31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 3 | 20240104 | 184100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20240104 | 184000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20240104 | 183900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20240104 | 183800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20240104 | 183700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20240104 | 183600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20240104 | 183500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20240104 | 183400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20240104 | 183300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20240104 | 183200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20240104 | 183100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20240104 | 183000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20240104 | 182900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20240104 | 182800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20240104 | 182700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20240104 | 182600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20240104 | 182500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20240104 | 182400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20240104 | 182300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20240104 | 182200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20240104 | 182100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20240104 | 182000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20240104 | 181900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20240104 | 181800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20240104 | 181700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20240104 | 181600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20240104 | 181500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20240104 | 181400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20240104 | 181300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20240104 | 181200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 33 | 20240104 | 181100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20240104 | 181000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20240104 | 180900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20240104 | 180800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20240104 | 180700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20240104 | 180600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20240104 | 180500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20240104 | 180400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20240104 | 180300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20240104 | 180200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20240104 | 180100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20240104 | 180000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20240104 | 175900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20240104 | 175800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20240104 | 175700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20240104 | 175600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20240104 | 175500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20240104 | 175400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20240104 | 175300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20240104 | 175200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20240104 | 175100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20240104 | 175000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20240104 | 174900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20240104 | 174800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20240104 | 174700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20240104 | 174600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20240104 | 174500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20240104 | 174400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20240104 | 174300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20240104 | 174200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 63 | 20240104 | 174100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20240104 | 174000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20240104 | 173900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20240104 | 173800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20240104 | 173700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20240104 | 173600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20240104 | 173500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20240104 | 173400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20240104 | 173300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20240104 | 173200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20240104 | 173100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20240104 | 173000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20240104 | 172900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20240104 | 172800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20240104 | 172700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20240104 | 172600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20240104 | 172500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20240104 | 172400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20240104 | 172300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20240104 | 172200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20240104 | 172100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20240104 | 172000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20240104 | 171900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20240104 | 171800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20240104 | 171700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20240104 | 171600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20240104 | 171500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20240104 | 171400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20240104 | 171300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20240104 | 171200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 93 | 20240104 | 171100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20240104 | 171000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20240104 | 170900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20240104 | 170800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20240104 | 170700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20240104 | 170600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20240104 | 170500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20240104 | 170400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20240104 | 170300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20240104 | 170200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20240104 | 170100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20240104 | 170000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20240104 | 165900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20240104 | 165800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20240104 | 165700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20240104 | 165600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20240104 | 165500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20240104 | 165400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20240104 | 165300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20240104 | 165200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20240104 | 165100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20240104 | 165000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20240104 | 164900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20240104 | 164800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20240104 | 164700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20240104 | 164600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20240104 | 164500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20240104 | 164400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20240104 | 164300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20240104 | 164200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 123 | 20240104 | 164100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20240104 | 164000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20240104 | 163900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20240104 | 163800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20240104 | 163700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20240104 | 163600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20240104 | 163500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20240104 | 163400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20240104 | 163300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20240104 | 163200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20240104 | 163100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20240104 | 163000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20240104 | 162900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20240104 | 162800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20240104 | 162700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20240104 | 162600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20240104 | 162500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20240104 | 162400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20240104 | 162300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20240104 | 162200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20240104 | 162100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20240104 | 162000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20240104 | 161900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20240104 | 161800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20240104 | 161700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20240104 | 161600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20240104 | 161500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20240104 | 161400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20240104 | 161300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20240104 | 161200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 153 | 20240104 | 161100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20240104 | 161000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20240104 | 160900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20240104 | 160800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20240104 | 160700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20240104 | 160600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20240104 | 160500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20240104 | 160400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20240104 | 160300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20240104 | 160200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20240104 | 160100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20240104 | 160000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20240104 | 155900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20240104 | 155800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20240104 | 155700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20240104 | 155600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20240104 | 155500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20240104 | 155400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20240104 | 155300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20240104 | 155200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20240104 | 155100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20240104 | 155000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20240104 | 154900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20240104 | 154800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20240104 | 154700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20240104 | 154600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20240104 | 154500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20240104 | 154400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20240104 | 154300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20240104 | 154200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 183 | 20240104 | 154100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20240104 | 154000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20240104 | 153900 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20240104 | 153800 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20240104 | 153700 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20240104 | 153600 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20240104 | 153500 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20240104 | 153400 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20240104 | 153300 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20240104 | 153200 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20240104 | 153100 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20240104 | 153000 | 3948208300 | 56300 | 56300 | 56300 | 56300 | 2040 |
| 195 | 20240104 | 152900 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20240104 | 152800 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20240104 | 152700 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20240104 | 152600 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20240104 | 152500 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20240104 | 152400 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20240104 | 152300 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20240104 | 152200 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20240104 | 152100 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20240104 | 152000 | 3833356300 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20240104 | 151900 | 3833356300 | 56500 | 56500 | 56500 | 56400 | 93 |
| 206 | 20240104 | 151800 | 3828102700 | 56400 | 56500 | 56500 | 56400 | 166 |
| 207 | 20240104 | 151700 | 3818740100 | 56400 | 56400 | 56500 | 56400 | 224 |
| 208 | 20240104 | 151600 | 3806105300 | 56400 | 56400 | 56500 | 56400 | 195 |
| 209 | 20240104 | 151500 | 3795105600 | 56400 | 56400 | 56500 | 56400 | 192 |
| 210 | 20240104 | 151400 | 3784276400 | 56400 | 56400 | 56500 | 56400 | 256 |
| 211 | 20240104 | 151300 | 3769835100 | 56400 | 56500 | 56600 | 56400 | 195 |
| 212 | 20240104 | 151200 | 3758825000 | 56400 | 56500 | 56500 | 56400 | 185 |
| 213 | 20240104 | 151100 | 3748387800 | 56400 | 56400 | 56500 | 56400 | 326 |
| 214 | 20240104 | 151000 | 3729989900 | 56500 | 56400 | 56500 | 56400 | 122 |
| 215 | 20240104 | 150900 | 3723106500 | 56400 | 56400 | 56600 | 56400 | 330 |
| 216 | 20240104 | 150800 | 3704467700 | 56400 | 56600 | 56600 | 56400 | 134 |
| 217 | 20240104 | 150700 | 3696908900 | 56400 | 56400 | 56600 | 56400 | 807 |
| 218 | 20240104 | 150600 | 3651288500 | 56500 | 56400 | 56500 | 56400 | 250 |
| 219 | 20240104 | 150500 | 3637181100 | 56400 | 56400 | 56400 | 56400 | 117 |
| 220 | 20240104 | 150400 | 3630582300 | 56400 | 56600 | 56600 | 56400 | 681 |
| 221 | 20240104 | 150300 | 3592110100 | 56500 | 56500 | 56500 | 56500 | 208 |
| 222 | 20240104 | 150200 | 3580358100 | 56500 | 56500 | 56600 | 56500 | 206 |
| 223 | 20240104 | 150100 | 3568718100 | 56500 | 56500 | 56600 | 56500 | 199 |
| 224 | 20240104 | 150000 | 3557466500 | 56600 | 56700 | 56700 | 56500 | 132 |
| 225 | 20240104 | 145900 | 3550002600 | 56600 | 56700 | 56800 | 56500 | 315 |
| 226 | 20240104 | 145800 | 3532160000 | 56700 | 56700 | 56800 | 56700 | 86 |
| 227 | 20240104 | 145700 | 3527282000 | 56600 | 56700 | 56800 | 56500 | 179 |
| 228 | 20240104 | 145600 | 3517150300 | 56700 | 56800 | 56800 | 56500 | 164 |
| 229 | 20240104 | 145500 | 3507854100 | 56700 | 56600 | 56700 | 56500 | 156 |
| 230 | 20240104 | 145400 | 3499023800 | 56700 | 56500 | 56800 | 56500 | 217 |
| 231 | 20240104 | 145300 | 3486734100 | 56600 | 56600 | 56800 | 56500 | 180 |
| 232 | 20240104 | 145200 | 3476537100 | 56500 | 56600 | 56700 | 56500 | 115 |
| 233 | 20240104 | 145100 | 3470027800 | 56700 | 56600 | 56700 | 56500 | 195 |
| 234 | 20240104 | 145000 | 3458986700 | 56600 | 56600 | 56700 | 56500 | 146 |
| 235 | 20240104 | 144900 | 3450714900 | 56600 | 56600 | 56800 | 56600 | 151 |
| 236 | 20240104 | 144800 | 3442153500 | 56600 | 56700 | 56900 | 56600 | 191 |
| 237 | 20240104 | 144700 | 3431330600 | 56600 | 56700 | 56800 | 56600 | 117 |
| 238 | 20240104 | 144600 | 3424694500 | 56700 | 56700 | 56800 | 56600 | 121 |
| 239 | 20240104 | 144500 | 3417835700 | 56700 | 56900 | 56900 | 56500 | 196 |
| 240 | 20240104 | 144400 | 3406735600 | 56900 | 56600 | 57000 | 56500 | 391 |
| 241 | 20240104 | 144300 | 3384541500 | 56600 | 56600 | 56800 | 56500 | 131 |
| 242 | 20240104 | 144200 | 3377119000 | 56500 | 56600 | 56700 | 56500 | 225 |
| 243 | 20240104 | 144100 | 3364388900 | 56700 | 56700 | 56800 | 56500 | 212 |
| 244 | 20240104 | 144000 | 3352382100 | 56700 | 56600 | 56700 | 56500 | 127 |
| 245 | 20240104 | 143900 | 3345187100 | 56600 | 56700 | 56800 | 56500 | 248 |
| 246 | 20240104 | 143800 | 3331144900 | 56700 | 56700 | 56800 | 56500 | 148 |
| 247 | 20240104 | 143700 | 3322755000 | 56700 | 56600 | 56800 | 56500 | 331 |
| 248 | 20240104 | 143600 | 3304028500 | 56700 | 56700 | 56700 | 56600 | 216 |
| 249 | 20240104 | 143500 | 3291791400 | 56700 | 56600 | 56800 | 56500 | 152 |
| 250 | 20240104 | 143400 | 3283170800 | 56600 | 56800 | 56800 | 56500 | 254 |
| 251 | 20240104 | 143300 | 3268778700 | 56800 | 56600 | 56800 | 56600 | 186 |
| 252 | 20240104 | 143200 | 3258231200 | 56600 | 56600 | 56700 | 56500 | 308 |
| 253 | 20240104 | 143100 | 3240777600 | 56700 | 56700 | 56700 | 56400 | 264 |
| 254 | 20240104 | 143000 | 3225857000 | 56600 | 56600 | 56700 | 56500 | 124 |
| 255 | 20240104 | 142900 | 3218841800 | 56600 | 56400 | 56700 | 56400 | 125 |
| 256 | 20240104 | 142800 | 3211771200 | 56500 | 56600 | 56700 | 56500 | 293 |
| 257 | 20240104 | 142700 | 3195206600 | 56600 | 56600 | 56600 | 56500 | 200 |
| 258 | 20240104 | 142600 | 3183901100 | 56700 | 56600 | 56700 | 56500 | 127 |
| 259 | 20240104 | 142500 | 3176715700 | 56600 | 56700 | 56700 | 56500 | 264 |
| 260 | 20240104 | 142400 | 3161785300 | 56600 | 56500 | 56700 | 56500 | 135 |
| 261 | 20240104 | 142300 | 3154141500 | 56600 | 56600 | 56700 | 56400 | 161 |
| 262 | 20240104 | 142200 | 3145039200 | 56600 | 56500 | 56600 | 56500 | 219 |
| 263 | 20240104 | 142100 | 3132659500 | 56800 | 56700 | 56800 | 56400 | 153 |
| 264 | 20240104 | 142000 | 3123997500 | 56700 | 56600 | 56700 | 56500 | 220 |
| 265 | 20240104 | 141900 | 3111557700 | 56600 | 56600 | 56700 | 56500 | 152 |
| 266 | 20240104 | 141800 | 3102956700 | 56500 | 56500 | 56600 | 56500 | 115 |
| 267 | 20240104 | 141700 | 3096455500 | 56600 | 56500 | 56700 | 56500 | 301 |
| 268 | 20240104 | 141600 | 3079434100 | 56500 | 56700 | 56700 | 56500 | 163 |
| 269 | 20240104 | 141500 | 3070212400 | 56500 | 56500 | 56700 | 56500 | 201 |
| 270 | 20240104 | 141400 | 3058843000 | 56600 | 56500 | 56700 | 56500 | 257 |
| 271 | 20240104 | 141300 | 3044308400 | 56500 | 56600 | 56600 | 56500 | 143 |
| 272 | 20240104 | 141200 | 3036225800 | 56600 | 56500 | 56600 | 56500 | 186 |
| 273 | 20240104 | 141100 | 3025708000 | 56500 | 56500 | 56700 | 56400 | 226 |
| 274 | 20240104 | 141000 | 3012935500 | 56500 | 56500 | 56600 | 56400 | 223 |
| 275 | 20240104 | 140900 | 3000330300 | 56600 | 56500 | 56700 | 56400 | 227 |
| 276 | 20240104 | 140800 | 2987487900 | 56500 | 56700 | 56700 | 56400 | 257 |
| 277 | 20240104 | 140700 | 2972963000 | 56500 | 56600 | 56600 | 56500 | 153 |
| 278 | 20240104 | 140600 | 2964310900 | 56500 | 56600 | 56600 | 56500 | 244 |
| 279 | 20240104 | 140500 | 2950513500 | 56500 | 56500 | 56600 | 56500 | 270 |
| 280 | 20240104 | 140400 | 2935248400 | 56500 | 56500 | 56500 | 56500 | 139 |
| 281 | 20240104 | 140300 | 2927394900 | 56500 | 56500 | 56600 | 56500 | 142 |
| 282 | 20240104 | 140200 | 2919369100 | 56500 | 56500 | 56500 | 56500 | 178 |
| 283 | 20240104 | 140100 | 2909312100 | 56500 | 56500 | 56600 | 56500 | 105 |
| 284 | 20240104 | 140000 | 2903377500 | 56500 | 56600 | 56700 | 56500 | 255 |
| 285 | 20240104 | 135900 | 2888950800 | 56500 | 56500 | 56600 | 56500 | 104 |
| 286 | 20240104 | 135800 | 2883073500 | 56600 | 56600 | 56700 | 56500 | 196 |
| 287 | 20240104 | 135700 | 2871990100 | 56600 | 56600 | 56600 | 56500 | 190 |
| 288 | 20240104 | 135600 | 2861249800 | 56600 | 56500 | 56700 | 56500 | 206 |
| 289 | 20240104 | 135500 | 2849598200 | 56500 | 56500 | 56600 | 56500 | 132 |
| 290 | 20240104 | 135400 | 2842133200 | 56600 | 56600 | 56600 | 56500 | 69 |
| 291 | 20240104 | 135300 | 2838229200 | 56600 | 56500 | 56600 | 56500 | 316 |
| 292 | 20240104 | 135200 | 2820364800 | 56500 | 56600 | 56700 | 56500 | 106 |
| 293 | 20240104 | 135100 | 2814366800 | 56600 | 56700 | 56700 | 56500 | 79 |
| 294 | 20240104 | 135000 | 2809900200 | 56700 | 56600 | 56700 | 56500 | 254 |
| 295 | 20240104 | 134900 | 2795520400 | 56500 | 56600 | 56700 | 56500 | 75 |
| 296 | 20240104 | 134800 | 2791279800 | 56600 | 56600 | 56700 | 56500 | 210 |
| 297 | 20240104 | 134700 | 2779400100 | 56600 | 56600 | 56700 | 56500 | 117 |
| 298 | 20240104 | 134600 | 2772778500 | 56500 | 56500 | 56600 | 56400 | 226 |
| 299 | 20240104 | 134500 | 2760015200 | 56500 | 56600 | 56600 | 56400 | 81 |
| 300 | 20240104 | 134400 | 2755437200 | 56600 | 56400 | 56700 | 56400 | 165 |
| 301 | 20240104 | 134300 | 2746107300 | 56500 | 56500 | 56700 | 56400 | 102 |
| 302 | 20240104 | 134200 | 2740343500 | 56400 | 56600 | 56600 | 56400 | 199 |
| 303 | 20240104 | 134100 | 2729094000 | 56700 | 56600 | 56700 | 56400 | 155 |
| 304 | 20240104 | 134000 | 2720325200 | 56600 | 56500 | 56700 | 56500 | 113 |
| 305 | 20240104 | 133900 | 2713936900 | 56500 | 56600 | 56600 | 56400 | 132 |
| 306 | 20240104 | 133800 | 2706482700 | 56500 | 56400 | 56700 | 56400 | 192 |
| 307 | 20240104 | 133700 | 2695620900 | 56400 | 56500 | 56500 | 56400 | 149 |
| 308 | 20240104 | 133600 | 2687207300 | 56600 | 56500 | 56600 | 56400 | 109 |
| 309 | 20240104 | 133500 | 2681053400 | 56600 | 56500 | 56700 | 56500 | 162 |
| 310 | 20240104 | 133400 | 2671885100 | 56600 | 56500 | 56600 | 56400 | 133 |
| 311 | 20240104 | 133300 | 2664376500 | 56500 | 56500 | 56700 | 56400 | 82 |
| 312 | 20240104 | 133200 | 2659743300 | 56500 | 56500 | 56700 | 56400 | 288 |
| 313 | 20240104 | 133100 | 2643458300 | 56600 | 56500 | 56600 | 56400 | 200 |
| 314 | 20240104 | 133000 | 2632158500 | 56500 | 56500 | 56500 | 56400 | 185 |
| 315 | 20240104 | 132900 | 2621710500 | 56500 | 56500 | 56600 | 56500 | 198 |
| 316 | 20240104 | 132800 | 2610512800 | 56500 | 56500 | 56600 | 56500 | 174 |
| 317 | 20240104 | 132700 | 2600679000 | 56500 | 56500 | 56600 | 56500 | 101 |
| 318 | 20240104 | 132600 | 2594972200 | 56600 | 56500 | 56700 | 56400 | 173 |
| 319 | 20240104 | 132500 | 2585184400 | 56500 | 56500 | 56500 | 56400 | 130 |
| 320 | 20240104 | 132400 | 2577847400 | 56400 | 56600 | 56600 | 56400 | 143 |
| 321 | 20240104 | 132300 | 2569774300 | 56600 | 56500 | 56600 | 56400 | 166 |
| 322 | 20240104 | 132200 | 2560388400 | 56500 | 56500 | 56600 | 56500 | 106 |
| 323 | 20240104 | 132100 | 2554398100 | 56600 | 56600 | 56600 | 56500 | 201 |
| 324 | 20240104 | 132000 | 2543038500 | 56600 | 56500 | 56700 | 56500 | 159 |
| 325 | 20240104 | 131900 | 2534042200 | 56500 | 56600 | 56600 | 56500 | 74 |
| 326 | 20240104 | 131800 | 2529858800 | 56500 | 56600 | 56600 | 56500 | 162 |
| 327 | 20240104 | 131700 | 2520703400 | 56500 | 56600 | 56700 | 56500 | 132 |
| 328 | 20240104 | 131600 | 2513232300 | 56500 | 56600 | 56700 | 56500 | 80 |
| 329 | 20240104 | 131500 | 2508709300 | 56600 | 56700 | 56700 | 56500 | 133 |
| 330 | 20240104 | 131400 | 2501187700 | 56700 | 56600 | 56700 | 56500 | 116 |
| 331 | 20240104 | 131300 | 2494618600 | 56600 | 56500 | 56700 | 56500 | 219 |
| 332 | 20240104 | 131200 | 2482220100 | 56700 | 56600 | 56800 | 56500 | 192 |
| 333 | 20240104 | 131100 | 2471343300 | 56600 | 56700 | 56800 | 56600 | 235 |
| 334 | 20240104 | 131000 | 2458020800 | 56700 | 56600 | 56800 | 56600 | 182 |
| 335 | 20240104 | 130900 | 2447713000 | 56800 | 56600 | 56800 | 56500 | 201 |
| 336 | 20240104 | 130800 | 2436343100 | 56600 | 56400 | 56600 | 56400 | 190 |
| 337 | 20240104 | 130700 | 2425603900 | 56500 | 56600 | 56600 | 56400 | 257 |
| 338 | 20240104 | 130600 | 2411096500 | 56500 | 56600 | 56600 | 56500 | 68 |
| 339 | 20240104 | 130500 | 2407253300 | 56500 | 56500 | 56600 | 56400 | 229 |
| 340 | 20240104 | 130400 | 2394313400 | 56500 | 56500 | 56600 | 56500 | 94 |
| 341 | 20240104 | 130300 | 2389000700 | 56500 | 56500 | 56600 | 56500 | 76 |
| 342 | 20240104 | 130200 | 2384705100 | 56500 | 56500 | 56700 | 56500 | 208 |
| 343 | 20240104 | 130100 | 2372946900 | 56500 | 56600 | 56600 | 56400 | 51 |
| 344 | 20240104 | 130000 | 2370065100 | 56400 | 56600 | 56600 | 56400 | 117 |
| 345 | 20240104 | 125900 | 2363454400 | 56600 | 56600 | 56700 | 56400 | 194 |
| 346 | 20240104 | 125800 | 2352476000 | 56600 | 56500 | 56600 | 56400 | 189 |
| 347 | 20240104 | 125700 | 2341795700 | 56600 | 56500 | 56600 | 56500 | 256 |
| 348 | 20240104 | 125600 | 2327329900 | 56500 | 56600 | 56800 | 56500 | 155 |
| 349 | 20240104 | 125500 | 2318556100 | 56700 | 56500 | 56700 | 56500 | 199 |
| 350 | 20240104 | 125400 | 2307292500 | 56500 | 56500 | 56600 | 56500 | 92 |
| 351 | 20240104 | 125300 | 2302093500 | 56500 | 56600 | 56700 | 56500 | 198 |
| 352 | 20240104 | 125200 | 2290897600 | 56700 | 56500 | 56700 | 56500 | 143 |
| 353 | 20240104 | 125100 | 2282808900 | 56500 | 56400 | 56600 | 56400 | 147 |
| 354 | 20240104 | 125000 | 2274502800 | 56500 | 56600 | 56700 | 56500 | 139 |
| 355 | 20240104 | 124900 | 2266636400 | 56700 | 56500 | 56700 | 56400 | 162 |
| 356 | 20240104 | 124800 | 2257478200 | 56500 | 56500 | 56600 | 56400 | 260 |
| 357 | 20240104 | 124700 | 2242788600 | 56600 | 56600 | 56700 | 56500 | 73 |
| 358 | 20240104 | 124600 | 2238654100 | 56600 | 56600 | 56700 | 56500 | 208 |
| 359 | 20240104 | 124500 | 2226883700 | 56500 | 56500 | 56600 | 56500 | 172 |
| 360 | 20240104 | 124400 | 2217164100 | 56500 | 56700 | 56700 | 56500 | 71 |
| 361 | 20240104 | 124300 | 2213141700 | 56600 | 56600 | 56600 | 56400 | 145 |
| 362 | 20240104 | 124200 | 2204944500 | 56500 | 56500 | 56600 | 56500 | 288 |
| 363 | 20240104 | 124100 | 2188670600 | 56600 | 56500 | 56600 | 56500 | 115 |
| 364 | 20240104 | 124000 | 2182168400 | 56600 | 56600 | 56600 | 56400 | 126 |
| 365 | 20240104 | 123900 | 2175046900 | 56500 | 56700 | 56800 | 56500 | 73 |
| 366 | 20240104 | 123800 | 2170913300 | 56700 | 56500 | 56800 | 56500 | 111 |
| 367 | 20240104 | 123700 | 2164619600 | 56500 | 56500 | 56600 | 56500 | 204 |
| 368 | 20240104 | 123600 | 2153086700 | 56600 | 56500 | 56600 | 56400 | 130 |
| 369 | 20240104 | 123500 | 2145740500 | 56500 | 56500 | 56700 | 56500 | 105 |
| 370 | 20240104 | 123400 | 2139801500 | 56500 | 56600 | 56600 | 56400 | 111 |
| 371 | 20240104 | 123300 | 2133529600 | 56500 | 56500 | 56600 | 56400 | 151 |
| 372 | 20240104 | 123200 | 2124995500 | 56500 | 56600 | 56700 | 56500 | 130 |
| 373 | 20240104 | 123100 | 2117638300 | 56500 | 56400 | 56600 | 56400 | 113 |
| 374 | 20240104 | 123000 | 2111248200 | 56500 | 56400 | 56600 | 56400 | 182 |
| 375 | 20240104 | 122900 | 2100975300 | 56500 | 56600 | 56600 | 56400 | 66 |
| 376 | 20240104 | 122800 | 2097243400 | 56500 | 56400 | 56500 | 56400 | 104 |
| 377 | 20240104 | 122700 | 2091367900 | 56500 | 56600 | 56600 | 56400 | 207 |
| 378 | 20240104 | 122600 | 2079674500 | 56500 | 56600 | 56700 | 56500 | 184 |
| 379 | 20240104 | 122500 | 2069271000 | 56600 | 56500 | 56700 | 56500 | 210 |
| 380 | 20240104 | 122400 | 2057396300 | 56500 | 56500 | 56700 | 56500 | 142 |
| 381 | 20240104 | 122300 | 2049362700 | 56500 | 56800 | 56800 | 56400 | 329 |
| 382 | 20240104 | 122200 | 2030758400 | 56700 | 56400 | 56700 | 56400 | 149 |
| 383 | 20240104 | 122100 | 2022338000 | 56500 | 56600 | 56700 | 56400 | 75 |
| 384 | 20240104 | 122000 | 2018102200 | 56500 | 56600 | 56700 | 56400 | 202 |
| 385 | 20240104 | 121900 | 2006685200 | 56500 | 56500 | 56600 | 56400 | 149 |
| 386 | 20240104 | 121800 | 1998262300 | 56600 | 56400 | 56600 | 56400 | 45 |
| 387 | 20240104 | 121700 | 1995718500 | 56500 | 56600 | 56600 | 56400 | 174 |
| 388 | 20240104 | 121600 | 1985884500 | 56600 | 56500 | 56600 | 56400 | 226 |
| 389 | 20240104 | 121500 | 1973106000 | 56500 | 56400 | 56600 | 56400 | 73 |
| 390 | 20240104 | 121400 | 1968982200 | 56500 | 56500 | 56600 | 56400 | 199 |
| 391 | 20240104 | 121300 | 1957738100 | 56600 | 56400 | 56600 | 56400 | 165 |
| 392 | 20240104 | 121200 | 1948414100 | 56500 | 56400 | 56600 | 56400 | 181 |
| 393 | 20240104 | 121100 | 1938200200 | 56400 | 56500 | 56500 | 56400 | 98 |
| 394 | 20240104 | 121000 | 1932663300 | 56500 | 56600 | 56700 | 56500 | 115 |
| 395 | 20240104 | 120900 | 1926155600 | 56600 | 56400 | 56600 | 56400 | 122 |
| 396 | 20240104 | 120800 | 1919269100 | 56400 | 56400 | 56500 | 56400 | 96 |
| 397 | 20240104 | 120700 | 1913850200 | 56500 | 56500 | 56600 | 56500 | 145 |
| 398 | 20240104 | 120600 | 1905652700 | 56500 | 56500 | 56500 | 56400 | 145 |
| 399 | 20240104 | 120500 | 1897472100 | 56500 | 56500 | 56600 | 56400 | 226 |
| 400 | 20240104 | 120400 | 1884709600 | 56700 | 56600 | 56700 | 56500 | 155 |
| 401 | 20240104 | 120300 | 1875940000 | 56500 | 56500 | 56600 | 56500 | 233 |
| 402 | 20240104 | 120200 | 1862768400 | 56500 | 56500 | 56700 | 56500 | 106 |
| 403 | 20240104 | 120100 | 1856776100 | 56600 | 56500 | 56700 | 56500 | 102 |
| 404 | 20240104 | 120000 | 1851008500 | 56500 | 56500 | 56600 | 56400 | 198 |
| 405 | 20240104 | 115900 | 1839817600 | 56600 | 56400 | 56700 | 56400 | 45 |
| 406 | 20240104 | 115800 | 1837271600 | 56600 | 56500 | 56600 | 56500 | 155 |
| 407 | 20240104 | 115700 | 1828510700 | 56500 | 56500 | 56600 | 56400 | 110 |
| 408 | 20240104 | 115600 | 1822293000 | 56500 | 56600 | 56700 | 56500 | 107 |
| 409 | 20240104 | 115500 | 1816245600 | 56700 | 56500 | 56700 | 56400 | 184 |
| 410 | 20240104 | 115400 | 1805844200 | 56500 | 56400 | 56600 | 56400 | 85 |
| 411 | 20240104 | 115300 | 1801042000 | 56400 | 56500 | 56600 | 56400 | 125 |
| 412 | 20240104 | 115200 | 1793979400 | 56600 | 56500 | 56600 | 56500 | 110 |
| 413 | 20240104 | 115100 | 1787760700 | 56600 | 56500 | 56600 | 56500 | 121 |
| 414 | 20240104 | 115000 | 1780916700 | 56500 | 56500 | 56600 | 56500 | 122 |
| 415 | 20240104 | 114900 | 1774020600 | 56500 | 56600 | 56700 | 56500 | 166 |
| 416 | 20240104 | 114800 | 1764635400 | 56600 | 56400 | 56600 | 56400 | 37 |
| 417 | 20240104 | 114700 | 1762545100 | 56400 | 56600 | 56600 | 56400 | 198 |
| 418 | 20240104 | 114600 | 1751369200 | 56600 | 56500 | 56700 | 56500 | 136 |
| 419 | 20240104 | 114500 | 1743681900 | 56600 | 56400 | 56600 | 56400 | 93 |
| 420 | 20240104 | 114400 | 1738429500 | 56400 | 56500 | 56500 | 56400 | 187 |
| 421 | 20240104 | 114300 | 1727880500 | 56400 | 56500 | 56600 | 56400 | 96 |
| 422 | 20240104 | 114200 | 1722454100 | 56500 | 56500 | 56600 | 56400 | 134 |
| 423 | 20240104 | 114100 | 1714889200 | 56600 | 56400 | 56600 | 56400 | 211 |
| 424 | 20240104 | 114000 | 1702981200 | 56500 | 56500 | 56500 | 56400 | 163 |
| 425 | 20240104 | 113900 | 1693775800 | 56400 | 56400 | 56500 | 56400 | 245 |
| 426 | 20240104 | 113800 | 1679948800 | 56400 | 56500 | 56700 | 56400 | 226 |
| 427 | 20240104 | 113700 | 1667184100 | 56600 | 56500 | 56700 | 56500 | 94 |
| 428 | 20240104 | 113600 | 1661865600 | 56500 | 56500 | 56700 | 56400 | 238 |
| 429 | 20240104 | 113500 | 1648414000 | 56400 | 56500 | 56600 | 56400 | 83 |
| 430 | 20240104 | 113400 | 1643727500 | 56500 | 56400 | 56600 | 56400 | 67 |
| 431 | 20240104 | 113300 | 1639944900 | 56400 | 56500 | 56500 | 56400 | 189 |
| 432 | 20240104 | 113200 | 1629284200 | 56500 | 56300 | 56600 | 56300 | 90 |
| 433 | 20240104 | 113100 | 1624204700 | 56300 | 56500 | 56500 | 56300 | 162 |
| 434 | 20240104 | 113000 | 1615063400 | 56400 | 56400 | 56500 | 56400 | 254 |
| 435 | 20240104 | 112900 | 1600730100 | 56500 | 56400 | 56500 | 56400 | 51 |
| 436 | 20240104 | 112800 | 1597850800 | 56400 | 56500 | 56500 | 56400 | 159 |
| 437 | 20240104 | 112700 | 1588880100 | 56500 | 56500 | 56600 | 56400 | 177 |
| 438 | 20240104 | 112600 | 1578886900 | 56400 | 56300 | 56600 | 56300 | 115 |
| 439 | 20240104 | 112500 | 1572400000 | 56300 | 56400 | 56500 | 56300 | 85 |
| 440 | 20240104 | 112400 | 1567608000 | 56400 | 56400 | 56500 | 56400 | 296 |
| 441 | 20240104 | 112300 | 1550904600 | 56500 | 56400 | 56500 | 56400 | 208 |
| 442 | 20240104 | 112200 | 1539164000 | 56400 | 56500 | 56500 | 56400 | 180 |
| 443 | 20240104 | 112100 | 1529002900 | 56500 | 56500 | 56600 | 56400 | 100 |
| 444 | 20240104 | 112000 | 1523355900 | 56500 | 56500 | 56600 | 56400 | 148 |
| 445 | 20240104 | 111900 | 1514994200 | 56400 | 56500 | 56600 | 56400 | 186 |
| 446 | 20240104 | 111800 | 1504488500 | 56500 | 56600 | 56600 | 56400 | 91 |
| 447 | 20240104 | 111700 | 1499348500 | 56400 | 56600 | 56600 | 56400 | 140 |
| 448 | 20240104 | 111600 | 1491443700 | 56500 | 56400 | 56600 | 56400 | 206 |
| 449 | 20240104 | 111500 | 1479810600 | 56400 | 56400 | 56600 | 56400 | 186 |
| 450 | 20240104 | 111400 | 1469310200 | 56500 | 56500 | 56600 | 56400 | 211 |
| 451 | 20240104 | 111300 | 1457388700 | 56500 | 56600 | 56600 | 56400 | 189 |
| 452 | 20240104 | 111200 | 1446712600 | 56600 | 56600 | 56600 | 56500 | 125 |
| 453 | 20240104 | 111100 | 1439642200 | 56500 | 56400 | 56600 | 56400 | 106 |
| 454 | 20240104 | 111000 | 1433656500 | 56600 | 56600 | 56700 | 56400 | 134 |
| 455 | 20240104 | 110900 | 1426082500 | 56400 | 56600 | 56700 | 56400 | 224 |
| 456 | 20240104 | 110800 | 1413403200 | 56600 | 56500 | 56700 | 56400 | 133 |
| 457 | 20240104 | 110700 | 1405883800 | 56400 | 56500 | 56600 | 56400 | 135 |
| 458 | 20240104 | 110600 | 1398254800 | 56500 | 56400 | 56600 | 56400 | 97 |
| 459 | 20240104 | 110500 | 1392772600 | 56700 | 56600 | 56700 | 56400 | 133 |
| 460 | 20240104 | 110400 | 1385250900 | 56500 | 56500 | 56700 | 56500 | 165 |
| 461 | 20240104 | 110300 | 1375922000 | 56500 | 56600 | 56700 | 56400 | 134 |
| 462 | 20240104 | 110200 | 1368332600 | 56700 | 56500 | 56700 | 56500 | 159 |
| 463 | 20240104 | 110100 | 1359337500 | 56500 | 56500 | 56600 | 56500 | 194 |
| 464 | 20240104 | 110000 | 1348367900 | 56500 | 56600 | 56700 | 56500 | 123 |
| 465 | 20240104 | 105900 | 1341408600 | 56500 | 56600 | 56700 | 56500 | 127 |
| 466 | 20240104 | 105800 | 1334228400 | 56700 | 56700 | 56800 | 56600 | 122 |
| 467 | 20240104 | 105700 | 1327318500 | 56700 | 56500 | 56700 | 56500 | 114 |
| 468 | 20240104 | 105600 | 1320864100 | 56600 | 56500 | 56700 | 56500 | 129 |
| 469 | 20240104 | 105500 | 1313566900 | 56600 | 56500 | 56700 | 56500 | 87 |
| 470 | 20240104 | 105400 | 1308646200 | 56500 | 56500 | 56600 | 56500 | 156 |
| 471 | 20240104 | 105300 | 1299829800 | 56500 | 56500 | 56600 | 56400 | 191 |
| 472 | 20240104 | 105200 | 1289038600 | 56500 | 56600 | 56600 | 56500 | 250 |
| 473 | 20240104 | 105100 | 1274907200 | 56500 | 56600 | 56600 | 56500 | 232 |
| 474 | 20240104 | 105000 | 1261789900 | 56500 | 56500 | 56600 | 56500 | 159 |
| 475 | 20240104 | 104900 | 1252805500 | 56700 | 56500 | 56800 | 56500 | 169 |
| 476 | 20240104 | 104800 | 1243239400 | 56500 | 56800 | 56900 | 56500 | 382 |
| 477 | 20240104 | 104700 | 1221603900 | 56800 | 56800 | 56800 | 56700 | 347 |
| 478 | 20240104 | 104600 | 1201906100 | 56900 | 56800 | 57000 | 56800 | 129 |
| 479 | 20240104 | 104500 | 1194571700 | 56900 | 57000 | 57000 | 56900 | 67 |
| 480 | 20240104 | 104400 | 1190758500 | 56900 | 56900 | 56900 | 56700 | 174 |
| 481 | 20240104 | 104300 | 1180880300 | 56900 | 56900 | 57000 | 56700 | 244 |
| 482 | 20240104 | 104200 | 1167016500 | 56800 | 56900 | 56900 | 56800 | 60 |
| 483 | 20240104 | 104100 | 1163607100 | 56900 | 56900 | 57000 | 56800 | 108 |
| 484 | 20240104 | 104000 | 1157461200 | 56900 | 56800 | 56900 | 56800 | 92 |
| 485 | 20240104 | 103900 | 1152231800 | 56800 | 57000 | 57000 | 56800 | 220 |
| 486 | 20240104 | 103800 | 1139726800 | 56900 | 56900 | 56900 | 56800 | 134 |
| 487 | 20240104 | 103700 | 1132106800 | 56900 | 57000 | 57100 | 56900 | 186 |
| 488 | 20240104 | 103600 | 1121507200 | 57100 | 57000 | 57200 | 57000 | 152 |
| 489 | 20240104 | 103500 | 1112836700 | 57200 | 57100 | 57200 | 57000 | 150 |
| 490 | 20240104 | 103400 | 1104276400 | 57200 | 57100 | 57200 | 57000 | 58 |
| 491 | 20240104 | 103300 | 1100964000 | 57200 | 57200 | 57200 | 57100 | 140 |
| 492 | 20240104 | 103200 | 1092965300 | 57200 | 57200 | 57200 | 57100 | 108 |
| 493 | 20240104 | 103100 | 1086788500 | 57200 | 57200 | 57200 | 57200 | 41 |
| 494 | 20240104 | 103000 | 1084443300 | 57200 | 57200 | 57200 | 57100 | 77 |
| 495 | 20240104 | 102900 | 1080042200 | 57100 | 57100 | 57200 | 57100 | 151 |
| 496 | 20240104 | 102800 | 1071410800 | 57100 | 57300 | 57300 | 57100 | 32 |
| 497 | 20240104 | 102700 | 1069580900 | 57300 | 57200 | 57300 | 57100 | 69 |
| 498 | 20240104 | 102600 | 1065631700 | 57200 | 57200 | 57300 | 57100 | 130 |
| 499 | 20240104 | 102500 | 1058191100 | 57200 | 57200 | 57200 | 57100 | 34 |
| 500 | 20240104 | 102400 | 1056247800 | 57200 | 57300 | 57300 | 57100 | 79 |
| 501 | 20240104 | 102300 | 1051729100 | 57300 | 57200 | 57300 | 57200 | 69 |
| 502 | 20240104 | 102200 | 1047781900 | 57200 | 57200 | 57200 | 57100 | 65 |
| 503 | 20240104 | 102100 | 1044064000 | 57200 | 57200 | 57200 | 57100 | 80 |
| 504 | 20240104 | 102000 | 1039488800 | 57200 | 57200 | 57200 | 57200 | 143 |
| 505 | 20240104 | 101900 | 1031309200 | 57200 | 57200 | 57200 | 57200 | 93 |
| 506 | 20240104 | 101800 | 1025989600 | 57200 | 57200 | 57200 | 57100 | 38 |
| 507 | 20240104 | 101700 | 1023816100 | 57200 | 57100 | 57200 | 57000 | 80 |
| 508 | 20240104 | 101600 | 1019248300 | 57100 | 57200 | 57200 | 57100 | 89 |
| 509 | 20240104 | 101500 | 1014163500 | 57200 | 57100 | 57200 | 57100 | 49 |
| 510 | 20240104 | 101400 | 1011361300 | 57100 | 57200 | 57200 | 57100 | 97 |
| 511 | 20240104 | 101300 | 1005822200 | 57200 | 57100 | 57200 | 57000 | 44 |
| 512 | 20240104 | 101200 | 1003309800 | 57100 | 57100 | 57100 | 57000 | 80 |
| 513 | 20240104 | 101100 | 998744300 | 57100 | 57000 | 57100 | 57000 | 207 |
| 514 | 20240104 | 101000 | 986936100 | 57100 | 57100 | 57100 | 57000 | 62 |
| 515 | 20240104 | 100900 | 983398700 | 57100 | 57000 | 57100 | 57000 | 123 |
| 516 | 20240104 | 100800 | 976375900 | 57200 | 57100 | 57200 | 57100 | 71 |
| 517 | 20240104 | 100700 | 972315200 | 57100 | 57100 | 57100 | 57100 | 33 |
| 518 | 20240104 | 100600 | 970430900 | 57100 | 57100 | 57200 | 57000 | 275 |
| 519 | 20240104 | 100500 | 954733200 | 57100 | 57100 | 57200 | 57100 | 170 |
| 520 | 20240104 | 100400 | 945018700 | 57100 | 57200 | 57300 | 57100 | 86 |
| 521 | 20240104 | 100300 | 940101000 | 57200 | 57100 | 57300 | 57100 | 17 |
| 522 | 20240104 | 100200 | 939128600 | 57200 | 57200 | 57200 | 57200 | 103 |
| 523 | 20240104 | 100100 | 933237000 | 57100 | 57200 | 57300 | 57100 | 102 |
| 524 | 20240104 | 100000 | 927400200 | 57200 | 57300 | 57400 | 57200 | 106 |
| 525 | 20240104 | 095900 | 921325800 | 57300 | 57200 | 57400 | 57200 | 157 |
| 526 | 20240104 | 095800 | 912337200 | 57400 | 57400 | 57400 | 57300 | 112 |
| 527 | 20240104 | 095700 | 905911200 | 57400 | 57300 | 57400 | 57200 | 1369 |
| 528 | 20240104 | 095600 | 827463900 | 57200 | 57200 | 57300 | 57200 | 136 |
| 529 | 20240104 | 095500 | 819675500 | 57300 | 57200 | 57300 | 57200 | 160 |
| 530 | 20240104 | 095400 | 810509000 | 57300 | 57200 | 57300 | 57100 | 416 |
| 531 | 20240104 | 095300 | 786709800 | 57200 | 57100 | 57300 | 57100 | 122 |
| 532 | 20240104 | 095200 | 779724400 | 57200 | 57100 | 57200 | 57100 | 38 |
| 533 | 20240104 | 095100 | 777550900 | 57100 | 57000 | 57300 | 57000 | 289 |
| 534 | 20240104 | 095000 | 761030300 | 57000 | 57100 | 57200 | 57000 | 346 |
| 535 | 20240104 | 094900 | 741279900 | 57100 | 57300 | 57300 | 57100 | 198 |
| 536 | 20240104 | 094800 | 729958800 | 57200 | 57200 | 57200 | 57100 | 253 |
| 537 | 20240104 | 094700 | 715496800 | 57200 | 57100 | 57200 | 57100 | 286 |
| 538 | 20240104 | 094600 | 699145300 | 57200 | 57100 | 57200 | 57100 | 271 |
| 539 | 20240104 | 094500 | 683653500 | 57200 | 57200 | 57200 | 57100 | 53 |
| 540 | 20240104 | 094400 | 680622600 | 57200 | 57200 | 57200 | 57100 | 251 |
| 541 | 20240104 | 094300 | 666272500 | 57200 | 57100 | 57200 | 57100 | 232 |
| 542 | 20240104 | 094200 | 653008500 | 57100 | 57100 | 57200 | 57000 | 151 |
| 543 | 20240104 | 094100 | 644386400 | 57200 | 56900 | 57200 | 56900 | 194 |
| 544 | 20240104 | 094000 | 633311700 | 57000 | 57100 | 57200 | 57000 | 565 |
| 545 | 20240104 | 093900 | 601050900 | 57100 | 56900 | 57100 | 56900 | 318 |
| 546 | 20240104 | 093800 | 582925800 | 56900 | 56900 | 56900 | 56900 | 213 |
| 547 | 20240104 | 093700 | 570806100 | 56900 | 56700 | 56900 | 56700 | 61 |
| 548 | 20240104 | 093600 | 567338900 | 56900 | 56800 | 56900 | 56700 | 256 |
| 549 | 20240104 | 093500 | 552796000 | 56800 | 56700 | 56800 | 56700 | 48 |
| 550 | 20240104 | 093400 | 550071900 | 56800 | 56700 | 56900 | 56700 | 203 |
| 551 | 20240104 | 093300 | 538528900 | 56900 | 56800 | 57000 | 56800 | 218 |
| 552 | 20240104 | 093200 | 526123200 | 56800 | 56800 | 56900 | 56600 | 165 |
| 553 | 20240104 | 093100 | 516750200 | 56600 | 56700 | 56800 | 56600 | 358 |
| 554 | 20240104 | 093000 | 496452500 | 56700 | 56700 | 56700 | 56500 | 206 |
| 555 | 20240104 | 092900 | 484776900 | 56700 | 56700 | 56700 | 56500 | 352 |
| 556 | 20240104 | 092800 | 464829800 | 56700 | 56700 | 56700 | 56600 | 87 |
| 557 | 20240104 | 092700 | 459903500 | 56700 | 56400 | 56700 | 56300 | 841 |
| 558 | 20240104 | 092600 | 412413000 | 56400 | 56500 | 56500 | 56400 | 38 |
| 559 | 20240104 | 092500 | 410266500 | 56300 | 56300 | 56500 | 56300 | 415 |
| 560 | 20240104 | 092400 | 386863100 | 56300 | 56400 | 56400 | 56300 | 61 |
| 561 | 20240104 | 092300 | 383425000 | 56300 | 56300 | 56300 | 56300 | 54 |
| 562 | 20240104 | 092200 | 380384800 | 56300 | 56200 | 56300 | 56100 | 322 |
| 563 | 20240104 | 092100 | 362287000 | 56200 | 56300 | 56300 | 56200 | 78 |
| 564 | 20240104 | 092000 | 357897700 | 56200 | 56100 | 56200 | 56100 | 12 |
| 565 | 20240104 | 091900 | 357223400 | 55900 | 56300 | 56300 | 55900 | 1567 |
| 566 | 20240104 | 091800 | 269436300 | 56200 | 56400 | 56400 | 56200 | 65 |
| 567 | 20240104 | 091700 | 265773900 | 56400 | 56300 | 56400 | 56300 | 46 |
| 568 | 20240104 | 091600 | 263183900 | 56400 | 56300 | 56400 | 56300 | 47 |
| 569 | 20240104 | 091500 | 260537600 | 56400 | 56300 | 56400 | 56200 | 178 |
| 570 | 20240104 | 091400 | 250527300 | 56300 | 56300 | 56300 | 56200 | 59 |
| 571 | 20240104 | 091300 | 247209700 | 56300 | 56300 | 56300 | 56300 | 98 |
| 572 | 20240104 | 091200 | 241692300 | 56300 | 56400 | 56400 | 56200 | 96 |
| 573 | 20240104 | 091100 | 236291200 | 56300 | 56100 | 56300 | 56100 | 167 |
| 574 | 20240104 | 091000 | 226905800 | 56100 | 56200 | 56200 | 56100 | 95 |
| 575 | 20240104 | 090900 | 221575500 | 56100 | 56300 | 56300 | 56100 | 351 |
| 576 | 20240104 | 090800 | 201858000 | 56300 | 56300 | 56300 | 56200 | 42 |
| 577 | 20240104 | 090700 | 199494900 | 56300 | 56200 | 56300 | 56200 | 81 |
| 578 | 20240104 | 090600 | 194935300 | 56300 | 56200 | 56300 | 56200 | 405 |
| 579 | 20240104 | 090500 | 172167100 | 56300 | 56200 | 56300 | 56200 | 187 |
| 580 | 20240104 | 090400 | 161648800 | 56300 | 56300 | 56300 | 56200 | 88 |
| 581 | 20240104 | 090300 | 156694500 | 56200 | 56200 | 56300 | 56200 | 94 |
| 582 | 20240104 | 090200 | 151411500 | 56200 | 56000 | 56300 | 56000 | 89 |
| 583 | 20240104 | 090100 | 146413700 | 56200 | 56200 | 56200 | 55800 | 1465 |
| 584 | 20240104 | 090000 | 64340600 | 56100 | 56300 | 56300 | 56000 | 1144 |