33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 192300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 3 | 20240104 | 192200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 4 | 20240104 | 192100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 5 | 20240104 | 192000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 6 | 20240104 | 191900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 7 | 20240104 | 191800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 8 | 20240104 | 191700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 9 | 20240104 | 191600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 10 | 20240104 | 191500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 11 | 20240104 | 191400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 12 | 20240104 | 191300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 13 | 20240104 | 191200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 14 | 20240104 | 191100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 15 | 20240104 | 191000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 16 | 20240104 | 190900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 17 | 20240104 | 190800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 18 | 20240104 | 190700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 19 | 20240104 | 190600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 20 | 20240104 | 190500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 21 | 20240104 | 190400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 22 | 20240104 | 190300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 23 | 20240104 | 190200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 24 | 20240104 | 190100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 25 | 20240104 | 190000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 26 | 20240104 | 185900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 27 | 20240104 | 185800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 28 | 20240104 | 185700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 29 | 20240104 | 185600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 30 | 20240104 | 185500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 31 | 20240104 | 185400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 32 | 20240104 | 185300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 33 | 20240104 | 185200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 34 | 20240104 | 185100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 35 | 20240104 | 185000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 36 | 20240104 | 184900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 37 | 20240104 | 184800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 38 | 20240104 | 184700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 39 | 20240104 | 184600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 40 | 20240104 | 184500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 41 | 20240104 | 184400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 42 | 20240104 | 184300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 43 | 20240104 | 184200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 44 | 20240104 | 184100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 45 | 20240104 | 184000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 46 | 20240104 | 183900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 47 | 20240104 | 183800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 48 | 20240104 | 183700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 49 | 20240104 | 183600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 50 | 20240104 | 183500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 51 | 20240104 | 183400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 52 | 20240104 | 183300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 53 | 20240104 | 183200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 54 | 20240104 | 183100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 55 | 20240104 | 183000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 56 | 20240104 | 182900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 57 | 20240104 | 182800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 58 | 20240104 | 182700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 59 | 20240104 | 182600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 60 | 20240104 | 182500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 61 | 20240104 | 182400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 62 | 20240104 | 182300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 63 | 20240104 | 182200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 64 | 20240104 | 182100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 65 | 20240104 | 182000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 66 | 20240104 | 181900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 67 | 20240104 | 181800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 68 | 20240104 | 181700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 69 | 20240104 | 181600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 70 | 20240104 | 181500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 71 | 20240104 | 181400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 72 | 20240104 | 181300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 73 | 20240104 | 181200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 74 | 20240104 | 181100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 75 | 20240104 | 181000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 76 | 20240104 | 180900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 77 | 20240104 | 180800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 78 | 20240104 | 180700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 79 | 20240104 | 180600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 80 | 20240104 | 180500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 81 | 20240104 | 180400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 82 | 20240104 | 180300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 83 | 20240104 | 180200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 84 | 20240104 | 180100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 85 | 20240104 | 180000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 86 | 20240104 | 175900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 87 | 20240104 | 175800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 88 | 20240104 | 175700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 89 | 20240104 | 175600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 90 | 20240104 | 175500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 91 | 20240104 | 175400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 92 | 20240104 | 175300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 93 | 20240104 | 175200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 94 | 20240104 | 175100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 95 | 20240104 | 175000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 96 | 20240104 | 174900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 97 | 20240104 | 174800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 98 | 20240104 | 174700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 99 | 20240104 | 174600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 100 | 20240104 | 174500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 101 | 20240104 | 174400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 102 | 20240104 | 174300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 103 | 20240104 | 174200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 104 | 20240104 | 174100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 105 | 20240104 | 174000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 106 | 20240104 | 173900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 107 | 20240104 | 173800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 108 | 20240104 | 173700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 109 | 20240104 | 173600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 110 | 20240104 | 173500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 111 | 20240104 | 173400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 112 | 20240104 | 173300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 113 | 20240104 | 173200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 114 | 20240104 | 173100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 115 | 20240104 | 173000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 116 | 20240104 | 172900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 117 | 20240104 | 172800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 118 | 20240104 | 172700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 119 | 20240104 | 172600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 120 | 20240104 | 172500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 121 | 20240104 | 172400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 122 | 20240104 | 172300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 123 | 20240104 | 172200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 124 | 20240104 | 172100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 125 | 20240104 | 172000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 126 | 20240104 | 171900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 127 | 20240104 | 171800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 128 | 20240104 | 171700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 129 | 20240104 | 171600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 130 | 20240104 | 171500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 131 | 20240104 | 171400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 132 | 20240104 | 171300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 133 | 20240104 | 171200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 134 | 20240104 | 171100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 135 | 20240104 | 171000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 136 | 20240104 | 170900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 137 | 20240104 | 170800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 138 | 20240104 | 170700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 139 | 20240104 | 170600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 140 | 20240104 | 170500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 141 | 20240104 | 170400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 142 | 20240104 | 170300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 143 | 20240104 | 170200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 144 | 20240104 | 170100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 145 | 20240104 | 170000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 146 | 20240104 | 165900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 147 | 20240104 | 165800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 148 | 20240104 | 165700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 149 | 20240104 | 165600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 150 | 20240104 | 165500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 151 | 20240104 | 165400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 152 | 20240104 | 165300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 153 | 20240104 | 165200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 154 | 20240104 | 165100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 155 | 20240104 | 165000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 156 | 20240104 | 164900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 157 | 20240104 | 164800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 158 | 20240104 | 164700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 159 | 20240104 | 164600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 160 | 20240104 | 164500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 161 | 20240104 | 164400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 162 | 20240104 | 164300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 163 | 20240104 | 164200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 164 | 20240104 | 164100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 165 | 20240104 | 164000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 166 | 20240104 | 163900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 167 | 20240104 | 163800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 168 | 20240104 | 163700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 169 | 20240104 | 163600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 170 | 20240104 | 163500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 171 | 20240104 | 163400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 172 | 20240104 | 163300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 173 | 20240104 | 163200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 174 | 20240104 | 163100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 175 | 20240104 | 163000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 176 | 20240104 | 162900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 177 | 20240104 | 162800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 178 | 20240104 | 162700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 179 | 20240104 | 162600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 180 | 20240104 | 162500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 181 | 20240104 | 162400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 182 | 20240104 | 162300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 183 | 20240104 | 162200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 184 | 20240104 | 162100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 185 | 20240104 | 162000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 186 | 20240104 | 161900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 187 | 20240104 | 161800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 188 | 20240104 | 161700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 189 | 20240104 | 161600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 190 | 20240104 | 161500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 191 | 20240104 | 161400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 192 | 20240104 | 161300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 193 | 20240104 | 161200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 194 | 20240104 | 161100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 195 | 20240104 | 161000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 196 | 20240104 | 160900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 197 | 20240104 | 160800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 198 | 20240104 | 160700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 199 | 20240104 | 160600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 200 | 20240104 | 160500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 201 | 20240104 | 160400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 202 | 20240104 | 160300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 203 | 20240104 | 160200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 204 | 20240104 | 160100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 205 | 20240104 | 160000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 206 | 20240104 | 155900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 207 | 20240104 | 155800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 208 | 20240104 | 155700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 209 | 20240104 | 155600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 210 | 20240104 | 155500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 211 | 20240104 | 155400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 212 | 20240104 | 155300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 213 | 20240104 | 155200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 214 | 20240104 | 155100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 215 | 20240104 | 155000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 216 | 20240104 | 154900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 217 | 20240104 | 154800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 218 | 20240104 | 154700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 219 | 20240104 | 154600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 220 | 20240104 | 154500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 221 | 20240104 | 154400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 222 | 20240104 | 154300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 223 | 20240104 | 154200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 224 | 20240104 | 154100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 225 | 20240104 | 154000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 226 | 20240104 | 153900 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 227 | 20240104 | 153800 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 228 | 20240104 | 153700 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 229 | 20240104 | 153600 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 230 | 20240104 | 153500 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 231 | 20240104 | 153400 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 232 | 20240104 | 153300 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 233 | 20240104 | 153200 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 234 | 20240104 | 153100 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 235 | 20240104 | 153000 | 6417214800 | 52100 | 52100 | 52100 | 52100 | 2224 |
| 236 | 20240104 | 152900 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 237 | 20240104 | 152800 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 238 | 20240104 | 152700 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 239 | 20240104 | 152600 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 240 | 20240104 | 152500 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 241 | 20240104 | 152400 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 242 | 20240104 | 152300 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 243 | 20240104 | 152200 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 244 | 20240104 | 152100 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 245 | 20240104 | 152000 | 6301344400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 246 | 20240104 | 151900 | 6301344400 | 52400 | 52500 | 52500 | 52400 | 107 |
| 247 | 20240104 | 151800 | 6295734700 | 52400 | 52400 | 52500 | 52400 | 61 |
| 248 | 20240104 | 151700 | 6292537500 | 52400 | 52500 | 52500 | 52400 | 208 |
| 249 | 20240104 | 151600 | 6281631300 | 52400 | 52400 | 52500 | 52400 | 66 |
| 250 | 20240104 | 151500 | 6278168400 | 52400 | 52400 | 52500 | 52400 | 120 |
| 251 | 20240104 | 151400 | 6271880300 | 52400 | 52300 | 52500 | 52300 | 61 |
| 252 | 20240104 | 151300 | 6268678800 | 52500 | 52400 | 52500 | 52300 | 61 |
| 253 | 20240104 | 151200 | 6265477800 | 52400 | 52500 | 52500 | 52300 | 154 |
| 254 | 20240104 | 151100 | 6257414900 | 52500 | 52400 | 52500 | 52400 | 57 |
| 255 | 20240104 | 151000 | 6254427700 | 52400 | 52400 | 52500 | 52300 | 132 |
| 256 | 20240104 | 150900 | 6247521200 | 52400 | 52300 | 52400 | 52300 | 245 |
| 257 | 20240104 | 150800 | 6234683400 | 52400 | 52300 | 52400 | 52300 | 60 |
| 258 | 20240104 | 150700 | 6231540900 | 52300 | 52300 | 52300 | 52300 | 143 |
| 259 | 20240104 | 150600 | 6224062000 | 52300 | 52300 | 52400 | 52300 | 76 |
| 260 | 20240104 | 150500 | 6220081300 | 52300 | 52300 | 52300 | 52300 | 50 |
| 261 | 20240104 | 150400 | 6217466300 | 52300 | 52300 | 52400 | 52300 | 130 |
| 262 | 20240104 | 150300 | 6210667100 | 52300 | 52300 | 52400 | 52300 | 156 |
| 263 | 20240104 | 150200 | 6202498700 | 52400 | 52300 | 52400 | 52300 | 120 |
| 264 | 20240104 | 150100 | 6196222400 | 52400 | 52400 | 52400 | 52400 | 10 |
| 265 | 20240104 | 150000 | 6195698400 | 52400 | 52400 | 52400 | 52300 | 126 |
| 266 | 20240104 | 145900 | 6189096200 | 52400 | 52400 | 52400 | 52300 | 43 |
| 267 | 20240104 | 145800 | 6186844100 | 52400 | 52500 | 52500 | 52400 | 106 |
| 268 | 20240104 | 145700 | 6181288000 | 52400 | 52300 | 52400 | 52300 | 16 |
| 269 | 20240104 | 145600 | 6180450100 | 52400 | 52300 | 52400 | 52300 | 176 |
| 270 | 20240104 | 145500 | 6171241700 | 52300 | 52300 | 52300 | 52300 | 8 |
| 271 | 20240104 | 145400 | 6170823300 | 52400 | 52400 | 52400 | 52300 | 194 |
| 272 | 20240104 | 145300 | 6160657900 | 52500 | 52400 | 52500 | 52400 | 49 |
| 273 | 20240104 | 145200 | 6158085500 | 52400 | 52500 | 52500 | 52400 | 57 |
| 274 | 20240104 | 145100 | 6155093600 | 52400 | 52400 | 52500 | 52400 | 17 |
| 275 | 20240104 | 145000 | 6154202600 | 52500 | 52500 | 52600 | 52500 | 53 |
| 276 | 20240104 | 144900 | 6151417700 | 52400 | 52400 | 52400 | 52400 | 21 |
| 277 | 20240104 | 144800 | 6150317300 | 52300 | 52300 | 52600 | 52300 | 129 |
| 278 | 20240104 | 144700 | 6143557300 | 52500 | 52300 | 52500 | 52300 | 5 |
| 279 | 20240104 | 144600 | 6143295200 | 52400 | 52400 | 52400 | 52300 | 155 |
| 280 | 20240104 | 144500 | 6135175000 | 52400 | 52400 | 52400 | 52400 | 6 |
| 281 | 20240104 | 144400 | 6134860600 | 52500 | 52500 | 52500 | 52500 | 30 |
| 282 | 20240104 | 144300 | 6133285600 | 52500 | 52400 | 52500 | 52400 | 171 |
| 283 | 20240104 | 144200 | 6124319400 | 52400 | 52500 | 52500 | 52400 | 82 |
| 284 | 20240104 | 144100 | 6120017100 | 52500 | 52500 | 52500 | 52500 | 28 |
| 285 | 20240104 | 144000 | 6118547100 | 52600 | 52600 | 52600 | 52500 | 221 |
| 286 | 20240104 | 143900 | 6106936500 | 52500 | 52500 | 52500 | 52500 | 13 |
| 287 | 20240104 | 143800 | 6106254000 | 52500 | 52700 | 52700 | 52500 | 72 |
| 288 | 20240104 | 143700 | 6102462400 | 52600 | 52700 | 52700 | 52600 | 52 |
| 289 | 20240104 | 143600 | 6099724800 | 52700 | 52600 | 52700 | 52600 | 14 |
| 290 | 20240104 | 143500 | 6098987200 | 52600 | 52700 | 52700 | 52600 | 81 |
| 291 | 20240104 | 143400 | 6094718600 | 52600 | 52600 | 52600 | 52600 | 6 |
| 292 | 20240104 | 143300 | 6094403000 | 52700 | 52600 | 52700 | 52600 | 76 |
| 293 | 20240104 | 143200 | 6090399300 | 52700 | 52700 | 52700 | 52600 | 252 |
| 294 | 20240104 | 143100 | 6077130000 | 52700 | 52600 | 52700 | 52600 | 8 |
| 295 | 20240104 | 143000 | 6076709000 | 52700 | 52700 | 52800 | 52600 | 140 |
| 296 | 20240104 | 142900 | 6069331200 | 52700 | 52700 | 52700 | 52600 | 83 |
| 297 | 20240104 | 142800 | 6064958300 | 52700 | 52700 | 52700 | 52700 | 3 |
| 298 | 20240104 | 142700 | 6064800200 | 52700 | 52700 | 52800 | 52600 | 153 |
| 299 | 20240104 | 142600 | 6056734500 | 52600 | 52700 | 52700 | 52600 | 170 |
| 300 | 20240104 | 142500 | 6047788000 | 52700 | 52700 | 52700 | 52700 | 66 |
| 301 | 20240104 | 142400 | 6044309800 | 52700 | 52700 | 52800 | 52700 | 135 |
| 302 | 20240104 | 142300 | 6037190300 | 52700 | 52700 | 52700 | 52600 | 49 |
| 303 | 20240104 | 142200 | 6034608100 | 52700 | 52800 | 52800 | 52600 | 105 |
| 304 | 20240104 | 142100 | 6029072200 | 52700 | 52700 | 52800 | 52700 | 70 |
| 305 | 20240104 | 142000 | 6025379000 | 52700 | 52600 | 52800 | 52600 | 99 |
| 306 | 20240104 | 141900 | 6020162500 | 52600 | 52600 | 52600 | 52600 | 208 |
| 307 | 20240104 | 141800 | 6009221700 | 52600 | 52700 | 52700 | 52600 | 135 |
| 308 | 20240104 | 141700 | 6002107800 | 52700 | 52700 | 52700 | 52700 | 25 |
| 309 | 20240104 | 141600 | 6000790300 | 52700 | 52700 | 52800 | 52700 | 65 |
| 310 | 20240104 | 141500 | 5997362800 | 52700 | 52600 | 52700 | 52600 | 111 |
| 311 | 20240104 | 141400 | 5991513700 | 52600 | 52800 | 52800 | 52600 | 194 |
| 312 | 20240104 | 141300 | 5981296300 | 52800 | 52800 | 52800 | 52800 | 86 |
| 313 | 20240104 | 141200 | 5976755500 | 52800 | 52700 | 52800 | 52700 | 68 |
| 314 | 20240104 | 141100 | 5973165200 | 52800 | 52700 | 52800 | 52700 | 15 |
| 315 | 20240104 | 141000 | 5972373800 | 52900 | 52900 | 52900 | 52700 | 388 |
| 316 | 20240104 | 140900 | 5951881900 | 52900 | 52800 | 52900 | 52800 | 202 |
| 317 | 20240104 | 140800 | 5941208400 | 52900 | 52800 | 52900 | 52800 | 7 |
| 318 | 20240104 | 140700 | 5940838300 | 52800 | 52900 | 52900 | 52800 | 101 |
| 319 | 20240104 | 140600 | 5935496000 | 52800 | 52800 | 52900 | 52800 | 217 |
| 320 | 20240104 | 140500 | 5924031700 | 52800 | 52800 | 52800 | 52800 | 1 |
| 321 | 20240104 | 140400 | 5923978900 | 52900 | 52800 | 52900 | 52800 | 105 |
| 322 | 20240104 | 140300 | 5918427400 | 52800 | 52800 | 52900 | 52800 | 304 |
| 323 | 20240104 | 140200 | 5902368300 | 52800 | 52900 | 52900 | 52800 | 58 |
| 324 | 20240104 | 140100 | 5899300200 | 52900 | 52900 | 52900 | 52900 | 171 |
| 325 | 20240104 | 140000 | 5890254300 | 52900 | 52800 | 52900 | 52800 | 148 |
| 326 | 20240104 | 135900 | 5882428200 | 52800 | 52900 | 53000 | 52800 | 164 |
| 327 | 20240104 | 135800 | 5873748400 | 52900 | 52900 | 53000 | 52900 | 224 |
| 328 | 20240104 | 135700 | 5861878200 | 53000 | 53000 | 53000 | 53000 | 131 |
| 329 | 20240104 | 135600 | 5854935200 | 52900 | 52900 | 53000 | 52900 | 59 |
| 330 | 20240104 | 135500 | 5851809000 | 53000 | 52900 | 53000 | 52900 | 89 |
| 331 | 20240104 | 135400 | 5847092100 | 53000 | 52900 | 53000 | 52900 | 25 |
| 332 | 20240104 | 135300 | 5845767200 | 53000 | 52900 | 53000 | 52900 | 180 |
| 333 | 20240104 | 135200 | 5836239300 | 52900 | 53000 | 53000 | 52900 | 267 |
| 334 | 20240104 | 135100 | 5822088900 | 53100 | 53000 | 53100 | 53000 | 33 |
| 335 | 20240104 | 135000 | 5820338800 | 53000 | 53000 | 53000 | 52900 | 131 |
| 336 | 20240104 | 134900 | 5813398200 | 53000 | 53000 | 53000 | 53000 | 31 |
| 337 | 20240104 | 134800 | 5811755200 | 53100 | 53000 | 53100 | 53000 | 133 |
| 338 | 20240104 | 134700 | 5804701000 | 53000 | 53000 | 53100 | 52900 | 1067 |
| 339 | 20240104 | 134600 | 5748155000 | 53000 | 53000 | 53100 | 53000 | 113 |
| 340 | 20240104 | 134500 | 5742158100 | 53000 | 53000 | 53100 | 53000 | 167 |
| 341 | 20240104 | 134400 | 5733301900 | 53000 | 53100 | 53100 | 53000 | 35 |
| 342 | 20240104 | 134300 | 5731443600 | 53100 | 53100 | 53100 | 53000 | 91 |
| 343 | 20240104 | 134200 | 5726612700 | 53000 | 53100 | 53100 | 53000 | 167 |
| 344 | 20240104 | 134100 | 5717756700 | 53000 | 53100 | 53100 | 53000 | 271 |
| 345 | 20240104 | 134000 | 5703391300 | 53000 | 53000 | 53100 | 53000 | 129 |
| 346 | 20240104 | 133900 | 5696546000 | 53000 | 53000 | 53100 | 53000 | 357 |
| 347 | 20240104 | 133800 | 5677618800 | 53000 | 53000 | 53000 | 53000 | 7 |
| 348 | 20240104 | 133700 | 5677247800 | 53100 | 53000 | 53100 | 53000 | 233 |
| 349 | 20240104 | 133600 | 5664887400 | 53100 | 53000 | 53100 | 53000 | 48 |
| 350 | 20240104 | 133500 | 5662339800 | 53100 | 53000 | 53100 | 53000 | 11 |
| 351 | 20240104 | 133400 | 5661755800 | 53100 | 53000 | 53100 | 53000 | 260 |
| 352 | 20240104 | 133300 | 5647962000 | 53000 | 53000 | 53100 | 53000 | 59 |
| 353 | 20240104 | 133200 | 5644833700 | 53000 | 53000 | 53100 | 53000 | 48 |
| 354 | 20240104 | 133100 | 5642288600 | 53000 | 53100 | 53100 | 53000 | 290 |
| 355 | 20240104 | 133000 | 5626905400 | 53000 | 53000 | 53100 | 53000 | 69 |
| 356 | 20240104 | 132900 | 5623246200 | 53000 | 53000 | 53000 | 53000 | 145 |
| 357 | 20240104 | 132800 | 5615561200 | 53100 | 53000 | 53100 | 53000 | 361 |
| 358 | 20240104 | 132700 | 5596415900 | 53100 | 53100 | 53100 | 53000 | 49 |
| 359 | 20240104 | 132600 | 5593814200 | 53000 | 53100 | 53100 | 53000 | 146 |
| 360 | 20240104 | 132500 | 5586075300 | 53100 | 53100 | 53100 | 53000 | 117 |
| 361 | 20240104 | 132400 | 5579862700 | 53100 | 53000 | 53100 | 53000 | 49 |
| 362 | 20240104 | 132300 | 5577263300 | 53100 | 53100 | 53100 | 53000 | 266 |
| 363 | 20240104 | 132200 | 5563151300 | 53100 | 53000 | 53100 | 53000 | 75 |
| 364 | 20240104 | 132100 | 5559173800 | 53100 | 53100 | 53100 | 53000 | 160 |
| 365 | 20240104 | 132000 | 5550690000 | 53000 | 53100 | 53100 | 53000 | 167 |
| 366 | 20240104 | 131900 | 5541826900 | 53000 | 53000 | 53100 | 53000 | 30 |
| 367 | 20240104 | 131800 | 5540235800 | 53000 | 53100 | 53100 | 53000 | 295 |
| 368 | 20240104 | 131700 | 5524598400 | 53000 | 53100 | 53100 | 53000 | 125 |
| 369 | 20240104 | 131600 | 5517961000 | 53000 | 53000 | 53100 | 53000 | 41 |
| 370 | 20240104 | 131500 | 5515786900 | 53000 | 53100 | 53100 | 53000 | 137 |
| 371 | 20240104 | 131400 | 5508525400 | 53100 | 53100 | 53100 | 53000 | 222 |
| 372 | 20240104 | 131300 | 5496738600 | 53000 | 53000 | 53000 | 53000 | 184 |
| 373 | 20240104 | 131200 | 5486986600 | 53000 | 53000 | 53100 | 53000 | 88 |
| 374 | 20240104 | 131100 | 5482321600 | 53100 | 53000 | 53100 | 53000 | 225 |
| 375 | 20240104 | 131000 | 5470382000 | 53000 | 53100 | 53100 | 53000 | 201 |
| 376 | 20240104 | 130900 | 5459726600 | 53100 | 53100 | 53100 | 53000 | 46 |
| 377 | 20240104 | 130800 | 5457284300 | 53100 | 53000 | 53100 | 53000 | 203 |
| 378 | 20240104 | 130700 | 5446516300 | 53100 | 53100 | 53100 | 53100 | 23 |
| 379 | 20240104 | 130600 | 5445295000 | 53100 | 53000 | 53100 | 53000 | 50 |
| 380 | 20240104 | 130500 | 5442640100 | 53000 | 53000 | 53100 | 53000 | 1294 |
| 381 | 20240104 | 130400 | 5374050400 | 53100 | 53100 | 53100 | 53000 | 42 |
| 382 | 20240104 | 130300 | 5371820800 | 53000 | 53100 | 53100 | 53000 | 290 |
| 383 | 20240104 | 130200 | 5356445700 | 53000 | 53100 | 53100 | 53000 | 267 |
| 384 | 20240104 | 130100 | 5342281000 | 53000 | 53000 | 53100 | 53000 | 84 |
| 385 | 20240104 | 130000 | 5337826600 | 53000 | 53100 | 53100 | 53000 | 230 |
| 386 | 20240104 | 125900 | 5325628400 | 53100 | 53100 | 53100 | 53100 | 68 |
| 387 | 20240104 | 125800 | 5322017600 | 53100 | 53200 | 53200 | 53000 | 581 |
| 388 | 20240104 | 125700 | 5291162000 | 53200 | 53200 | 53200 | 53100 | 200 |
| 389 | 20240104 | 125600 | 5280539900 | 53200 | 53200 | 53200 | 53100 | 202 |
| 390 | 20240104 | 125500 | 5269805900 | 53200 | 53200 | 53200 | 53200 | 75 |
| 391 | 20240104 | 125400 | 5265815900 | 53100 | 53200 | 53200 | 53100 | 144 |
| 392 | 20240104 | 125300 | 5258166800 | 53200 | 53100 | 53200 | 53100 | 73 |
| 393 | 20240104 | 125200 | 5254283800 | 53200 | 53200 | 53200 | 53100 | 163 |
| 394 | 20240104 | 125100 | 5245623800 | 53100 | 53200 | 53200 | 53100 | 130 |
| 395 | 20240104 | 125000 | 5238710200 | 53200 | 53200 | 53200 | 53100 | 67 |
| 396 | 20240104 | 124900 | 5235148200 | 53100 | 53000 | 53200 | 53000 | 195 |
| 397 | 20240104 | 124800 | 5224795000 | 53200 | 53200 | 53200 | 53000 | 111 |
| 398 | 20240104 | 124700 | 5218893200 | 53200 | 53200 | 53200 | 53000 | 529 |
| 399 | 20240104 | 124600 | 5190827600 | 53200 | 53100 | 53200 | 53100 | 172 |
| 400 | 20240104 | 124500 | 5181689900 | 53100 | 53100 | 53200 | 53100 | 101 |
| 401 | 20240104 | 124400 | 5176324000 | 53100 | 53100 | 53100 | 53100 | 122 |
| 402 | 20240104 | 124300 | 5169845800 | 53200 | 53100 | 53200 | 53100 | 316 |
| 403 | 20240104 | 124200 | 5153041700 | 53100 | 53100 | 53100 | 53000 | 87 |
| 404 | 20240104 | 124100 | 5148422600 | 53100 | 53200 | 53200 | 53100 | 195 |
| 405 | 20240104 | 124000 | 5138063600 | 53200 | 53100 | 53200 | 53100 | 197 |
| 406 | 20240104 | 123900 | 5127600400 | 53200 | 53200 | 53200 | 53200 | 80 |
| 407 | 20240104 | 123800 | 5123344400 | 53100 | 53200 | 53200 | 53100 | 235 |
| 408 | 20240104 | 123700 | 5110856500 | 53200 | 53200 | 53200 | 53200 | 62 |
| 409 | 20240104 | 123600 | 5107558100 | 53200 | 53100 | 53200 | 53100 | 200 |
| 410 | 20240104 | 123500 | 5096930900 | 53200 | 53100 | 53200 | 53100 | 137 |
| 411 | 20240104 | 123400 | 5089644400 | 53100 | 53200 | 53200 | 53100 | 28 |
| 412 | 20240104 | 123300 | 5088156300 | 53100 | 53200 | 53200 | 53100 | 349 |
| 413 | 20240104 | 123200 | 5069611200 | 53100 | 53200 | 53200 | 53100 | 43 |
| 414 | 20240104 | 123100 | 5067324900 | 53100 | 53100 | 53200 | 53100 | 534 |
| 415 | 20240104 | 123000 | 5038968600 | 53100 | 53100 | 53100 | 53000 | 152 |
| 416 | 20240104 | 122900 | 5030899900 | 53100 | 53100 | 53100 | 53100 | 4 |
| 417 | 20240104 | 122800 | 5030687500 | 53100 | 53200 | 53200 | 53100 | 39 |
| 418 | 20240104 | 122700 | 5028616200 | 53000 | 53000 | 53200 | 53000 | 231 |
| 419 | 20240104 | 122600 | 5016352700 | 53000 | 53100 | 53200 | 53000 | 686 |
| 420 | 20240104 | 122500 | 4979929700 | 53100 | 53200 | 53200 | 53100 | 164 |
| 421 | 20240104 | 122400 | 4971218500 | 53100 | 53200 | 53200 | 53100 | 197 |
| 422 | 20240104 | 122300 | 4960744400 | 53100 | 53100 | 53100 | 53100 | 442 |
| 423 | 20240104 | 122200 | 4937274200 | 53000 | 53100 | 53100 | 53000 | 157 |
| 424 | 20240104 | 122100 | 4928949500 | 53100 | 53100 | 53100 | 53100 | 125 |
| 425 | 20240104 | 122000 | 4922312000 | 53100 | 53000 | 53100 | 53000 | 156 |
| 426 | 20240104 | 121900 | 4914040500 | 53000 | 53000 | 53200 | 53000 | 261 |
| 427 | 20240104 | 121800 | 4900191700 | 53200 | 53200 | 53200 | 53200 | 90 |
| 428 | 20240104 | 121700 | 4895403700 | 53000 | 53000 | 53200 | 53000 | 230 |
| 429 | 20240104 | 121600 | 4883210500 | 53000 | 53100 | 53200 | 53000 | 290 |
| 430 | 20240104 | 121500 | 4867814700 | 53100 | 53100 | 53100 | 53000 | 77 |
| 431 | 20240104 | 121400 | 4863730100 | 53100 | 53100 | 53100 | 53000 | 131 |
| 432 | 20240104 | 121300 | 4856785000 | 53100 | 53100 | 53100 | 53100 | 159 |
| 433 | 20240104 | 121200 | 4848342100 | 53100 | 53100 | 53100 | 53000 | 317 |
| 434 | 20240104 | 121100 | 4831522300 | 53100 | 53100 | 53100 | 53100 | 44 |
| 435 | 20240104 | 121000 | 4829185900 | 53100 | 53100 | 53100 | 53000 | 154 |
| 436 | 20240104 | 120900 | 4821011000 | 53000 | 53100 | 53100 | 53000 | 245 |
| 437 | 20240104 | 120800 | 4808021000 | 53100 | 53100 | 53100 | 53100 | 53 |
| 438 | 20240104 | 120700 | 4805206700 | 53100 | 53000 | 53100 | 53000 | 347 |
| 439 | 20240104 | 120600 | 4786807300 | 53100 | 53000 | 53100 | 53000 | 33 |
| 440 | 20240104 | 120500 | 4785056600 | 53100 | 53000 | 53100 | 53000 | 871 |
| 441 | 20240104 | 120400 | 4738886300 | 53000 | 53000 | 53100 | 53000 | 1324 |
| 442 | 20240104 | 120300 | 4668712700 | 53100 | 53100 | 53100 | 53100 | 13 |
| 443 | 20240104 | 120200 | 4668022400 | 53100 | 53000 | 53100 | 53000 | 255 |
| 444 | 20240104 | 120100 | 4654482200 | 53100 | 53200 | 53200 | 53100 | 139 |
| 445 | 20240104 | 120000 | 4647092300 | 53100 | 53200 | 53200 | 53100 | 189 |
| 446 | 20240104 | 115900 | 4637041700 | 53200 | 53200 | 53200 | 53100 | 220 |
| 447 | 20240104 | 115800 | 4625350600 | 53200 | 53200 | 53200 | 53100 | 204 |
| 448 | 20240104 | 115700 | 4614499900 | 53200 | 53100 | 53200 | 53100 | 311 |
| 449 | 20240104 | 115600 | 4597957300 | 53200 | 53200 | 53200 | 53100 | 270 |
| 450 | 20240104 | 115500 | 4583606900 | 53200 | 53200 | 53200 | 53100 | 329 |
| 451 | 20240104 | 115400 | 4566105200 | 53100 | 53200 | 53200 | 53100 | 187 |
| 452 | 20240104 | 115300 | 4556159200 | 53200 | 53200 | 53200 | 53100 | 105 |
| 453 | 20240104 | 115200 | 4550575300 | 53200 | 53200 | 53200 | 53100 | 279 |
| 454 | 20240104 | 115100 | 4535734500 | 53200 | 53200 | 53200 | 53100 | 136 |
| 455 | 20240104 | 115000 | 4528499400 | 53200 | 53200 | 53200 | 53100 | 130 |
| 456 | 20240104 | 114900 | 4521586500 | 53200 | 53100 | 53200 | 53100 | 177 |
| 457 | 20240104 | 114800 | 4512171500 | 53100 | 53200 | 53200 | 53100 | 153 |
| 458 | 20240104 | 114700 | 4504032000 | 53200 | 53200 | 53200 | 53100 | 165 |
| 459 | 20240104 | 114600 | 4495255300 | 53200 | 53200 | 53200 | 53100 | 164 |
| 460 | 20240104 | 114500 | 4486531200 | 53200 | 53200 | 53200 | 53100 | 242 |
| 461 | 20240104 | 114400 | 4473656900 | 53200 | 53200 | 53200 | 53100 | 229 |
| 462 | 20240104 | 114300 | 4461475500 | 53100 | 53200 | 53200 | 53100 | 552 |
| 463 | 20240104 | 114200 | 4432124000 | 53200 | 53100 | 53200 | 53100 | 171 |
| 464 | 20240104 | 114100 | 4423031100 | 53200 | 53100 | 53200 | 53100 | 118 |
| 465 | 20240104 | 114000 | 4416763300 | 53100 | 53200 | 53200 | 53000 | 290 |
| 466 | 20240104 | 113900 | 4401365500 | 53100 | 53100 | 53200 | 53000 | 155 |
| 467 | 20240104 | 113800 | 4393134900 | 53100 | 53100 | 53200 | 53100 | 230 |
| 468 | 20240104 | 113700 | 4380911000 | 53200 | 53200 | 53200 | 53100 | 361 |
| 469 | 20240104 | 113600 | 4361720900 | 53200 | 53200 | 53200 | 53200 | 121 |
| 470 | 20240104 | 113500 | 4355283700 | 53200 | 53100 | 53200 | 53000 | 401 |
| 471 | 20240104 | 113400 | 4333981000 | 53200 | 53100 | 53200 | 53100 | 433 |
| 472 | 20240104 | 113300 | 4310985200 | 53100 | 53100 | 53100 | 53100 | 100 |
| 473 | 20240104 | 113200 | 4305675200 | 53100 | 53100 | 53200 | 53100 | 228 |
| 474 | 20240104 | 113100 | 4293561500 | 53100 | 53100 | 53100 | 53100 | 146 |
| 475 | 20240104 | 113000 | 4285808900 | 53100 | 53200 | 53200 | 53000 | 177 |
| 476 | 20240104 | 112900 | 4276407900 | 53200 | 53200 | 53200 | 53100 | 379 |
| 477 | 20240104 | 112800 | 4256259800 | 53200 | 53200 | 53200 | 53100 | 193 |
| 478 | 20240104 | 112700 | 4246001500 | 53200 | 53200 | 53200 | 53100 | 241 |
| 479 | 20240104 | 112600 | 4233191900 | 53200 | 53100 | 53200 | 53100 | 258 |
| 480 | 20240104 | 112500 | 4219467100 | 53200 | 53200 | 53200 | 53200 | 114 |
| 481 | 20240104 | 112400 | 4213402300 | 53200 | 53100 | 53200 | 53100 | 145 |
| 482 | 20240104 | 112300 | 4205692000 | 53200 | 53200 | 53200 | 53200 | 203 |
| 483 | 20240104 | 112200 | 4194892400 | 53200 | 53200 | 53200 | 53200 | 195 |
| 484 | 20240104 | 112100 | 4184518400 | 53200 | 53200 | 53300 | 53200 | 104 |
| 485 | 20240104 | 112000 | 4178980000 | 53200 | 53300 | 53300 | 53200 | 289 |
| 486 | 20240104 | 111900 | 4163582100 | 53300 | 53200 | 53300 | 53100 | 131 |
| 487 | 20240104 | 111800 | 4156616600 | 53100 | 53300 | 53300 | 53100 | 302 |
| 488 | 20240104 | 111700 | 4140551100 | 53200 | 53200 | 53300 | 53200 | 198 |
| 489 | 20240104 | 111600 | 4130000100 | 53300 | 53300 | 53300 | 53200 | 126 |
| 490 | 20240104 | 111500 | 4123284500 | 53400 | 53100 | 53400 | 53100 | 800 |
| 491 | 20240104 | 111400 | 4080678900 | 53200 | 53100 | 53200 | 53100 | 286 |
| 492 | 20240104 | 111300 | 4065479300 | 53100 | 53200 | 53200 | 53100 | 173 |
| 493 | 20240104 | 111200 | 4056281600 | 53100 | 53200 | 53200 | 53100 | 225 |
| 494 | 20240104 | 111100 | 4044312700 | 53100 | 53300 | 53300 | 53100 | 224 |
| 495 | 20240104 | 111000 | 4032385000 | 53200 | 53300 | 53300 | 53100 | 107 |
| 496 | 20240104 | 110900 | 4026695800 | 53300 | 53300 | 53300 | 53100 | 220 |
| 497 | 20240104 | 110800 | 4014980700 | 53200 | 53200 | 53300 | 53000 | 454 |
| 498 | 20240104 | 110700 | 3990852700 | 53200 | 53300 | 53300 | 53200 | 424 |
| 499 | 20240104 | 110600 | 3968290900 | 53300 | 53300 | 53400 | 53200 | 256 |
| 500 | 20240104 | 110500 | 3954639400 | 53300 | 53400 | 53400 | 53200 | 136 |
| 501 | 20240104 | 110400 | 3947387400 | 53400 | 53300 | 53400 | 53300 | 165 |
| 502 | 20240104 | 110300 | 3938586500 | 53300 | 53200 | 53400 | 53200 | 255 |
| 503 | 20240104 | 110200 | 3924990600 | 53300 | 53400 | 53400 | 53200 | 241 |
| 504 | 20240104 | 110100 | 3912152200 | 53400 | 53300 | 53400 | 53300 | 169 |
| 505 | 20240104 | 110000 | 3903129400 | 53300 | 53500 | 53500 | 53300 | 324 |
| 506 | 20240104 | 105900 | 3885829700 | 53500 | 53500 | 53500 | 53400 | 92 |
| 507 | 20240104 | 105800 | 3880911300 | 53500 | 53400 | 53500 | 53300 | 233 |
| 508 | 20240104 | 105700 | 3868456900 | 53500 | 53400 | 53500 | 53400 | 200 |
| 509 | 20240104 | 105600 | 3857775100 | 53400 | 53500 | 53500 | 53300 | 152 |
| 510 | 20240104 | 105500 | 3849657400 | 53500 | 53400 | 53500 | 53300 | 275 |
| 511 | 20240104 | 105400 | 3834967700 | 53400 | 53400 | 53500 | 53300 | 173 |
| 512 | 20240104 | 105300 | 3825721800 | 53500 | 53400 | 53500 | 53300 | 282 |
| 513 | 20240104 | 105200 | 3810662800 | 53400 | 53400 | 53400 | 53300 | 232 |
| 514 | 20240104 | 105100 | 3798283000 | 53400 | 53300 | 53400 | 53200 | 724 |
| 515 | 20240104 | 105000 | 3759665700 | 53300 | 53400 | 53400 | 53200 | 226 |
| 516 | 20240104 | 104900 | 3747616100 | 53300 | 53400 | 53400 | 53300 | 202 |
| 517 | 20240104 | 104800 | 3736842600 | 53400 | 53300 | 53400 | 53300 | 340 |
| 518 | 20240104 | 104700 | 3718693500 | 53400 | 53400 | 53400 | 53300 | 171 |
| 519 | 20240104 | 104600 | 3709567600 | 53400 | 53400 | 53400 | 53300 | 226 |
| 520 | 20240104 | 104500 | 3697506200 | 53400 | 53400 | 53400 | 53300 | 223 |
| 521 | 20240104 | 104400 | 3685598100 | 53400 | 53400 | 53400 | 53200 | 263 |
| 522 | 20240104 | 104300 | 3671577200 | 53400 | 53400 | 53400 | 53300 | 178 |
| 523 | 20240104 | 104200 | 3662077600 | 53300 | 53300 | 53300 | 53200 | 231 |
| 524 | 20240104 | 104100 | 3649765800 | 53400 | 53400 | 53400 | 53200 | 242 |
| 525 | 20240104 | 104000 | 3636854500 | 53400 | 53300 | 53400 | 53200 | 163 |
| 526 | 20240104 | 103900 | 3628156800 | 53400 | 53300 | 53400 | 53300 | 293 |
| 527 | 20240104 | 103800 | 3612520900 | 53400 | 53300 | 53400 | 53300 | 125 |
| 528 | 20240104 | 103700 | 3605856700 | 53300 | 53500 | 53500 | 53300 | 228 |
| 529 | 20240104 | 103600 | 3593674600 | 53400 | 53400 | 53500 | 53300 | 243 |
| 530 | 20240104 | 103500 | 3580696800 | 53400 | 53400 | 53500 | 53300 | 369 |
| 531 | 20240104 | 103400 | 3560992300 | 53500 | 53500 | 53600 | 53500 | 328 |
| 532 | 20240104 | 103300 | 3543434000 | 53500 | 53600 | 53600 | 53400 | 656 |
| 533 | 20240104 | 103200 | 3508360900 | 53700 | 53700 | 53700 | 53600 | 126 |
| 534 | 20240104 | 103100 | 3501595400 | 53700 | 53800 | 53900 | 53400 | 1075 |
| 535 | 20240104 | 103000 | 3443769600 | 53900 | 53900 | 53900 | 53800 | 337 |
| 536 | 20240104 | 102900 | 3425607800 | 53900 | 53900 | 54000 | 53900 | 1505 |
| 537 | 20240104 | 102800 | 3344463300 | 53800 | 53800 | 53900 | 53600 | 1747 |
| 538 | 20240104 | 102700 | 3250457400 | 53800 | 53800 | 53800 | 53600 | 329 |
| 539 | 20240104 | 102600 | 3232773400 | 53800 | 53700 | 53900 | 53700 | 371 |
| 540 | 20240104 | 102500 | 3212838400 | 53800 | 53500 | 53900 | 53400 | 5099 |
| 541 | 20240104 | 102400 | 2939228800 | 53500 | 53500 | 53600 | 53500 | 442 |
| 542 | 20240104 | 102300 | 2915565000 | 53500 | 53500 | 53500 | 53400 | 404 |
| 543 | 20240104 | 102200 | 2893962700 | 53500 | 53500 | 53600 | 53400 | 880 |
| 544 | 20240104 | 102100 | 2846888000 | 53500 | 53600 | 53600 | 53400 | 303 |
| 545 | 20240104 | 102000 | 2830676900 | 53600 | 53400 | 53600 | 53400 | 565 |
| 546 | 20240104 | 101900 | 2800438200 | 53500 | 53500 | 53600 | 53400 | 483 |
| 547 | 20240104 | 101800 | 2774573800 | 53600 | 53500 | 53600 | 53500 | 620 |
| 548 | 20240104 | 101700 | 2741389500 | 53400 | 53500 | 53500 | 53400 | 310 |
| 549 | 20240104 | 101600 | 2724806300 | 53400 | 53400 | 53500 | 53100 | 887 |
| 550 | 20240104 | 101500 | 2677467200 | 53500 | 53700 | 53700 | 53500 | 430 |
| 551 | 20240104 | 101400 | 2654434100 | 53700 | 53700 | 53700 | 53600 | 396 |
| 552 | 20240104 | 101300 | 2633179100 | 53700 | 53600 | 53700 | 53600 | 1428 |
| 553 | 20240104 | 101200 | 2556509200 | 53600 | 53600 | 53700 | 53500 | 2148 |
| 554 | 20240104 | 101100 | 2441325300 | 53600 | 53500 | 53600 | 53500 | 936 |
| 555 | 20240104 | 101000 | 2391176600 | 53500 | 53500 | 53600 | 53400 | 463 |
| 556 | 20240104 | 100900 | 2366413400 | 53600 | 53500 | 53600 | 53400 | 3049 |
| 557 | 20240104 | 100800 | 2203343500 | 53500 | 53300 | 53500 | 52800 | 1454 |
| 558 | 20240104 | 100700 | 2125735000 | 53400 | 53400 | 53400 | 53200 | 384 |
| 559 | 20240104 | 100600 | 2105245000 | 53400 | 53400 | 53400 | 53300 | 277 |
| 560 | 20240104 | 100500 | 2090473700 | 53400 | 53300 | 53400 | 53300 | 437 |
| 561 | 20240104 | 100400 | 2067162900 | 53300 | 53400 | 53400 | 53300 | 377 |
| 562 | 20240104 | 100300 | 2047059200 | 53400 | 53200 | 53400 | 53100 | 364 |
| 563 | 20240104 | 100200 | 2027679400 | 53200 | 52700 | 53200 | 52700 | 438 |
| 564 | 20240104 | 100100 | 2004438500 | 53000 | 53200 | 53200 | 52800 | 250 |
| 565 | 20240104 | 100000 | 1991201400 | 53200 | 53400 | 53400 | 53200 | 214 |
| 566 | 20240104 | 095900 | 1979800000 | 53400 | 53400 | 53500 | 53000 | 494 |
| 567 | 20240104 | 095800 | 1953443400 | 53400 | 53400 | 53400 | 53300 | 655 |
| 568 | 20240104 | 095700 | 1918485600 | 53400 | 53400 | 53500 | 53400 | 366 |
| 569 | 20240104 | 095600 | 1898933600 | 53400 | 53400 | 53500 | 53300 | 604 |
| 570 | 20240104 | 095500 | 1866675900 | 53500 | 53500 | 53600 | 53400 | 395 |
| 571 | 20240104 | 095400 | 1845533800 | 53600 | 53500 | 53600 | 53400 | 505 |
| 572 | 20240104 | 095300 | 1818498300 | 53600 | 53500 | 53600 | 53500 | 611 |
| 573 | 20240104 | 095200 | 1785767400 | 53600 | 53400 | 53600 | 53300 | 4936 |
| 574 | 20240104 | 095100 | 1521766900 | 53400 | 53300 | 53400 | 53100 | 2494 |
| 575 | 20240104 | 095000 | 1388822400 | 53200 | 53300 | 53300 | 53100 | 1011 |
| 576 | 20240104 | 094900 | 1334996700 | 53300 | 53300 | 53300 | 53200 | 350 |
| 577 | 20240104 | 094800 | 1316345700 | 53300 | 53200 | 53300 | 53100 | 734 |
| 578 | 20240104 | 094700 | 1277241300 | 53200 | 53100 | 53200 | 53100 | 371 |
| 579 | 20240104 | 094600 | 1257539300 | 53100 | 53100 | 53200 | 53000 | 682 |
| 580 | 20240104 | 094500 | 1221312300 | 53100 | 53000 | 53100 | 52800 | 1237 |
| 581 | 20240104 | 094400 | 1155772000 | 53000 | 52900 | 53000 | 52800 | 859 |
| 582 | 20240104 | 094300 | 1110287600 | 52800 | 52900 | 52900 | 52800 | 456 |
| 583 | 20240104 | 094200 | 1086170200 | 52900 | 52800 | 52900 | 52700 | 477 |
| 584 | 20240104 | 094100 | 1060977800 | 52800 | 52700 | 52800 | 52600 | 976 |
| 585 | 20240104 | 094000 | 1009554000 | 52700 | 52700 | 52700 | 52600 | 462 |
| 586 | 20240104 | 093900 | 985234800 | 52600 | 52700 | 52700 | 52600 | 324 |
| 587 | 20240104 | 093800 | 968163700 | 52700 | 52600 | 52700 | 52600 | 359 |
| 588 | 20240104 | 093700 | 949260000 | 52600 | 52500 | 52700 | 52500 | 347 |
| 589 | 20240104 | 093600 | 930997900 | 52600 | 52300 | 52700 | 52100 | 1386 |
| 590 | 20240104 | 093500 | 858201300 | 52200 | 52700 | 52700 | 52100 | 579 |
| 591 | 20240104 | 093400 | 827898100 | 52600 | 52500 | 52600 | 52400 | 384 |
| 592 | 20240104 | 093300 | 807722300 | 52500 | 52500 | 52700 | 52400 | 2530 |
| 593 | 20240104 | 093200 | 674544600 | 52500 | 52300 | 52600 | 52300 | 1142 |
| 594 | 20240104 | 093100 | 614613300 | 52300 | 52200 | 52300 | 52200 | 508 |
| 595 | 20240104 | 093000 | 588079700 | 52200 | 52100 | 52200 | 52100 | 567 |
| 596 | 20240104 | 092900 | 558497600 | 52100 | 52000 | 52100 | 51900 | 518 |
| 597 | 20240104 | 092800 | 531535700 | 52000 | 52000 | 52000 | 52000 | 227 |
| 598 | 20240104 | 092700 | 519731700 | 52000 | 52000 | 52000 | 51900 | 203 |
| 599 | 20240104 | 092600 | 509177600 | 52000 | 51900 | 52000 | 51900 | 89 |
| 600 | 20240104 | 092500 | 504550300 | 51900 | 51900 | 52000 | 51800 | 233 |
| 601 | 20240104 | 092400 | 492439700 | 52000 | 51900 | 52000 | 51800 | 236 |
| 602 | 20240104 | 092300 | 480177000 | 51700 | 51900 | 52000 | 51700 | 1476 |
| 603 | 20240104 | 092200 | 403578400 | 51800 | 51800 | 51900 | 51700 | 376 |
| 604 | 20240104 | 092100 | 384095000 | 51700 | 51900 | 51900 | 51600 | 193 |
| 605 | 20240104 | 092000 | 374090000 | 51900 | 51800 | 51900 | 51700 | 445 |
| 606 | 20240104 | 091900 | 351035300 | 51700 | 51800 | 51800 | 51700 | 184 |
| 607 | 20240104 | 091800 | 341508600 | 51600 | 51700 | 51800 | 51600 | 217 |
| 608 | 20240104 | 091700 | 330276900 | 51700 | 51800 | 51800 | 51700 | 135 |
| 609 | 20240104 | 091600 | 323288000 | 51700 | 51700 | 51800 | 51600 | 131 |
| 610 | 20240104 | 091500 | 316513800 | 51700 | 51700 | 51800 | 51300 | 422 |
| 611 | 20240104 | 091400 | 294749100 | 51700 | 51700 | 51700 | 51500 | 167 |
| 612 | 20240104 | 091300 | 286128100 | 51700 | 52000 | 52000 | 51700 | 285 |
| 613 | 20240104 | 091200 | 271346200 | 51900 | 51900 | 52000 | 51900 | 334 |
| 614 | 20240104 | 091100 | 254005100 | 51900 | 51700 | 51900 | 51600 | 219 |
| 615 | 20240104 | 091000 | 242645700 | 51700 | 51800 | 51900 | 51600 | 385 |
| 616 | 20240104 | 090900 | 222702400 | 51900 | 51800 | 51900 | 51700 | 175 |
| 617 | 20240104 | 090800 | 213628600 | 51800 | 51900 | 51900 | 51800 | 333 |
| 618 | 20240104 | 090700 | 196360800 | 51900 | 52000 | 52000 | 51800 | 127 |
| 619 | 20240104 | 090600 | 189767500 | 51800 | 51700 | 52000 | 51700 | 1855 |
| 620 | 20240104 | 090500 | 93615900 | 51800 | 51700 | 51800 | 51500 | 326 |
| 621 | 20240104 | 090400 | 76756300 | 51800 | 51200 | 51800 | 51200 | 361 |
| 622 | 20240104 | 090300 | 58211700 | 51200 | 51300 | 51300 | 51200 | 130 |
| 623 | 20240104 | 090200 | 51554200 | 50900 | 50700 | 51300 | 50700 | 253 |
| 624 | 20240104 | 090100 | 38653700 | 50700 | 50700 | 50800 | 50700 | 108 |
| 625 | 20240104 | 090000 | 33172900 | 50700 | 51100 | 51100 | 50600 | 652 |