34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 3 | 20240108 | 192900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20240108 | 192800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20240108 | 192700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20240108 | 192600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20240108 | 192500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20240108 | 192400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20240108 | 192300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20240108 | 192200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20240108 | 192100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20240108 | 192000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20240108 | 191900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20240108 | 191800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20240108 | 191700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20240108 | 191600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20240108 | 191500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20240108 | 191400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20240108 | 191300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20240108 | 191200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20240108 | 191100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20240108 | 191000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20240108 | 190900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20240108 | 190800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20240108 | 190700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20240108 | 190600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20240108 | 190500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20240108 | 190400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20240108 | 190300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20240108 | 190200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20240108 | 190100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20240108 | 190000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 33 | 20240108 | 185900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20240108 | 185800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20240108 | 185700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20240108 | 185600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20240108 | 185500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20240108 | 185400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20240108 | 185300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20240108 | 185200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20240108 | 185100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20240108 | 185000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20240108 | 184900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20240108 | 184800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20240108 | 184700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20240108 | 184600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20240108 | 184500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20240108 | 184400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20240108 | 184300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20240108 | 184200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20240108 | 184100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20240108 | 184000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20240108 | 183900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20240108 | 183800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20240108 | 183700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20240108 | 183600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20240108 | 183500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20240108 | 183400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20240108 | 183300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20240108 | 183200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20240108 | 183100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20240108 | 183000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 63 | 20240108 | 182900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20240108 | 182800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20240108 | 182700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20240108 | 182600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20240108 | 182500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20240108 | 182400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20240108 | 182300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20240108 | 182200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20240108 | 182100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20240108 | 182000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20240108 | 181900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20240108 | 181800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20240108 | 181700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20240108 | 181600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20240108 | 181500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20240108 | 181400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20240108 | 181300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20240108 | 181200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20240108 | 181100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20240108 | 181000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20240108 | 180900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20240108 | 180800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20240108 | 180700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20240108 | 180600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20240108 | 180500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20240108 | 180400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20240108 | 180300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20240108 | 180200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20240108 | 180100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20240108 | 180000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 93 | 20240108 | 175900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20240108 | 175800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20240108 | 175700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20240108 | 175600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20240108 | 175500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20240108 | 175400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20240108 | 175300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20240108 | 175200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20240108 | 175100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20240108 | 175000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20240108 | 174900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20240108 | 174800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20240108 | 174700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20240108 | 174600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20240108 | 174500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20240108 | 174400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20240108 | 174300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20240108 | 174200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20240108 | 174100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20240108 | 174000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20240108 | 173900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20240108 | 173800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20240108 | 173700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20240108 | 173600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20240108 | 173500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20240108 | 173400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20240108 | 173300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20240108 | 173200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20240108 | 173100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20240108 | 173000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 123 | 20240108 | 172900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20240108 | 172800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20240108 | 172700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20240108 | 172600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20240108 | 172500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20240108 | 172400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20240108 | 172300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20240108 | 172200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20240108 | 172100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20240108 | 172000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20240108 | 171900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20240108 | 171800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20240108 | 171700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20240108 | 171600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20240108 | 171500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20240108 | 171400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20240108 | 171300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20240108 | 171200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20240108 | 171100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20240108 | 171000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20240108 | 170900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20240108 | 170800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20240108 | 170700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20240108 | 170600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20240108 | 170500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20240108 | 170400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20240108 | 170300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20240108 | 170200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20240108 | 170100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20240108 | 170000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 153 | 20240108 | 165900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20240108 | 165800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20240108 | 165700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20240108 | 165600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20240108 | 165500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20240108 | 165400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20240108 | 165300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20240108 | 165200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20240108 | 165100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20240108 | 165000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20240108 | 164900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20240108 | 164800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20240108 | 164700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20240108 | 164600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20240108 | 164500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20240108 | 164400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20240108 | 164300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20240108 | 164200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20240108 | 164100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20240108 | 164000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20240108 | 163900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20240108 | 163800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20240108 | 163700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20240108 | 163600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20240108 | 163500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20240108 | 163400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20240108 | 163300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20240108 | 163200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20240108 | 163100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20240108 | 163000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 183 | 20240108 | 162900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20240108 | 162800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20240108 | 162700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20240108 | 162600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20240108 | 162500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20240108 | 162400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20240108 | 162300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20240108 | 162200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20240108 | 162100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20240108 | 162000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20240108 | 161900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20240108 | 161800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20240108 | 161700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20240108 | 161600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20240108 | 161500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20240108 | 161400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20240108 | 161300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20240108 | 161200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20240108 | 161100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20240108 | 161000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20240108 | 160900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20240108 | 160800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20240108 | 160700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 206 | 20240108 | 160600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 207 | 20240108 | 160500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 208 | 20240108 | 160400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 209 | 20240108 | 160300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 210 | 20240108 | 160200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 211 | 20240108 | 160100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 212 | 20240108 | 160000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 15000 |
| 213 | 20240108 | 155900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 214 | 20240108 | 155800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 215 | 20240108 | 155700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 216 | 20240108 | 155600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 217 | 20240108 | 155500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 218 | 20240108 | 155400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 219 | 20240108 | 155300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 220 | 20240108 | 155200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 221 | 20240108 | 155100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 222 | 20240108 | 155000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 223 | 20240108 | 154900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 224 | 20240108 | 154800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 225 | 20240108 | 154700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20240108 | 154600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20240108 | 154500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20240108 | 154400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20240108 | 154300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20240108 | 154200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20240108 | 154100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 232 | 20240108 | 154000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20240108 | 153900 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20240108 | 153800 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20240108 | 153700 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 236 | 20240108 | 153600 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 237 | 20240108 | 153500 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 238 | 20240108 | 153400 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 239 | 20240108 | 153300 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 240 | 20240108 | 153200 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 241 | 20240108 | 153100 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 242 | 20240108 | 153000 | 29829328500 | 53600 | 53600 | 53600 | 53600 | 30000 |
| 243 | 20240108 | 152900 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 244 | 20240108 | 152800 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 245 | 20240108 | 152700 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 246 | 20240108 | 152600 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 247 | 20240108 | 152500 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 248 | 20240108 | 152400 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 249 | 20240108 | 152300 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 250 | 20240108 | 152200 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 251 | 20240108 | 152100 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 252 | 20240108 | 152000 | 29025328500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 253 | 20240108 | 151900 | 29025328500 | 53800 | 53700 | 53800 | 53700 | 4218 |
| 254 | 20240108 | 151800 | 28798620900 | 53800 | 53800 | 53800 | 53700 | 948 |
| 255 | 20240108 | 151700 | 28747654200 | 53800 | 53700 | 53800 | 53700 | 2435 |
| 256 | 20240108 | 151600 | 28616804200 | 53800 | 53800 | 53800 | 53700 | 2045 |
| 257 | 20240108 | 151500 | 28506918900 | 53800 | 53800 | 53900 | 53700 | 389 |
| 258 | 20240108 | 151400 | 28485983800 | 53800 | 53700 | 53900 | 53700 | 1643 |
| 259 | 20240108 | 151300 | 28397589500 | 53700 | 53800 | 53900 | 53700 | 486 |
| 260 | 20240108 | 151200 | 28371445000 | 53800 | 53800 | 53900 | 53700 | 1024 |
| 261 | 20240108 | 151100 | 28316356000 | 53800 | 53700 | 53900 | 53700 | 1537 |
| 262 | 20240108 | 151000 | 28233660500 | 53800 | 53600 | 53800 | 53600 | 9242 |
| 263 | 20240108 | 150900 | 27737248300 | 53600 | 53700 | 53700 | 53600 | 1190 |
| 264 | 20240108 | 150800 | 27673405900 | 53600 | 53600 | 53700 | 53600 | 586 |
| 265 | 20240108 | 150700 | 27641946100 | 53700 | 53700 | 53700 | 53600 | 386 |
| 266 | 20240108 | 150600 | 27621236600 | 53700 | 53700 | 53700 | 53600 | 292 |
| 267 | 20240108 | 150500 | 27605576600 | 53600 | 53700 | 53700 | 53600 | 2104 |
| 268 | 20240108 | 150400 | 27492714500 | 53700 | 53700 | 53700 | 53600 | 2568 |
| 269 | 20240108 | 150300 | 27355029400 | 53600 | 53700 | 53700 | 53600 | 850 |
| 270 | 20240108 | 150200 | 27309443700 | 53600 | 53600 | 53700 | 53600 | 132 |
| 271 | 20240108 | 150100 | 27302359000 | 53600 | 53600 | 53700 | 53600 | 1415 |
| 272 | 20240108 | 150000 | 27226425500 | 53600 | 53600 | 53700 | 53600 | 1280 |
| 273 | 20240108 | 145900 | 27157788600 | 53700 | 53700 | 53700 | 53600 | 678 |
| 274 | 20240108 | 145800 | 27121410200 | 53700 | 53600 | 53700 | 53600 | 222 |
| 275 | 20240108 | 145700 | 27109496800 | 53700 | 53600 | 53700 | 53500 | 4345 |
| 276 | 20240108 | 145600 | 26876555700 | 53500 | 53500 | 53600 | 53500 | 1500 |
| 277 | 20240108 | 145500 | 26796195700 | 53600 | 53600 | 53600 | 53500 | 1165 |
| 278 | 20240108 | 145400 | 26733782400 | 53600 | 53500 | 53600 | 53500 | 201 |
| 279 | 20240108 | 145300 | 26723018100 | 53600 | 53500 | 53600 | 53500 | 849 |
| 280 | 20240108 | 145200 | 26677578000 | 53500 | 53500 | 53600 | 53500 | 1353 |
| 281 | 20240108 | 145100 | 26605090600 | 53500 | 53500 | 53600 | 53500 | 154 |
| 282 | 20240108 | 145000 | 26596848000 | 53500 | 53500 | 53600 | 53500 | 550 |
| 283 | 20240108 | 144900 | 26567414500 | 53600 | 53500 | 53600 | 53500 | 261 |
| 284 | 20240108 | 144800 | 26553439500 | 53500 | 53500 | 53600 | 53500 | 167 |
| 285 | 20240108 | 144700 | 26544497900 | 53500 | 53600 | 53600 | 53500 | 628 |
| 286 | 20240108 | 144600 | 26510892400 | 53600 | 53500 | 53600 | 53500 | 1003 |
| 287 | 20240108 | 144500 | 26457224900 | 53600 | 53600 | 53600 | 53500 | 114 |
| 288 | 20240108 | 144400 | 26451117700 | 53600 | 53600 | 53600 | 53500 | 1520 |
| 289 | 20240108 | 144300 | 26369755400 | 53700 | 53700 | 53700 | 53600 | 834 |
| 290 | 20240108 | 144200 | 26325027000 | 53700 | 53700 | 53700 | 53600 | 83 |
| 291 | 20240108 | 144100 | 26320571600 | 53600 | 53700 | 53700 | 53500 | 1244 |
| 292 | 20240108 | 144000 | 26253873900 | 53600 | 53600 | 53700 | 53600 | 1741 |
| 293 | 20240108 | 143900 | 26160389400 | 53700 | 53600 | 53700 | 53600 | 647 |
| 294 | 20240108 | 143800 | 26125665400 | 53600 | 53500 | 53700 | 53500 | 460 |
| 295 | 20240108 | 143700 | 26100986600 | 53700 | 53600 | 53700 | 53500 | 2143 |
| 296 | 20240108 | 143600 | 25986097200 | 53500 | 53600 | 53600 | 53500 | 200 |
| 297 | 20240108 | 143500 | 25975383200 | 53600 | 53600 | 53600 | 53500 | 63 |
| 298 | 20240108 | 143400 | 25972008500 | 53600 | 53600 | 53600 | 53500 | 2495 |
| 299 | 20240108 | 143300 | 25838358500 | 53600 | 53500 | 53600 | 53500 | 1297 |
| 300 | 20240108 | 143200 | 25768840300 | 53600 | 53600 | 53600 | 53500 | 586 |
| 301 | 20240108 | 143100 | 25737434900 | 53600 | 53600 | 53600 | 53500 | 394 |
| 302 | 20240108 | 143000 | 25716317700 | 53600 | 53500 | 53600 | 53500 | 224 |
| 303 | 20240108 | 142900 | 25704330000 | 53500 | 53600 | 53700 | 53500 | 3114 |
| 304 | 20240108 | 142800 | 25537422000 | 53500 | 53500 | 53600 | 53500 | 33 |
| 305 | 20240108 | 142700 | 25535654400 | 53500 | 53600 | 53600 | 53500 | 1283 |
| 306 | 20240108 | 142600 | 25466941100 | 53500 | 53600 | 53600 | 53500 | 910 |
| 307 | 20240108 | 142500 | 25418211000 | 53500 | 53600 | 53600 | 53500 | 322 |
| 308 | 20240108 | 142400 | 25400971900 | 53500 | 53600 | 53600 | 53500 | 437 |
| 309 | 20240108 | 142300 | 25377590200 | 53600 | 53600 | 53600 | 53500 | 5503 |
| 310 | 20240108 | 142200 | 25083141800 | 53600 | 53700 | 53700 | 53600 | 5592 |
| 311 | 20240108 | 142100 | 24783404100 | 53700 | 53700 | 53700 | 53600 | 1724 |
| 312 | 20240108 | 142000 | 24690895700 | 53600 | 53600 | 53700 | 53600 | 95 |
| 313 | 20240108 | 141900 | 24685803300 | 53600 | 53600 | 53700 | 53600 | 174 |
| 314 | 20240108 | 141800 | 24676476100 | 53700 | 53600 | 53700 | 53600 | 381 |
| 315 | 20240108 | 141700 | 24656052300 | 53700 | 53800 | 53800 | 53600 | 2647 |
| 316 | 20240108 | 141600 | 24513907900 | 53700 | 53800 | 53900 | 53700 | 6137 |
| 317 | 20240108 | 141500 | 24183753800 | 53800 | 53800 | 53900 | 53800 | 74 |
| 318 | 20240108 | 141400 | 24179772000 | 53900 | 53900 | 53900 | 53800 | 465 |
| 319 | 20240108 | 141300 | 24154709200 | 53900 | 53900 | 54000 | 53900 | 4073 |
| 320 | 20240108 | 141200 | 23935158000 | 54000 | 53900 | 54000 | 53900 | 551 |
| 321 | 20240108 | 141100 | 23905409100 | 53900 | 53900 | 54000 | 53900 | 185 |
| 322 | 20240108 | 141000 | 23895421100 | 54000 | 53900 | 54000 | 53800 | 6535 |
| 323 | 20240108 | 140900 | 23543182400 | 53900 | 53900 | 53900 | 53800 | 298 |
| 324 | 20240108 | 140800 | 23527123500 | 53900 | 53900 | 53900 | 53800 | 345 |
| 325 | 20240108 | 140700 | 23508536200 | 53800 | 53900 | 53900 | 53800 | 409 |
| 326 | 20240108 | 140600 | 23486500000 | 53900 | 53800 | 53900 | 53800 | 300 |
| 327 | 20240108 | 140500 | 23470337500 | 53800 | 53800 | 53900 | 53800 | 1539 |
| 328 | 20240108 | 140400 | 23387473100 | 53900 | 53800 | 53900 | 53800 | 390 |
| 329 | 20240108 | 140300 | 23366461800 | 53800 | 53800 | 53900 | 53800 | 971 |
| 330 | 20240108 | 140200 | 23314135800 | 53800 | 53800 | 53900 | 53800 | 260 |
| 331 | 20240108 | 140100 | 23300126400 | 53900 | 53900 | 53900 | 53800 | 439 |
| 332 | 20240108 | 140000 | 23276495900 | 53900 | 53900 | 53900 | 53800 | 1267 |
| 333 | 20240108 | 135900 | 23208322300 | 53900 | 53900 | 53900 | 53800 | 800 |
| 334 | 20240108 | 135800 | 23165259500 | 53900 | 53900 | 53900 | 53800 | 285 |
| 335 | 20240108 | 135700 | 23149909800 | 53900 | 53900 | 53900 | 53800 | 254 |
| 336 | 20240108 | 135600 | 23136225800 | 53800 | 53800 | 53900 | 53800 | 430 |
| 337 | 20240108 | 135500 | 23113084500 | 53900 | 53900 | 53900 | 53800 | 177 |
| 338 | 20240108 | 135400 | 23103547500 | 53900 | 53900 | 53900 | 53800 | 164 |
| 339 | 20240108 | 135300 | 23094712700 | 53700 | 53900 | 53900 | 53700 | 2157 |
| 340 | 20240108 | 135200 | 22978661600 | 53900 | 53900 | 53900 | 53800 | 1040 |
| 341 | 20240108 | 135100 | 22922694100 | 53900 | 53900 | 53900 | 53800 | 266 |
| 342 | 20240108 | 135000 | 22908357500 | 53900 | 53900 | 53900 | 53800 | 1007 |
| 343 | 20240108 | 134900 | 22854132100 | 53900 | 53900 | 53900 | 53800 | 209 |
| 344 | 20240108 | 134800 | 22842868100 | 53900 | 53900 | 53900 | 53800 | 518 |
| 345 | 20240108 | 134700 | 22814971500 | 53800 | 53800 | 53900 | 53800 | 480 |
| 346 | 20240108 | 134600 | 22789131400 | 53800 | 53900 | 53900 | 53800 | 825 |
| 347 | 20240108 | 134500 | 22744727300 | 53900 | 53900 | 53900 | 53800 | 779 |
| 348 | 20240108 | 134400 | 22702786700 | 53800 | 53900 | 53900 | 53800 | 425 |
| 349 | 20240108 | 134300 | 22679897100 | 53800 | 53800 | 53900 | 53700 | 1369 |
| 350 | 20240108 | 134200 | 22606236900 | 53800 | 53700 | 53800 | 53700 | 253 |
| 351 | 20240108 | 134100 | 22592630200 | 53700 | 53700 | 53800 | 53700 | 283 |
| 352 | 20240108 | 134000 | 22577413500 | 53800 | 53800 | 53800 | 53700 | 299 |
| 353 | 20240108 | 133900 | 22561332200 | 53800 | 53800 | 53800 | 53700 | 328 |
| 354 | 20240108 | 133800 | 22543694500 | 53700 | 53700 | 53800 | 53700 | 301 |
| 355 | 20240108 | 133700 | 22527502700 | 53800 | 53800 | 53800 | 53700 | 344 |
| 356 | 20240108 | 133600 | 22508997400 | 53800 | 53700 | 53800 | 53700 | 522 |
| 357 | 20240108 | 133500 | 22480959200 | 53700 | 53700 | 53800 | 53600 | 3007 |
| 358 | 20240108 | 133400 | 22319482900 | 53700 | 53700 | 53700 | 53600 | 219 |
| 359 | 20240108 | 133300 | 22307728000 | 53700 | 53600 | 53700 | 53600 | 436 |
| 360 | 20240108 | 133200 | 22284332000 | 53700 | 53700 | 53700 | 53600 | 398 |
| 361 | 20240108 | 133100 | 22262972200 | 53700 | 53600 | 53700 | 53600 | 527 |
| 362 | 20240108 | 133000 | 22234722400 | 53600 | 53700 | 53700 | 53600 | 235 |
| 363 | 20240108 | 132900 | 22222106600 | 53700 | 53600 | 53700 | 53600 | 59 |
| 364 | 20240108 | 132800 | 22218939800 | 53700 | 53600 | 53700 | 53600 | 34 |
| 365 | 20240108 | 132700 | 22217115200 | 53600 | 53700 | 53700 | 53600 | 168 |
| 366 | 20240108 | 132600 | 22208106700 | 53600 | 53700 | 53700 | 53600 | 263 |
| 367 | 20240108 | 132500 | 22193987800 | 53600 | 53600 | 53700 | 53600 | 72 |
| 368 | 20240108 | 132400 | 22190126200 | 53600 | 53700 | 53700 | 53600 | 725 |
| 369 | 20240108 | 132300 | 22151194900 | 53700 | 53700 | 53800 | 53700 | 1058 |
| 370 | 20240108 | 132200 | 22094378900 | 53700 | 53700 | 53700 | 53600 | 1241 |
| 371 | 20240108 | 132100 | 22027783100 | 53700 | 53800 | 53800 | 53700 | 61 |
| 372 | 20240108 | 132000 | 22024507200 | 53700 | 53700 | 53800 | 53700 | 2871 |
| 373 | 20240108 | 131900 | 21870332700 | 53800 | 53700 | 53800 | 53700 | 359 |
| 374 | 20240108 | 131800 | 21851031200 | 53700 | 53700 | 53800 | 53700 | 85 |
| 375 | 20240108 | 131700 | 21846463300 | 53700 | 53800 | 53800 | 53700 | 470 |
| 376 | 20240108 | 131600 | 21821204800 | 53700 | 53800 | 53800 | 53700 | 269 |
| 377 | 20240108 | 131500 | 21806744500 | 53800 | 53800 | 53800 | 53700 | 181 |
| 378 | 20240108 | 131400 | 21797007300 | 53800 | 53900 | 53900 | 53700 | 44 |
| 379 | 20240108 | 131300 | 21794640300 | 53900 | 53700 | 53900 | 53700 | 812 |
| 380 | 20240108 | 131200 | 21750952400 | 53800 | 53900 | 53900 | 53700 | 3782 |
| 381 | 20240108 | 131100 | 21547240800 | 53900 | 53700 | 53900 | 53700 | 663 |
| 382 | 20240108 | 131000 | 21511568800 | 53800 | 53800 | 53800 | 53700 | 205 |
| 383 | 20240108 | 130900 | 21500544100 | 53800 | 53800 | 53800 | 53800 | 64 |
| 384 | 20240108 | 130800 | 21497100900 | 53700 | 53800 | 53800 | 53700 | 910 |
| 385 | 20240108 | 130700 | 21448153900 | 53800 | 53800 | 53900 | 53800 | 523 |
| 386 | 20240108 | 130600 | 21420011200 | 53800 | 53800 | 53900 | 53800 | 916 |
| 387 | 20240108 | 130500 | 21370718100 | 53900 | 53800 | 53900 | 53700 | 965 |
| 388 | 20240108 | 130400 | 21318779700 | 53800 | 53900 | 53900 | 53800 | 977 |
| 389 | 20240108 | 130300 | 21266210700 | 53900 | 53800 | 53900 | 53800 | 1029 |
| 390 | 20240108 | 130200 | 21210841800 | 53800 | 53700 | 53800 | 53700 | 84 |
| 391 | 20240108 | 130100 | 21206325700 | 53800 | 53700 | 53800 | 53700 | 328 |
| 392 | 20240108 | 130000 | 21188697500 | 53800 | 53800 | 53800 | 53700 | 342 |
| 393 | 20240108 | 125900 | 21170314700 | 53800 | 53700 | 53800 | 53700 | 232 |
| 394 | 20240108 | 125800 | 21157845400 | 53700 | 53800 | 53800 | 53600 | 347 |
| 395 | 20240108 | 125700 | 21139211300 | 53800 | 53700 | 53800 | 53700 | 491 |
| 396 | 20240108 | 125600 | 21112839100 | 53700 | 53800 | 53800 | 53700 | 289 |
| 397 | 20240108 | 125500 | 21097312100 | 53800 | 53700 | 53800 | 53700 | 343 |
| 398 | 20240108 | 125400 | 21078862200 | 53700 | 53800 | 53900 | 53700 | 1245 |
| 399 | 20240108 | 125300 | 21011879700 | 53800 | 53800 | 53900 | 53800 | 397 |
| 400 | 20240108 | 125200 | 20990515300 | 53800 | 53800 | 53900 | 53800 | 560 |
| 401 | 20240108 | 125100 | 20960359300 | 53900 | 53900 | 53900 | 53800 | 142 |
| 402 | 20240108 | 125000 | 20952709100 | 53800 | 53900 | 53900 | 53800 | 305 |
| 403 | 20240108 | 124900 | 20936272900 | 53800 | 53800 | 53900 | 53800 | 264 |
| 404 | 20240108 | 124800 | 20922057000 | 53900 | 53700 | 53900 | 53700 | 210 |
| 405 | 20240108 | 124700 | 20910760800 | 53800 | 53800 | 53800 | 53700 | 2028 |
| 406 | 20240108 | 124600 | 20801665300 | 53800 | 53800 | 53800 | 53700 | 303 |
| 407 | 20240108 | 124500 | 20785375100 | 53700 | 53700 | 53800 | 53700 | 130 |
| 408 | 20240108 | 124400 | 20778387100 | 53700 | 53700 | 53800 | 53700 | 258 |
| 409 | 20240108 | 124300 | 20764531500 | 53700 | 53800 | 53800 | 53600 | 78 |
| 410 | 20240108 | 124200 | 20760343000 | 53800 | 53700 | 53800 | 53700 | 546 |
| 411 | 20240108 | 124100 | 20731019300 | 53700 | 53700 | 53700 | 53700 | 1477 |
| 412 | 20240108 | 124000 | 20651704400 | 53700 | 53800 | 53800 | 53700 | 309 |
| 413 | 20240108 | 123900 | 20635109200 | 53700 | 53700 | 53800 | 53700 | 731 |
| 414 | 20240108 | 123800 | 20595783900 | 53700 | 53900 | 53900 | 53700 | 982 |
| 415 | 20240108 | 123700 | 20542956100 | 53800 | 53800 | 53900 | 53800 | 32 |
| 416 | 20240108 | 123600 | 20541233500 | 53800 | 53900 | 53900 | 53800 | 1481 |
| 417 | 20240108 | 123500 | 20461547600 | 53800 | 53900 | 53900 | 53800 | 41 |
| 418 | 20240108 | 123400 | 20459338500 | 53800 | 53800 | 53900 | 53800 | 209 |
| 419 | 20240108 | 123300 | 20448092800 | 53800 | 53900 | 53900 | 53800 | 173 |
| 420 | 20240108 | 123200 | 20438784100 | 53800 | 53800 | 53900 | 53800 | 226 |
| 421 | 20240108 | 123100 | 20426619800 | 53800 | 53800 | 53900 | 53800 | 42 |
| 422 | 20240108 | 123000 | 20424357000 | 53900 | 53900 | 53900 | 53800 | 440 |
| 423 | 20240108 | 122900 | 20400645300 | 53800 | 53800 | 53900 | 53800 | 1009 |
| 424 | 20240108 | 122800 | 20346360600 | 53800 | 53800 | 53900 | 53800 | 334 |
| 425 | 20240108 | 122700 | 20328366300 | 53800 | 53900 | 53900 | 53800 | 133 |
| 426 | 20240108 | 122600 | 20321201100 | 53900 | 53900 | 53900 | 53800 | 651 |
| 427 | 20240108 | 122500 | 20286112500 | 53900 | 53900 | 53900 | 53800 | 2601 |
| 428 | 20240108 | 122400 | 20145922700 | 53900 | 53900 | 53900 | 53800 | 1220 |
| 429 | 20240108 | 122300 | 20080178800 | 53900 | 53900 | 53900 | 53800 | 271 |
| 430 | 20240108 | 122200 | 20065579200 | 53900 | 53800 | 53900 | 53800 | 200 |
| 431 | 20240108 | 122100 | 20054804000 | 53800 | 53900 | 53900 | 53800 | 445 |
| 432 | 20240108 | 122000 | 20030830200 | 53900 | 53800 | 53900 | 53800 | 199 |
| 433 | 20240108 | 121900 | 20020104700 | 53900 | 53900 | 53900 | 53800 | 478 |
| 434 | 20240108 | 121800 | 19994360600 | 53800 | 53800 | 53900 | 53800 | 330 |
| 435 | 20240108 | 121700 | 19976585500 | 53800 | 53700 | 53800 | 53700 | 957 |
| 436 | 20240108 | 121600 | 19925099400 | 53800 | 53800 | 53800 | 53700 | 1033 |
| 437 | 20240108 | 121500 | 19869524300 | 53700 | 53700 | 53800 | 53700 | 140 |
| 438 | 20240108 | 121400 | 19862003000 | 53700 | 53700 | 53800 | 53700 | 1070 |
| 439 | 20240108 | 121300 | 19804543900 | 53700 | 53800 | 53800 | 53700 | 74 |
| 440 | 20240108 | 121200 | 19800564400 | 53800 | 53700 | 53800 | 53700 | 42 |
| 441 | 20240108 | 121100 | 19798307400 | 53700 | 53600 | 53800 | 53600 | 536 |
| 442 | 20240108 | 121000 | 19769534800 | 53600 | 53600 | 53700 | 53600 | 444 |
| 443 | 20240108 | 120900 | 19745719300 | 53700 | 53700 | 53700 | 53600 | 42 |
| 444 | 20240108 | 120800 | 19743464300 | 53700 | 53600 | 53700 | 53600 | 205 |
| 445 | 20240108 | 120700 | 19732462000 | 53700 | 53700 | 53700 | 53700 | 2038 |
| 446 | 20240108 | 120600 | 19623021400 | 53800 | 53800 | 53800 | 53700 | 78 |
| 447 | 20240108 | 120500 | 19618827700 | 53800 | 53600 | 53800 | 53600 | 812 |
| 448 | 20240108 | 120400 | 19575191400 | 53700 | 53700 | 53800 | 53600 | 2545 |
| 449 | 20240108 | 120300 | 19438514700 | 53600 | 53700 | 53700 | 53600 | 118 |
| 450 | 20240108 | 120200 | 19432181000 | 53700 | 53600 | 53700 | 53600 | 16 |
| 451 | 20240108 | 120100 | 19431322300 | 53700 | 53700 | 53700 | 53600 | 147 |
| 452 | 20240108 | 120000 | 19423441100 | 53600 | 53700 | 53800 | 53600 | 143 |
| 453 | 20240108 | 115900 | 19415759400 | 53700 | 53800 | 53800 | 53600 | 395 |
| 454 | 20240108 | 115800 | 19394552600 | 53800 | 53700 | 53800 | 53700 | 316 |
| 455 | 20240108 | 115700 | 19377573100 | 53800 | 53700 | 53800 | 53600 | 287 |
| 456 | 20240108 | 115600 | 19362161200 | 53600 | 53700 | 53700 | 53600 | 168 |
| 457 | 20240108 | 115500 | 19353154900 | 53600 | 53600 | 53700 | 53600 | 656 |
| 458 | 20240108 | 115400 | 19317990200 | 53600 | 53700 | 53700 | 53600 | 448 |
| 459 | 20240108 | 115300 | 19293944900 | 53700 | 53700 | 53800 | 53600 | 231 |
| 460 | 20240108 | 115200 | 19281539300 | 53800 | 53900 | 53900 | 53700 | 1530 |
| 461 | 20240108 | 115100 | 19199310100 | 53800 | 53800 | 53900 | 53700 | 1199 |
| 462 | 20240108 | 115000 | 19134798700 | 53800 | 53900 | 53900 | 53800 | 321 |
| 463 | 20240108 | 114900 | 19117528700 | 53800 | 53800 | 53800 | 53800 | 199 |
| 464 | 20240108 | 114800 | 19106822500 | 53900 | 53800 | 53900 | 53800 | 249 |
| 465 | 20240108 | 114700 | 19093414500 | 53800 | 53900 | 53900 | 53800 | 226 |
| 466 | 20240108 | 114600 | 19081251300 | 53900 | 53900 | 53900 | 53800 | 703 |
| 467 | 20240108 | 114500 | 19043422500 | 53900 | 53800 | 53900 | 53800 | 821 |
| 468 | 20240108 | 114400 | 18999222500 | 53800 | 53900 | 53900 | 53800 | 1038 |
| 469 | 20240108 | 114300 | 18943362500 | 53900 | 53700 | 53900 | 53600 | 2763 |
| 470 | 20240108 | 114200 | 18794775100 | 53600 | 53700 | 53700 | 53600 | 87 |
| 471 | 20240108 | 114100 | 18790109500 | 53600 | 53600 | 53700 | 53600 | 829 |
| 472 | 20240108 | 114000 | 18745614900 | 53600 | 53600 | 53700 | 53600 | 353 |
| 473 | 20240108 | 113900 | 18726691000 | 53600 | 53700 | 53700 | 53600 | 404 |
| 474 | 20240108 | 113800 | 18705035000 | 53700 | 53600 | 53700 | 53600 | 324 |
| 475 | 20240108 | 113700 | 18687650600 | 53600 | 53700 | 53700 | 53600 | 341 |
| 476 | 20240108 | 113600 | 18669350400 | 53700 | 53600 | 53700 | 53600 | 438 |
| 477 | 20240108 | 113500 | 18645872500 | 53600 | 53700 | 53700 | 53600 | 185 |
| 478 | 20240108 | 113400 | 18635950200 | 53600 | 53600 | 53700 | 53500 | 1323 |
| 479 | 20240108 | 113300 | 18565044900 | 53600 | 53600 | 53700 | 53600 | 134 |
| 480 | 20240108 | 113200 | 18557861200 | 53600 | 53700 | 53700 | 53500 | 436 |
| 481 | 20240108 | 113100 | 18534490700 | 53600 | 53600 | 53700 | 53500 | 421 |
| 482 | 20240108 | 113000 | 18511932500 | 53600 | 53600 | 53600 | 53500 | 431 |
| 483 | 20240108 | 112900 | 18488840100 | 53600 | 53600 | 53700 | 53500 | 1058 |
| 484 | 20240108 | 112800 | 18432142800 | 53600 | 53600 | 53600 | 53500 | 201 |
| 485 | 20240108 | 112700 | 18421385900 | 53600 | 53600 | 53700 | 53500 | 1228 |
| 486 | 20240108 | 112600 | 18355568300 | 53600 | 53600 | 53700 | 53600 | 490 |
| 487 | 20240108 | 112500 | 18329294500 | 53700 | 53700 | 53700 | 53600 | 472 |
| 488 | 20240108 | 112400 | 18303988400 | 53600 | 53600 | 53700 | 53600 | 348 |
| 489 | 20240108 | 112300 | 18285333500 | 53600 | 53600 | 53700 | 53600 | 1607 |
| 490 | 20240108 | 112200 | 18199195200 | 53600 | 53600 | 53700 | 53600 | 925 |
| 491 | 20240108 | 112100 | 18149609800 | 53700 | 53700 | 53700 | 53600 | 195 |
| 492 | 20240108 | 112000 | 18139147400 | 53600 | 53700 | 53700 | 53600 | 436 |
| 493 | 20240108 | 111900 | 18115764200 | 53700 | 53600 | 53700 | 53600 | 1098 |
| 494 | 20240108 | 111800 | 18056909700 | 53600 | 53600 | 53700 | 53600 | 965 |
| 495 | 20240108 | 111700 | 18005170600 | 53600 | 53700 | 53700 | 53600 | 295 |
| 496 | 20240108 | 111600 | 17989350700 | 53600 | 53700 | 53800 | 53600 | 887 |
| 497 | 20240108 | 111500 | 17941729600 | 53700 | 53800 | 53800 | 53700 | 349 |
| 498 | 20240108 | 111400 | 17922969500 | 53800 | 53600 | 53800 | 53500 | 2192 |
| 499 | 20240108 | 111300 | 17805334300 | 53500 | 53600 | 53600 | 53500 | 470 |
| 500 | 20240108 | 111200 | 17780184500 | 53600 | 53500 | 53600 | 53500 | 1039 |
| 501 | 20240108 | 111100 | 17724590100 | 53500 | 53500 | 53600 | 53500 | 393 |
| 502 | 20240108 | 111000 | 17703548700 | 53500 | 53500 | 53600 | 53500 | 340 |
| 503 | 20240108 | 110900 | 17685346600 | 53500 | 53500 | 53500 | 53400 | 697 |
| 504 | 20240108 | 110800 | 17648085000 | 53400 | 53400 | 53500 | 53400 | 252 |
| 505 | 20240108 | 110700 | 17634626100 | 53400 | 53400 | 53600 | 53300 | 1054 |
| 506 | 20240108 | 110600 | 17578308200 | 53300 | 53400 | 53500 | 53300 | 3146 |
| 507 | 20240108 | 110500 | 17410220700 | 53400 | 53400 | 53500 | 53400 | 1858 |
| 508 | 20240108 | 110400 | 17311002000 | 53400 | 53400 | 53500 | 53400 | 1026 |
| 509 | 20240108 | 110300 | 17256213200 | 53400 | 53600 | 53600 | 53400 | 4399 |
| 510 | 20240108 | 110200 | 17020899300 | 53500 | 53500 | 53600 | 53500 | 1145 |
| 511 | 20240108 | 110100 | 16959541400 | 53600 | 53500 | 53600 | 53500 | 141 |
| 512 | 20240108 | 110000 | 16951995400 | 53500 | 53500 | 53600 | 53500 | 1012 |
| 513 | 20240108 | 105900 | 16897796100 | 53500 | 53600 | 53600 | 53500 | 879 |
| 514 | 20240108 | 105800 | 16850749500 | 53500 | 53600 | 53600 | 53500 | 382 |
| 515 | 20240108 | 105700 | 16830289500 | 53600 | 53600 | 53600 | 53500 | 330 |
| 516 | 20240108 | 105600 | 16812605000 | 53500 | 53600 | 53600 | 53500 | 601 |
| 517 | 20240108 | 105500 | 16780437600 | 53600 | 53700 | 53700 | 53500 | 2441 |
| 518 | 20240108 | 105400 | 16649578400 | 53700 | 53700 | 53700 | 53600 | 223 |
| 519 | 20240108 | 105300 | 16637610700 | 53700 | 53600 | 53700 | 53600 | 483 |
| 520 | 20240108 | 105200 | 16611710200 | 53600 | 53700 | 53700 | 53600 | 1607 |
| 521 | 20240108 | 105100 | 16525423100 | 53700 | 53700 | 53800 | 53700 | 592 |
| 522 | 20240108 | 105000 | 16493611100 | 53800 | 53700 | 53800 | 53700 | 307 |
| 523 | 20240108 | 104900 | 16477115100 | 53800 | 53700 | 53800 | 53700 | 358 |
| 524 | 20240108 | 104800 | 16457857500 | 53700 | 53800 | 53800 | 53700 | 1990 |
| 525 | 20240108 | 104700 | 16350826700 | 53700 | 53800 | 53800 | 53700 | 1964 |
| 526 | 20240108 | 104600 | 16245321200 | 53800 | 53600 | 53800 | 53600 | 1922 |
| 527 | 20240108 | 104500 | 16142174900 | 53700 | 53700 | 53700 | 53600 | 1009 |
| 528 | 20240108 | 104400 | 16088004000 | 53700 | 53600 | 53700 | 53600 | 2327 |
| 529 | 20240108 | 104300 | 15963078600 | 53600 | 53600 | 53700 | 53600 | 2977 |
| 530 | 20240108 | 104200 | 15803437800 | 53500 | 53500 | 53600 | 53500 | 656 |
| 531 | 20240108 | 104100 | 15768297400 | 53600 | 53600 | 53600 | 53500 | 569 |
| 532 | 20240108 | 104000 | 15737813100 | 53600 | 53600 | 53600 | 53500 | 521 |
| 533 | 20240108 | 103900 | 15709906800 | 53600 | 53400 | 53600 | 53400 | 925 |
| 534 | 20240108 | 103800 | 15660427300 | 53400 | 53500 | 53500 | 53400 | 1381 |
| 535 | 20240108 | 103700 | 15586549600 | 53500 | 53400 | 53500 | 53400 | 1440 |
| 536 | 20240108 | 103600 | 15509548300 | 53500 | 53300 | 53500 | 53200 | 4590 |
| 537 | 20240108 | 103500 | 15264680100 | 53200 | 53300 | 53300 | 53200 | 768 |
| 538 | 20240108 | 103400 | 15223754900 | 53300 | 53300 | 53300 | 53200 | 671 |
| 539 | 20240108 | 103300 | 15188017400 | 53200 | 53300 | 53300 | 53200 | 1239 |
| 540 | 20240108 | 103200 | 15122084700 | 53300 | 53200 | 53300 | 53100 | 3244 |
| 541 | 20240108 | 103100 | 14949505700 | 53100 | 53100 | 53200 | 53100 | 1078 |
| 542 | 20240108 | 103000 | 14892198300 | 53100 | 53100 | 53200 | 53100 | 1164 |
| 543 | 20240108 | 102900 | 14830314700 | 53200 | 53200 | 53200 | 53100 | 582 |
| 544 | 20240108 | 102800 | 14799383500 | 53100 | 53200 | 53200 | 53100 | 722 |
| 545 | 20240108 | 102700 | 14760982600 | 53200 | 53200 | 53300 | 53200 | 975 |
| 546 | 20240108 | 102600 | 14709112400 | 53200 | 53300 | 53300 | 53200 | 494 |
| 547 | 20240108 | 102500 | 14682821400 | 53200 | 53200 | 53300 | 53200 | 195 |
| 548 | 20240108 | 102400 | 14672447200 | 53200 | 53200 | 53300 | 53100 | 2968 |
| 549 | 20240108 | 102300 | 14514563800 | 53100 | 53100 | 53200 | 53100 | 1092 |
| 550 | 20240108 | 102200 | 14456570300 | 53200 | 53200 | 53200 | 53100 | 1101 |
| 551 | 20240108 | 102100 | 14398022900 | 53200 | 53300 | 53300 | 53100 | 5319 |
| 552 | 20240108 | 102000 | 14115045300 | 53300 | 53400 | 53400 | 53200 | 3104 |
| 553 | 20240108 | 101900 | 13949640500 | 53300 | 53300 | 53400 | 53300 | 795 |
| 554 | 20240108 | 101800 | 13907252600 | 53300 | 53400 | 53400 | 53300 | 935 |
| 555 | 20240108 | 101700 | 13857369200 | 53400 | 53300 | 53400 | 53300 | 423 |
| 556 | 20240108 | 101600 | 13834813300 | 53300 | 53300 | 53400 | 53300 | 2546 |
| 557 | 20240108 | 101500 | 13699084300 | 53300 | 53200 | 53300 | 53200 | 3227 |
| 558 | 20240108 | 101400 | 13527150000 | 53200 | 53100 | 53300 | 53100 | 3077 |
| 559 | 20240108 | 101300 | 13363435000 | 53200 | 53200 | 53200 | 53100 | 3350 |
| 560 | 20240108 | 101200 | 13185348000 | 53200 | 53200 | 53300 | 53200 | 1576 |
| 561 | 20240108 | 101100 | 13101488000 | 53200 | 53200 | 53300 | 53200 | 964 |
| 562 | 20240108 | 101000 | 13050174500 | 53300 | 53400 | 53400 | 53200 | 15208 |
| 563 | 20240108 | 100900 | 12240424200 | 53300 | 53300 | 53400 | 53300 | 2153 |
| 564 | 20240108 | 100800 | 12125631800 | 53300 | 53400 | 53400 | 53300 | 6548 |
| 565 | 20240108 | 100700 | 11776012900 | 53500 | 53500 | 53600 | 53400 | 4482 |
| 566 | 20240108 | 100600 | 11536241100 | 53600 | 53500 | 53600 | 53500 | 234 |
| 567 | 20240108 | 100500 | 11523720200 | 53600 | 53600 | 53600 | 53500 | 639 |
| 568 | 20240108 | 100400 | 11489531300 | 53600 | 53500 | 53600 | 53500 | 207 |
| 569 | 20240108 | 100300 | 11478452700 | 53500 | 53500 | 53600 | 53500 | 1504 |
| 570 | 20240108 | 100200 | 11397988500 | 53500 | 53600 | 53700 | 53500 | 2842 |
| 571 | 20240108 | 100100 | 11245672500 | 53600 | 53600 | 53600 | 53500 | 374 |
| 572 | 20240108 | 100000 | 11225643400 | 53600 | 53600 | 53600 | 53500 | 224 |
| 573 | 20240108 | 095900 | 11213651400 | 53600 | 53500 | 53700 | 53500 | 586 |
| 574 | 20240108 | 095800 | 11182251200 | 53700 | 53600 | 53700 | 53500 | 934 |
| 575 | 20240108 | 095700 | 11132210500 | 53700 | 53600 | 53700 | 53500 | 635 |
| 576 | 20240108 | 095600 | 11098186100 | 53500 | 53600 | 53600 | 53500 | 1687 |
| 577 | 20240108 | 095500 | 11007805900 | 53600 | 53600 | 53700 | 53600 | 1075 |
| 578 | 20240108 | 095400 | 10950139800 | 53600 | 53800 | 53800 | 53600 | 628 |
| 579 | 20240108 | 095300 | 10916417500 | 53700 | 53700 | 53800 | 53600 | 772 |
| 580 | 20240108 | 095200 | 10874976100 | 53600 | 53600 | 53700 | 53600 | 1380 |
| 581 | 20240108 | 095100 | 10800927900 | 53600 | 53600 | 53700 | 53500 | 1910 |
| 582 | 20240108 | 095000 | 10698442100 | 53600 | 53700 | 53700 | 53600 | 2278 |
| 583 | 20240108 | 094900 | 10576311700 | 53700 | 53600 | 53800 | 53600 | 2227 |
| 584 | 20240108 | 094800 | 10456733700 | 53700 | 53700 | 53700 | 53600 | 423 |
| 585 | 20240108 | 094700 | 10434030100 | 53600 | 53700 | 53700 | 53600 | 565 |
| 586 | 20240108 | 094600 | 10403724400 | 53700 | 53700 | 53700 | 53600 | 1554 |
| 587 | 20240108 | 094500 | 10320302500 | 53600 | 53500 | 53700 | 53500 | 1596 |
| 588 | 20240108 | 094400 | 10234756200 | 53500 | 53700 | 53700 | 53500 | 1553 |
| 589 | 20240108 | 094300 | 10151500100 | 53700 | 53600 | 53700 | 53600 | 517 |
| 590 | 20240108 | 094200 | 10123749000 | 53700 | 53700 | 53700 | 53600 | 607 |
| 591 | 20240108 | 094100 | 10091204400 | 53600 | 53700 | 53700 | 53600 | 509 |
| 592 | 20240108 | 094000 | 10063892200 | 53600 | 53600 | 53700 | 53500 | 1427 |
| 593 | 20240108 | 093900 | 9987407100 | 53600 | 53500 | 53600 | 53400 | 4297 |
| 594 | 20240108 | 093800 | 9757563500 | 53400 | 53400 | 53500 | 53400 | 378 |
| 595 | 20240108 | 093700 | 9737354200 | 53400 | 53500 | 53500 | 53400 | 252 |
| 596 | 20240108 | 093600 | 9723889900 | 53500 | 53500 | 53500 | 53400 | 1263 |
| 597 | 20240108 | 093500 | 9656381900 | 53400 | 53500 | 53500 | 53400 | 773 |
| 598 | 20240108 | 093400 | 9615031900 | 53500 | 53600 | 53600 | 53500 | 1633 |
| 599 | 20240108 | 093300 | 9527665300 | 53500 | 53600 | 53700 | 53500 | 914 |
| 600 | 20240108 | 093200 | 9478711900 | 53500 | 53700 | 53700 | 53500 | 1438 |
| 601 | 20240108 | 093100 | 9401674700 | 53700 | 53700 | 53700 | 53600 | 664 |
| 602 | 20240108 | 093000 | 9366063600 | 53700 | 53800 | 53900 | 53700 | 5844 |
| 603 | 20240108 | 092900 | 9051677100 | 53800 | 53500 | 53800 | 53500 | 7593 |
| 604 | 20240108 | 092800 | 8644607400 | 53500 | 53400 | 53500 | 53300 | 2074 |
| 605 | 20240108 | 092700 | 8533867700 | 53300 | 53300 | 53400 | 53300 | 622 |
| 606 | 20240108 | 092600 | 8500683500 | 53300 | 53400 | 53500 | 53300 | 2129 |
| 607 | 20240108 | 092500 | 8386962900 | 53300 | 53300 | 53400 | 53300 | 5005 |
| 608 | 20240108 | 092400 | 8120195300 | 53300 | 53300 | 53400 | 53200 | 2832 |
| 609 | 20240108 | 092300 | 7969352900 | 53300 | 53500 | 53600 | 53200 | 6656 |
| 610 | 20240108 | 092200 | 7614260500 | 53500 | 53500 | 53600 | 53400 | 1443 |
| 611 | 20240108 | 092100 | 7537078700 | 53500 | 53400 | 53600 | 53400 | 428 |
| 612 | 20240108 | 092000 | 7514156300 | 53500 | 53300 | 53600 | 53300 | 5795 |
| 613 | 20240108 | 091900 | 7204758700 | 53200 | 53300 | 53400 | 53200 | 6751 |
| 614 | 20240108 | 091800 | 6845247600 | 53300 | 53300 | 53600 | 53200 | 8661 |
| 615 | 20240108 | 091700 | 6383268600 | 53200 | 53400 | 53500 | 53200 | 12055 |
| 616 | 20240108 | 091600 | 5741159300 | 53400 | 53400 | 53500 | 53400 | 4634 |
| 617 | 20240108 | 091500 | 5493697700 | 53400 | 53500 | 53600 | 53400 | 1721 |
| 618 | 20240108 | 091400 | 5401564000 | 53500 | 53600 | 53600 | 53400 | 2980 |
| 619 | 20240108 | 091300 | 5242247300 | 53600 | 53400 | 53600 | 53400 | 3102 |
| 620 | 20240108 | 091200 | 5076458300 | 53400 | 53600 | 53600 | 53400 | 6232 |
| 621 | 20240108 | 091100 | 4743330200 | 53600 | 53600 | 53600 | 53500 | 1888 |
| 622 | 20240108 | 091000 | 4642147100 | 53600 | 53400 | 53600 | 53400 | 4247 |
| 623 | 20240108 | 090900 | 4414920000 | 53500 | 53300 | 53500 | 53200 | 4980 |
| 624 | 20240108 | 090800 | 4149304200 | 53300 | 53700 | 53700 | 53300 | 8530 |
| 625 | 20240108 | 090700 | 3693064900 | 53700 | 53900 | 53900 | 53700 | 6111 |
| 626 | 20240108 | 090600 | 3364564600 | 53800 | 53500 | 53900 | 53500 | 4385 |
| 627 | 20240108 | 090500 | 3129077600 | 53600 | 53600 | 53700 | 53500 | 8887 |
| 628 | 20240108 | 090400 | 2652845200 | 53700 | 54000 | 54100 | 53600 | 10719 |
| 629 | 20240108 | 090300 | 2076051900 | 54000 | 54200 | 54200 | 53800 | 9028 |
| 630 | 20240108 | 090200 | 1588775700 | 54200 | 54300 | 54300 | 54100 | 2756 |
| 631 | 20240108 | 090100 | 1439466300 | 54300 | 54800 | 54800 | 54200 | 16669 |
| 632 | 20240108 | 090000 | 531701500 | 54800 | 54900 | 55000 | 54700 | 9665 |