28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 3 | 20240102 | 184000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20240102 | 183900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20240102 | 183800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20240102 | 183700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20240102 | 183600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20240102 | 183500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20240102 | 183400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20240102 | 183300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20240102 | 183200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20240102 | 183100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20240102 | 183000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20240102 | 182900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20240102 | 182800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20240102 | 182700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20240102 | 182600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20240102 | 182500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20240102 | 182400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20240102 | 182300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20240102 | 182200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20240102 | 182100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20240102 | 182000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20240102 | 181900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20240102 | 181800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20240102 | 181700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20240102 | 181600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20240102 | 181500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20240102 | 181400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20240102 | 181300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20240102 | 181200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20240102 | 181100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 33 | 20240102 | 181000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20240102 | 180900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20240102 | 180800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20240102 | 180700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20240102 | 180600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20240102 | 180500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20240102 | 180400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20240102 | 180300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20240102 | 180200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20240102 | 180100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20240102 | 180000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20240102 | 175900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20240102 | 175800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20240102 | 175700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20240102 | 175600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20240102 | 175500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20240102 | 175400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20240102 | 175300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20240102 | 175200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20240102 | 175100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20240102 | 175000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20240102 | 174900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20240102 | 174800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20240102 | 174700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20240102 | 174600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20240102 | 174500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20240102 | 174400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20240102 | 174300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20240102 | 174200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20240102 | 174100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 63 | 20240102 | 174000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20240102 | 173900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20240102 | 173800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20240102 | 173700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20240102 | 173600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20240102 | 173500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20240102 | 173400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20240102 | 173300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20240102 | 173200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20240102 | 173100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20240102 | 173000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20240102 | 172900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20240102 | 172800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20240102 | 172700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20240102 | 172600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20240102 | 172500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20240102 | 172400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20240102 | 172300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20240102 | 172200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20240102 | 172100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20240102 | 172000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20240102 | 171900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20240102 | 171800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20240102 | 171700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20240102 | 171600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20240102 | 171500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20240102 | 171400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20240102 | 171300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20240102 | 171200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20240102 | 171100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 93 | 20240102 | 171000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20240102 | 170900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20240102 | 170800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20240102 | 170700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20240102 | 170600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20240102 | 170500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20240102 | 170400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20240102 | 170300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20240102 | 170200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20240102 | 170100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20240102 | 170000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20240102 | 165900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20240102 | 165800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20240102 | 165700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20240102 | 165600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20240102 | 165500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20240102 | 165400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20240102 | 165300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20240102 | 165200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20240102 | 165100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20240102 | 165000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20240102 | 164900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20240102 | 164800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20240102 | 164700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20240102 | 164600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20240102 | 164500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20240102 | 164400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20240102 | 164300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20240102 | 164200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20240102 | 164100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 123 | 20240102 | 164000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20240102 | 163900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20240102 | 163800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20240102 | 163700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20240102 | 163600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20240102 | 163500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20240102 | 163400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20240102 | 163300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20240102 | 163200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20240102 | 163100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20240102 | 163000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20240102 | 162900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20240102 | 162800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20240102 | 162700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20240102 | 162600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20240102 | 162500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20240102 | 162400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20240102 | 162300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20240102 | 162200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20240102 | 162100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20240102 | 162000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20240102 | 161900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20240102 | 161800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20240102 | 161700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20240102 | 161600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20240102 | 161500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20240102 | 161400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20240102 | 161300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20240102 | 161200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20240102 | 161100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 153 | 20240102 | 161000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20240102 | 160900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20240102 | 160800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20240102 | 160700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20240102 | 160600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20240102 | 160500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20240102 | 160400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20240102 | 160300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20240102 | 160200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20240102 | 160100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20240102 | 160000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20240102 | 155900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20240102 | 155800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20240102 | 155700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20240102 | 155600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20240102 | 155500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20240102 | 155400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20240102 | 155300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20240102 | 155200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20240102 | 155100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20240102 | 155000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20240102 | 154900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20240102 | 154800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20240102 | 154700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20240102 | 154600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20240102 | 154500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20240102 | 154400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20240102 | 154300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20240102 | 154200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20240102 | 154100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 183 | 20240102 | 154000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 184 | 20240102 | 153900 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 185 | 20240102 | 153800 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 186 | 20240102 | 153700 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 187 | 20240102 | 153600 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 188 | 20240102 | 153500 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 189 | 20240102 | 153400 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 190 | 20240102 | 153300 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20240102 | 153200 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20240102 | 153100 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20240102 | 153000 | 6025105200 | 56600 | 56600 | 56600 | 56600 | 4100 |
| 194 | 20240102 | 152900 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240102 | 152800 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20240102 | 152700 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20240102 | 152600 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20240102 | 152500 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20240102 | 152400 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20240102 | 152300 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20240102 | 152200 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20240102 | 152100 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20240102 | 152000 | 5793045200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20240102 | 151900 | 5793045200 | 56700 | 56600 | 56700 | 56600 | 133 |
| 205 | 20240102 | 151800 | 5785516900 | 56700 | 56600 | 56700 | 56600 | 431 |
| 206 | 20240102 | 151700 | 5761088900 | 56700 | 56600 | 56700 | 56600 | 683 |
| 207 | 20240102 | 151600 | 5722428400 | 56700 | 56600 | 56700 | 56600 | 267 |
| 208 | 20240102 | 151500 | 5707304700 | 56600 | 56600 | 56700 | 56500 | 331 |
| 209 | 20240102 | 151400 | 5688560300 | 56600 | 56600 | 56700 | 56600 | 471 |
| 210 | 20240102 | 151300 | 5661900600 | 56600 | 56600 | 56700 | 56600 | 450 |
| 211 | 20240102 | 151200 | 5636429700 | 56600 | 56600 | 56700 | 56600 | 436 |
| 212 | 20240102 | 151100 | 5611749900 | 56600 | 56600 | 56800 | 56600 | 774 |
| 213 | 20240102 | 151000 | 5567923800 | 56600 | 56600 | 56700 | 56600 | 552 |
| 214 | 20240102 | 150900 | 5536673000 | 56600 | 56600 | 56700 | 56600 | 433 |
| 215 | 20240102 | 150800 | 5512162900 | 56600 | 56600 | 56700 | 56500 | 510 |
| 216 | 20240102 | 150700 | 5483297200 | 56500 | 56600 | 56600 | 56500 | 1784 |
| 217 | 20240102 | 150600 | 5382329100 | 56600 | 56700 | 56700 | 56600 | 509 |
| 218 | 20240102 | 150500 | 5353519300 | 56600 | 56600 | 56700 | 56600 | 706 |
| 219 | 20240102 | 150400 | 5313559500 | 56600 | 56600 | 56700 | 56600 | 1014 |
| 220 | 20240102 | 150300 | 5256163300 | 56600 | 56700 | 56700 | 56600 | 296 |
| 221 | 20240102 | 150200 | 5239398300 | 56700 | 56700 | 56800 | 56600 | 520 |
| 222 | 20240102 | 150100 | 5209920000 | 56700 | 56800 | 56800 | 56700 | 581 |
| 223 | 20240102 | 150000 | 5176972100 | 56700 | 56700 | 56900 | 56600 | 278 |
| 224 | 20240102 | 145900 | 5161197200 | 56600 | 56700 | 56800 | 56600 | 652 |
| 225 | 20240102 | 145800 | 5124267700 | 56800 | 56700 | 56800 | 56600 | 726 |
| 226 | 20240102 | 145700 | 5083143900 | 56700 | 56600 | 56700 | 56600 | 739 |
| 227 | 20240102 | 145600 | 5041294900 | 56600 | 56600 | 56700 | 56600 | 522 |
| 228 | 20240102 | 145500 | 5011730900 | 56600 | 56600 | 56800 | 56600 | 647 |
| 229 | 20240102 | 145400 | 4975081700 | 56600 | 56700 | 56800 | 56600 | 676 |
| 230 | 20240102 | 145300 | 4936777200 | 56600 | 56700 | 56800 | 56600 | 557 |
| 231 | 20240102 | 145200 | 4905207400 | 56800 | 56800 | 56900 | 56700 | 667 |
| 232 | 20240102 | 145100 | 4867377300 | 56800 | 56800 | 56900 | 56700 | 528 |
| 233 | 20240102 | 145000 | 4837431900 | 56900 | 56800 | 56900 | 56700 | 546 |
| 234 | 20240102 | 144900 | 4806455800 | 56700 | 56900 | 56900 | 56700 | 609 |
| 235 | 20240102 | 144800 | 4771893600 | 56800 | 56800 | 56800 | 56700 | 733 |
| 236 | 20240102 | 144700 | 4730295400 | 56800 | 56800 | 56900 | 56700 | 752 |
| 237 | 20240102 | 144600 | 4687622300 | 56800 | 56700 | 56800 | 56700 | 763 |
| 238 | 20240102 | 144500 | 4644336000 | 56700 | 56800 | 56800 | 56700 | 406 |
| 239 | 20240102 | 144400 | 4621304900 | 56800 | 56800 | 56900 | 56800 | 466 |
| 240 | 20240102 | 144300 | 4594835100 | 56800 | 56800 | 57000 | 56700 | 714 |
| 241 | 20240102 | 144200 | 4554265600 | 56800 | 56700 | 56900 | 56700 | 577 |
| 242 | 20240102 | 144100 | 4521499100 | 56800 | 56700 | 56800 | 56700 | 753 |
| 243 | 20240102 | 144000 | 4478781000 | 56700 | 56700 | 56800 | 56700 | 561 |
| 244 | 20240102 | 143900 | 4446968500 | 56700 | 56800 | 56900 | 56700 | 626 |
| 245 | 20240102 | 143800 | 4411449800 | 56800 | 56800 | 57000 | 56700 | 415 |
| 246 | 20240102 | 143700 | 4387888300 | 56700 | 56800 | 56800 | 56700 | 440 |
| 247 | 20240102 | 143600 | 4362910000 | 56700 | 56900 | 57000 | 56700 | 544 |
| 248 | 20240102 | 143500 | 4332019700 | 56800 | 56800 | 56900 | 56700 | 614 |
| 249 | 20240102 | 143400 | 4297132200 | 56900 | 56800 | 56900 | 56800 | 660 |
| 250 | 20240102 | 143300 | 4259632300 | 56800 | 56800 | 56900 | 56800 | 1503 |
| 251 | 20240102 | 143200 | 4174258200 | 56900 | 56900 | 57000 | 56800 | 334 |
| 252 | 20240102 | 143100 | 4155277300 | 56900 | 56800 | 56900 | 56700 | 731 |
| 253 | 20240102 | 143000 | 4113740800 | 56800 | 57000 | 57000 | 56800 | 331 |
| 254 | 20240102 | 142900 | 4094924900 | 56900 | 56800 | 57000 | 56800 | 665 |
| 255 | 20240102 | 142800 | 4057126000 | 56800 | 56900 | 56900 | 56800 | 544 |
| 256 | 20240102 | 142700 | 4026220800 | 56800 | 56900 | 56900 | 56800 | 287 |
| 257 | 20240102 | 142600 | 4009900700 | 56900 | 56800 | 57000 | 56700 | 848 |
| 258 | 20240102 | 142500 | 3961728600 | 56800 | 56900 | 57000 | 56800 | 246 |
| 259 | 20240102 | 142400 | 3947748500 | 56800 | 56900 | 57000 | 56800 | 441 |
| 260 | 20240102 | 142300 | 3922691100 | 56800 | 56800 | 57000 | 56700 | 557 |
| 261 | 20240102 | 142200 | 3891044600 | 56900 | 56800 | 57000 | 56700 | 445 |
| 262 | 20240102 | 142100 | 3865760300 | 56800 | 56800 | 56900 | 56800 | 511 |
| 263 | 20240102 | 142000 | 3836729000 | 56700 | 56800 | 57000 | 56700 | 584 |
| 264 | 20240102 | 141900 | 3803541900 | 56700 | 56900 | 56900 | 56700 | 454 |
| 265 | 20240102 | 141800 | 3777757000 | 56900 | 56800 | 57000 | 56800 | 501 |
| 266 | 20240102 | 141700 | 3749283800 | 56800 | 56800 | 56900 | 56800 | 545 |
| 267 | 20240102 | 141600 | 3718322900 | 56800 | 56800 | 56900 | 56700 | 594 |
| 268 | 20240102 | 141500 | 3684572200 | 56800 | 56900 | 56900 | 56700 | 520 |
| 269 | 20240102 | 141400 | 3655038600 | 56800 | 56800 | 56900 | 56800 | 640 |
| 270 | 20240102 | 141300 | 3618679500 | 56800 | 56800 | 56900 | 56800 | 510 |
| 271 | 20240102 | 141200 | 3589711000 | 56800 | 56900 | 56900 | 56800 | 570 |
| 272 | 20240102 | 141100 | 3557329200 | 56800 | 56900 | 56900 | 56800 | 252 |
| 273 | 20240102 | 141000 | 3543006800 | 56900 | 56800 | 56900 | 56800 | 461 |
| 274 | 20240102 | 140900 | 3516818100 | 56800 | 56800 | 56900 | 56800 | 486 |
| 275 | 20240102 | 140800 | 3489199400 | 57000 | 56800 | 57000 | 56800 | 822 |
| 276 | 20240102 | 140700 | 3442428500 | 56800 | 57000 | 57000 | 56800 | 603 |
| 277 | 20240102 | 140600 | 3408132400 | 57000 | 57000 | 57000 | 56900 | 366 |
| 278 | 20240102 | 140500 | 3387304600 | 56900 | 56900 | 57000 | 56900 | 385 |
| 279 | 20240102 | 140400 | 3365390100 | 56900 | 56900 | 57000 | 56800 | 155 |
| 280 | 20240102 | 140300 | 3356571400 | 56900 | 56900 | 57000 | 56800 | 306 |
| 281 | 20240102 | 140200 | 3339154900 | 56800 | 56800 | 57000 | 56800 | 194 |
| 282 | 20240102 | 140100 | 3328125600 | 56800 | 56800 | 57000 | 56800 | 856 |
| 283 | 20240102 | 140000 | 3279424900 | 56900 | 56900 | 56900 | 56800 | 470 |
| 284 | 20240102 | 135900 | 3252715000 | 56800 | 56800 | 56900 | 56800 | 230 |
| 285 | 20240102 | 135800 | 3239649800 | 56800 | 56800 | 56900 | 56800 | 197 |
| 286 | 20240102 | 135700 | 3228457800 | 56800 | 56900 | 56900 | 56800 | 220 |
| 287 | 20240102 | 135600 | 3215961600 | 56800 | 56800 | 56900 | 56800 | 220 |
| 288 | 20240102 | 135500 | 3203465400 | 56800 | 56900 | 56900 | 56800 | 236 |
| 289 | 20240102 | 135400 | 3190054000 | 56900 | 56900 | 57000 | 56900 | 169 |
| 290 | 20240102 | 135300 | 3180437800 | 56900 | 57000 | 57000 | 56900 | 328 |
| 291 | 20240102 | 135200 | 3161774200 | 56900 | 56900 | 56900 | 56900 | 193 |
| 292 | 20240102 | 135100 | 3150792500 | 57000 | 56900 | 57000 | 56900 | 239 |
| 293 | 20240102 | 135000 | 3137193100 | 56900 | 56900 | 57000 | 56900 | 206 |
| 294 | 20240102 | 134900 | 3125471300 | 56900 | 57000 | 57000 | 56900 | 249 |
| 295 | 20240102 | 134800 | 3111300800 | 56900 | 56900 | 57000 | 56900 | 222 |
| 296 | 20240102 | 134700 | 3098668900 | 56900 | 56900 | 57000 | 56900 | 235 |
| 297 | 20240102 | 134600 | 3085297200 | 56900 | 56900 | 57000 | 56900 | 161 |
| 298 | 20240102 | 134500 | 3076135900 | 56900 | 57000 | 57000 | 56900 | 113 |
| 299 | 20240102 | 134400 | 3069704200 | 56900 | 57000 | 57000 | 56900 | 166 |
| 300 | 20240102 | 134300 | 3060257600 | 56900 | 56900 | 57000 | 56900 | 191 |
| 301 | 20240102 | 134200 | 3049382700 | 56900 | 57000 | 57000 | 56900 | 174 |
| 302 | 20240102 | 134100 | 3039478600 | 57000 | 57000 | 57000 | 56900 | 59 |
| 303 | 20240102 | 134000 | 3036121200 | 56900 | 56900 | 57000 | 56900 | 135 |
| 304 | 20240102 | 133900 | 3028437300 | 57000 | 56900 | 57000 | 56900 | 213 |
| 305 | 20240102 | 133800 | 3016317200 | 56900 | 57000 | 57000 | 56900 | 80 |
| 306 | 20240102 | 133700 | 3011765000 | 56900 | 56900 | 57000 | 56900 | 145 |
| 307 | 20240102 | 133600 | 3003513400 | 57000 | 57000 | 57100 | 56900 | 112 |
| 308 | 20240102 | 133500 | 2997129900 | 57000 | 57000 | 57100 | 57000 | 102 |
| 309 | 20240102 | 133400 | 2991315700 | 57000 | 57000 | 57100 | 57000 | 157 |
| 310 | 20240102 | 133300 | 2982366600 | 57100 | 57000 | 57100 | 56900 | 102 |
| 311 | 20240102 | 133200 | 2976557000 | 57100 | 57100 | 57100 | 57000 | 102 |
| 312 | 20240102 | 133100 | 2970737000 | 57100 | 57200 | 57200 | 57000 | 113 |
| 313 | 20240102 | 133000 | 2964291600 | 56900 | 56900 | 57200 | 56900 | 165 |
| 314 | 20240102 | 132900 | 2954890500 | 57000 | 57000 | 57100 | 57000 | 89 |
| 315 | 20240102 | 132800 | 2949817400 | 57200 | 56900 | 57200 | 56900 | 185 |
| 316 | 20240102 | 132700 | 2939280900 | 57000 | 56900 | 57100 | 56900 | 138 |
| 317 | 20240102 | 132600 | 2931417500 | 56900 | 56900 | 57000 | 56900 | 60 |
| 318 | 20240102 | 132500 | 2928001100 | 56900 | 56900 | 57000 | 56900 | 164 |
| 319 | 20240102 | 132400 | 2918669000 | 56900 | 57000 | 57000 | 56900 | 120 |
| 320 | 20240102 | 132300 | 2911836300 | 57000 | 57000 | 57100 | 57000 | 86 |
| 321 | 20240102 | 132200 | 2906932000 | 56900 | 56900 | 57100 | 56900 | 185 |
| 322 | 20240102 | 132100 | 2896398100 | 56900 | 57000 | 57100 | 56900 | 193 |
| 323 | 20240102 | 132000 | 2885394500 | 56900 | 57000 | 57000 | 56900 | 219 |
| 324 | 20240102 | 131900 | 2872916500 | 57000 | 57000 | 57000 | 56900 | 171 |
| 325 | 20240102 | 131800 | 2863180100 | 56900 | 56900 | 57000 | 56900 | 139 |
| 326 | 20240102 | 131700 | 2855269200 | 57000 | 56900 | 57000 | 56900 | 123 |
| 327 | 20240102 | 131600 | 2848268300 | 56900 | 56900 | 56900 | 56800 | 146 |
| 328 | 20240102 | 131500 | 2839970200 | 56900 | 56800 | 56900 | 56800 | 121 |
| 329 | 20240102 | 131400 | 2833095200 | 56900 | 56900 | 56900 | 56800 | 92 |
| 330 | 20240102 | 131300 | 2827861200 | 56900 | 56900 | 56900 | 56900 | 246 |
| 331 | 20240102 | 131200 | 2813863800 | 56900 | 56800 | 56900 | 56800 | 269 |
| 332 | 20240102 | 131100 | 2798565000 | 56900 | 56800 | 56900 | 56800 | 315 |
| 333 | 20240102 | 131000 | 2780672300 | 56800 | 56800 | 56900 | 56800 | 115 |
| 334 | 20240102 | 130900 | 2774139400 | 56800 | 56800 | 56900 | 56800 | 93 |
| 335 | 20240102 | 130800 | 2768856500 | 56900 | 56800 | 56900 | 56800 | 161 |
| 336 | 20240102 | 130700 | 2759709200 | 56800 | 56900 | 56900 | 56800 | 115 |
| 337 | 20240102 | 130600 | 2753168200 | 56800 | 56800 | 56900 | 56800 | 148 |
| 338 | 20240102 | 130500 | 2744761700 | 56800 | 56800 | 56800 | 56700 | 91 |
| 339 | 20240102 | 130400 | 2739596600 | 56800 | 56800 | 56800 | 56700 | 135 |
| 340 | 20240102 | 130300 | 2731930800 | 56700 | 56800 | 56800 | 56700 | 119 |
| 341 | 20240102 | 130200 | 2725179400 | 56800 | 56800 | 56800 | 56700 | 240 |
| 342 | 20240102 | 130100 | 2711559800 | 56900 | 56800 | 56900 | 56800 | 148 |
| 343 | 20240102 | 130000 | 2703151700 | 56800 | 56800 | 56900 | 56700 | 105 |
| 344 | 20240102 | 125900 | 2697192200 | 56800 | 56800 | 56800 | 56700 | 134 |
| 345 | 20240102 | 125800 | 2689587600 | 56700 | 56800 | 56900 | 56700 | 101 |
| 346 | 20240102 | 125700 | 2683852700 | 56800 | 56800 | 56900 | 56700 | 109 |
| 347 | 20240102 | 125600 | 2677661100 | 56800 | 56700 | 56900 | 56700 | 346 |
| 348 | 20240102 | 125500 | 2658007000 | 56700 | 56700 | 56800 | 56700 | 1186 |
| 349 | 20240102 | 125400 | 2590754200 | 56700 | 56700 | 56800 | 56700 | 78 |
| 350 | 20240102 | 125300 | 2586331400 | 56800 | 56900 | 56900 | 56700 | 1666 |
| 351 | 20240102 | 125200 | 2491706300 | 56900 | 56800 | 56900 | 56800 | 148 |
| 352 | 20240102 | 125100 | 2483299200 | 56900 | 56800 | 56900 | 56800 | 103 |
| 353 | 20240102 | 125000 | 2477446400 | 56900 | 56900 | 56900 | 56800 | 247 |
| 354 | 20240102 | 124900 | 2463397600 | 56900 | 56900 | 57000 | 56900 | 98 |
| 355 | 20240102 | 124800 | 2457821300 | 57000 | 56900 | 57000 | 56900 | 62 |
| 356 | 20240102 | 124700 | 2454293100 | 57000 | 56900 | 57000 | 56800 | 342 |
| 357 | 20240102 | 124600 | 2434863800 | 56900 | 56900 | 56900 | 56800 | 283 |
| 358 | 20240102 | 124500 | 2418766600 | 57000 | 56900 | 57000 | 56800 | 284 |
| 359 | 20240102 | 124400 | 2402619700 | 56900 | 56900 | 57000 | 56900 | 885 |
| 360 | 20240102 | 124300 | 2352261900 | 56900 | 57000 | 57000 | 56900 | 66 |
| 361 | 20240102 | 124200 | 2348505900 | 56900 | 57000 | 57000 | 56900 | 112 |
| 362 | 20240102 | 124100 | 2342132800 | 57000 | 57000 | 57000 | 56900 | 333 |
| 363 | 20240102 | 124000 | 2323164000 | 56900 | 57000 | 57100 | 56900 | 82 |
| 364 | 20240102 | 123900 | 2318493200 | 57000 | 57000 | 57000 | 56900 | 155 |
| 365 | 20240102 | 123800 | 2309668700 | 57000 | 56900 | 57000 | 56900 | 131 |
| 366 | 20240102 | 123700 | 2302209300 | 57000 | 57100 | 57100 | 56900 | 97 |
| 367 | 20240102 | 123600 | 2296686300 | 57100 | 57100 | 57100 | 56900 | 1946 |
| 368 | 20240102 | 123500 | 2185775100 | 57100 | 57100 | 57100 | 57000 | 423 |
| 369 | 20240102 | 123400 | 2161633000 | 57000 | 57000 | 57100 | 57000 | 91 |
| 370 | 20240102 | 123300 | 2156445200 | 57100 | 57000 | 57100 | 57000 | 401 |
| 371 | 20240102 | 123200 | 2133579800 | 57000 | 57100 | 57100 | 57000 | 590 |
| 372 | 20240102 | 123100 | 2099948500 | 57100 | 57000 | 57100 | 57000 | 91 |
| 373 | 20240102 | 123000 | 2094760500 | 57000 | 57100 | 57100 | 57000 | 132 |
| 374 | 20240102 | 122900 | 2087236200 | 57000 | 57000 | 57200 | 57000 | 106 |
| 375 | 20240102 | 122800 | 2081188900 | 57000 | 57100 | 57100 | 57000 | 154 |
| 376 | 20240102 | 122700 | 2072400200 | 57000 | 57000 | 57100 | 57000 | 319 |
| 377 | 20240102 | 122600 | 2054198700 | 57000 | 57100 | 57100 | 57000 | 697 |
| 378 | 20240102 | 122500 | 2014469200 | 57100 | 57100 | 57100 | 57000 | 85 |
| 379 | 20240102 | 122400 | 2009623400 | 57100 | 57100 | 57100 | 57000 | 243 |
| 380 | 20240102 | 122300 | 1995760600 | 57000 | 57000 | 57100 | 57000 | 137 |
| 381 | 20240102 | 122200 | 1987946700 | 57100 | 57100 | 57100 | 57000 | 123 |
| 382 | 20240102 | 122100 | 1980932200 | 57000 | 57100 | 57200 | 57000 | 213 |
| 383 | 20240102 | 122000 | 1968783300 | 57100 | 57000 | 57100 | 57000 | 116 |
| 384 | 20240102 | 121900 | 1962169900 | 57000 | 57100 | 57200 | 57000 | 1022 |
| 385 | 20240102 | 121800 | 1903832500 | 57100 | 57100 | 57200 | 57100 | 164 |
| 386 | 20240102 | 121700 | 1894467900 | 57200 | 57200 | 57200 | 57100 | 85 |
| 387 | 20240102 | 121600 | 1889613900 | 57200 | 57200 | 57200 | 57100 | 180 |
| 388 | 20240102 | 121500 | 1879331600 | 57200 | 57100 | 57200 | 57100 | 108 |
| 389 | 20240102 | 121400 | 1873164000 | 57100 | 57100 | 57200 | 57100 | 1100 |
| 390 | 20240102 | 121300 | 1810352800 | 57100 | 57100 | 57200 | 57100 | 707 |
| 391 | 20240102 | 121200 | 1769974700 | 57100 | 57100 | 57200 | 57100 | 145 |
| 392 | 20240102 | 121100 | 1761694900 | 57100 | 57200 | 57200 | 57100 | 82 |
| 393 | 20240102 | 121000 | 1757007700 | 57100 | 57200 | 57200 | 57100 | 175 |
| 394 | 20240102 | 120900 | 1747012000 | 57200 | 57200 | 57300 | 57200 | 350 |
| 395 | 20240102 | 120800 | 1726991700 | 57200 | 57200 | 57300 | 57200 | 153 |
| 396 | 20240102 | 120700 | 1718237300 | 57200 | 57200 | 57300 | 57200 | 133 |
| 397 | 20240102 | 120600 | 1710629600 | 57300 | 57300 | 57300 | 57200 | 94 |
| 398 | 20240102 | 120500 | 1705248600 | 57300 | 57300 | 57300 | 57200 | 88 |
| 399 | 20240102 | 120400 | 1700214700 | 57200 | 57200 | 57300 | 57200 | 893 |
| 400 | 20240102 | 120300 | 1649134500 | 57200 | 57300 | 57300 | 57200 | 91 |
| 401 | 20240102 | 120200 | 1643926900 | 57200 | 57300 | 57300 | 57200 | 497 |
| 402 | 20240102 | 120100 | 1615490600 | 57200 | 57300 | 57300 | 57200 | 135 |
| 403 | 20240102 | 120000 | 1607768100 | 57300 | 57300 | 57300 | 57200 | 175 |
| 404 | 20240102 | 115900 | 1597756100 | 57200 | 57200 | 57300 | 57200 | 145 |
| 405 | 20240102 | 115800 | 1589459300 | 57200 | 57300 | 57400 | 57200 | 168 |
| 406 | 20240102 | 115700 | 1579841900 | 57300 | 57200 | 57300 | 57200 | 129 |
| 407 | 20240102 | 115600 | 1572458400 | 57200 | 57200 | 57300 | 57200 | 71 |
| 408 | 20240102 | 115500 | 1568397100 | 57200 | 57200 | 57300 | 57200 | 221 |
| 409 | 20240102 | 115400 | 1555753900 | 57300 | 57200 | 57300 | 57200 | 123 |
| 410 | 20240102 | 115300 | 1548714600 | 57200 | 57200 | 57200 | 57200 | 197 |
| 411 | 20240102 | 115200 | 1537446200 | 57400 | 57300 | 57400 | 57300 | 240 |
| 412 | 20240102 | 115100 | 1523694100 | 57200 | 57200 | 57300 | 57200 | 83 |
| 413 | 20240102 | 115000 | 1518946100 | 57200 | 57200 | 57300 | 57200 | 102 |
| 414 | 20240102 | 114900 | 1513110500 | 57200 | 57300 | 57400 | 57200 | 86 |
| 415 | 20240102 | 114800 | 1508185900 | 57300 | 57400 | 57400 | 57300 | 139 |
| 416 | 20240102 | 114700 | 1500220800 | 57300 | 57400 | 57400 | 57300 | 96 |
| 417 | 20240102 | 114600 | 1494719700 | 57300 | 57300 | 57400 | 57300 | 673 |
| 418 | 20240102 | 114500 | 1456156300 | 57400 | 57300 | 57400 | 57300 | 79 |
| 419 | 20240102 | 114400 | 1451627300 | 57300 | 57300 | 57400 | 57300 | 1351 |
| 420 | 20240102 | 114300 | 1374213700 | 57400 | 57400 | 57400 | 57300 | 120 |
| 421 | 20240102 | 114200 | 1367337500 | 57300 | 57400 | 57400 | 57300 | 190 |
| 422 | 20240102 | 114100 | 1356449800 | 57400 | 57400 | 57500 | 57300 | 210 |
| 423 | 20240102 | 114000 | 1344398700 | 57500 | 57400 | 57500 | 57300 | 54 |
| 424 | 20240102 | 113900 | 1341300100 | 57400 | 57400 | 57400 | 57300 | 142 |
| 425 | 20240102 | 113800 | 1333154600 | 57400 | 57400 | 57500 | 57400 | 141 |
| 426 | 20240102 | 113700 | 1325061100 | 57400 | 57500 | 57500 | 57400 | 75 |
| 427 | 20240102 | 113600 | 1320755900 | 57400 | 57400 | 57500 | 57400 | 284 |
| 428 | 20240102 | 113500 | 1304454200 | 57400 | 57400 | 57500 | 57400 | 112 |
| 429 | 20240102 | 113400 | 1298025100 | 57400 | 57400 | 57500 | 57400 | 164 |
| 430 | 20240102 | 113300 | 1288608200 | 57400 | 57500 | 57500 | 57400 | 133 |
| 431 | 20240102 | 113200 | 1280972400 | 57400 | 57400 | 57400 | 57400 | 166 |
| 432 | 20240102 | 113100 | 1271444000 | 57400 | 57400 | 57500 | 57400 | 239 |
| 433 | 20240102 | 113000 | 1257723300 | 57400 | 57500 | 57500 | 57400 | 61 |
| 434 | 20240102 | 112900 | 1254221600 | 57500 | 57500 | 57500 | 57400 | 149 |
| 435 | 20240102 | 112800 | 1245668800 | 57500 | 57400 | 57500 | 57400 | 21 |
| 436 | 20240102 | 112700 | 1244463000 | 57400 | 57400 | 57400 | 57400 | 60 |
| 437 | 20240102 | 112600 | 1241019000 | 57400 | 57400 | 57500 | 57400 | 80 |
| 438 | 20240102 | 112500 | 1236426800 | 57400 | 57400 | 57400 | 57400 | 56 |
| 439 | 20240102 | 112400 | 1233212400 | 57400 | 57400 | 57500 | 57400 | 58 |
| 440 | 20240102 | 112300 | 1229883100 | 57400 | 57300 | 57500 | 57300 | 221 |
| 441 | 20240102 | 112200 | 1217199200 | 57300 | 57400 | 57400 | 57300 | 112 |
| 442 | 20240102 | 112100 | 1210780700 | 57400 | 57300 | 57400 | 57300 | 111 |
| 443 | 20240102 | 112000 | 1204416200 | 57400 | 57300 | 57400 | 57300 | 102 |
| 444 | 20240102 | 111900 | 1198567900 | 57400 | 57300 | 57400 | 57300 | 70 |
| 445 | 20240102 | 111800 | 1194551800 | 57400 | 57300 | 57400 | 57300 | 289 |
| 446 | 20240102 | 111700 | 1177981500 | 57400 | 57400 | 57500 | 57400 | 472 |
| 447 | 20240102 | 111600 | 1150888500 | 57400 | 57500 | 57500 | 57400 | 266 |
| 448 | 20240102 | 111500 | 1135608400 | 57500 | 57400 | 57500 | 57400 | 157 |
| 449 | 20240102 | 111400 | 1126596400 | 57400 | 57400 | 57500 | 57400 | 68 |
| 450 | 20240102 | 111300 | 1122693000 | 57400 | 57400 | 57500 | 57400 | 20 |
| 451 | 20240102 | 111200 | 1121544900 | 57400 | 57500 | 57600 | 57400 | 711 |
| 452 | 20240102 | 111100 | 1080708100 | 57500 | 57500 | 57500 | 57500 | 37 |
| 453 | 20240102 | 111000 | 1078580600 | 57600 | 57700 | 57700 | 57500 | 31 |
| 454 | 20240102 | 110900 | 1076797300 | 57500 | 57500 | 57700 | 57500 | 95 |
| 455 | 20240102 | 110800 | 1071334600 | 57700 | 57600 | 57700 | 57500 | 235 |
| 456 | 20240102 | 110700 | 1057779000 | 57700 | 57500 | 57700 | 57500 | 84 |
| 457 | 20240102 | 110600 | 1052940900 | 57500 | 57500 | 57500 | 57400 | 193 |
| 458 | 20240102 | 110500 | 1041851500 | 57500 | 57500 | 57600 | 57400 | 39 |
| 459 | 20240102 | 110400 | 1039610500 | 57400 | 57400 | 57500 | 57400 | 82 |
| 460 | 20240102 | 110300 | 1034897300 | 57500 | 57500 | 57600 | 57400 | 96 |
| 461 | 20240102 | 110200 | 1029381000 | 57500 | 57500 | 57500 | 57400 | 75 |
| 462 | 20240102 | 110100 | 1025070500 | 57500 | 57400 | 57500 | 57400 | 52 |
| 463 | 20240102 | 110000 | 1022081500 | 57400 | 57600 | 57600 | 57400 | 138 |
| 464 | 20240102 | 105900 | 1014146200 | 57500 | 57600 | 57700 | 57500 | 2423 |
| 465 | 20240102 | 105800 | 874819100 | 57700 | 57600 | 57700 | 57600 | 639 |
| 466 | 20240102 | 105700 | 838004300 | 57700 | 57600 | 57700 | 57600 | 68 |
| 467 | 20240102 | 105600 | 834085700 | 57700 | 57700 | 57700 | 57600 | 119 |
| 468 | 20240102 | 105500 | 827225600 | 57700 | 57600 | 57700 | 57600 | 131 |
| 469 | 20240102 | 105400 | 819673900 | 57700 | 57700 | 57700 | 57600 | 178 |
| 470 | 20240102 | 105300 | 809415700 | 57700 | 57700 | 57700 | 57600 | 433 |
| 471 | 20240102 | 105200 | 784447300 | 57700 | 57800 | 57800 | 57600 | 555 |
| 472 | 20240102 | 105100 | 752422200 | 57800 | 57900 | 57900 | 57700 | 260 |
| 473 | 20240102 | 105000 | 737415700 | 57900 | 57800 | 57900 | 57700 | 112 |
| 474 | 20240102 | 104900 | 730941500 | 57800 | 57800 | 57800 | 57700 | 95 |
| 475 | 20240102 | 104800 | 725458200 | 57800 | 57800 | 57800 | 57700 | 207 |
| 476 | 20240102 | 104700 | 713510600 | 57800 | 57700 | 57800 | 57700 | 41 |
| 477 | 20240102 | 104600 | 711142700 | 57700 | 57800 | 57800 | 57700 | 162 |
| 478 | 20240102 | 104500 | 701786500 | 57800 | 57800 | 57800 | 57700 | 100 |
| 479 | 20240102 | 104400 | 696009900 | 57800 | 57700 | 57800 | 57700 | 133 |
| 480 | 20240102 | 104300 | 688332300 | 57800 | 57700 | 57800 | 57700 | 213 |
| 481 | 20240102 | 104200 | 676041300 | 57700 | 57800 | 57800 | 57700 | 46 |
| 482 | 20240102 | 104100 | 673384500 | 57700 | 57800 | 57800 | 57700 | 54 |
| 483 | 20240102 | 104000 | 670265900 | 57800 | 57800 | 57800 | 57700 | 97 |
| 484 | 20240102 | 103900 | 664664100 | 57800 | 57700 | 57800 | 57700 | 53 |
| 485 | 20240102 | 103800 | 661605100 | 57900 | 57800 | 57900 | 57800 | 14 |
| 486 | 20240102 | 103700 | 660795600 | 57700 | 57800 | 57800 | 57700 | 76 |
| 487 | 20240102 | 103600 | 656409800 | 57700 | 57900 | 57900 | 57700 | 12 |
| 488 | 20240102 | 103500 | 655716300 | 57900 | 57800 | 57900 | 57700 | 116 |
| 489 | 20240102 | 103400 | 649018100 | 57900 | 57900 | 57900 | 57800 | 71 |
| 490 | 20240102 | 103300 | 644912900 | 58000 | 57900 | 58000 | 57800 | 39 |
| 491 | 20240102 | 103200 | 642653900 | 57700 | 58000 | 58000 | 57700 | 2259 |
| 492 | 20240102 | 103100 | 512229600 | 57900 | 58000 | 58000 | 57900 | 60 |
| 493 | 20240102 | 103000 | 508752100 | 58000 | 57800 | 58000 | 57700 | 441 |
| 494 | 20240102 | 102900 | 483254900 | 57700 | 57700 | 57800 | 57700 | 51 |
| 495 | 20240102 | 102800 | 480312100 | 57700 | 57800 | 57800 | 57700 | 127 |
| 496 | 20240102 | 102700 | 472981500 | 57800 | 57800 | 57800 | 57700 | 54 |
| 497 | 20240102 | 102600 | 469861700 | 57800 | 57700 | 57800 | 57700 | 121 |
| 498 | 20240102 | 102500 | 462871700 | 57700 | 57700 | 57700 | 57700 | 24 |
| 499 | 20240102 | 102400 | 461486900 | 57800 | 57800 | 57800 | 57800 | 8 |
| 500 | 20240102 | 102300 | 461024500 | 57800 | 57700 | 57800 | 57500 | 1587 |
| 501 | 20240102 | 102200 | 369498300 | 57800 | 57900 | 57900 | 57700 | 560 |
| 502 | 20240102 | 102100 | 337168500 | 57900 | 57900 | 57900 | 57800 | 211 |
| 503 | 20240102 | 102000 | 324969100 | 57900 | 57900 | 57900 | 57900 | 6 |
| 504 | 20240102 | 101900 | 324621700 | 57800 | 57900 | 57900 | 57800 | 12 |
| 505 | 20240102 | 101800 | 323927000 | 57900 | 58000 | 58000 | 57800 | 158 |
| 506 | 20240102 | 101700 | 314791600 | 58000 | 57900 | 58000 | 57900 | 37 |
| 507 | 20240102 | 101600 | 312648100 | 57900 | 57800 | 58000 | 57800 | 39 |
| 508 | 20240102 | 101500 | 310389200 | 58000 | 57800 | 58000 | 57800 | 60 |
| 509 | 20240102 | 101400 | 306917000 | 58000 | 58000 | 58000 | 58000 | 7 |
| 510 | 20240102 | 101300 | 306511000 | 57900 | 58000 | 58000 | 57800 | 1463 |
| 511 | 20240102 | 101200 | 221902100 | 57900 | 57800 | 58000 | 57800 | 407 |
| 512 | 20240102 | 101100 | 198337600 | 57900 | 58000 | 58000 | 57800 | 471 |
| 513 | 20240102 | 101000 | 171079600 | 58000 | 58000 | 58000 | 57900 | 48 |
| 514 | 20240102 | 100900 | 168296700 | 58000 | 58000 | 58000 | 58000 | 13 |
| 515 | 20240102 | 100800 | 167542700 | 58000 | 58000 | 58100 | 57900 | 329 |
| 516 | 20240102 | 100700 | 148461100 | 58000 | 58000 | 58000 | 57800 | 205 |
| 517 | 20240102 | 100600 | 136605700 | 58000 | 57900 | 58000 | 57800 | 635 |
| 518 | 20240102 | 100500 | 99837000 | 57900 | 57800 | 57900 | 57800 | 204 |
| 519 | 20240102 | 100400 | 88043700 | 57900 | 57900 | 57900 | 57800 | 15 |
| 520 | 20240102 | 100300 | 87175400 | 57900 | 57800 | 57900 | 57700 | 73 |
| 521 | 20240102 | 100200 | 82954200 | 58000 | 57800 | 58000 | 57700 | 143 |
| 522 | 20240102 | 100100 | 74681500 | 57800 | 58000 | 58000 | 57800 | 229 |
| 523 | 20240102 | 100000 | 61434300 | 58000 | 57900 | 58000 | 57800 | 1057 |