31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 184300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 3 | 20240103 | 184200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240103 | 184100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240103 | 184000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240103 | 183900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240103 | 183800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240103 | 183700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240103 | 183600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240103 | 183500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240103 | 183400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240103 | 183300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240103 | 183200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240103 | 183100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240103 | 183000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240103 | 182900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240103 | 182800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240103 | 182700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240103 | 182600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240103 | 182500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240103 | 182400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240103 | 182300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240103 | 182200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240103 | 182100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240103 | 182000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240103 | 181900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240103 | 181800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240103 | 181700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240103 | 181600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240103 | 181500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240103 | 181400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240103 | 181300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 33 | 20240103 | 181200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240103 | 181100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240103 | 181000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240103 | 180900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240103 | 180800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240103 | 180700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240103 | 180600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240103 | 180500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240103 | 180400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240103 | 180300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240103 | 180200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240103 | 180100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240103 | 180000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240103 | 175900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240103 | 175800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240103 | 175700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240103 | 175600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240103 | 175500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240103 | 175400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240103 | 175300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240103 | 175200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240103 | 175100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240103 | 175000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240103 | 174900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240103 | 174800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240103 | 174700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240103 | 174600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240103 | 174500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240103 | 174400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240103 | 174300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 63 | 20240103 | 174200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240103 | 174100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240103 | 174000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240103 | 173900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240103 | 173800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240103 | 173700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240103 | 173600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240103 | 173500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240103 | 173400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240103 | 173300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240103 | 173200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240103 | 173100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240103 | 173000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240103 | 172900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240103 | 172800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240103 | 172700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240103 | 172600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240103 | 172500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240103 | 172400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240103 | 172300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240103 | 172200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240103 | 172100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240103 | 172000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240103 | 171900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240103 | 171800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240103 | 171700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240103 | 171600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240103 | 171500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240103 | 171400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240103 | 171300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 93 | 20240103 | 171200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240103 | 171100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240103 | 171000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240103 | 170900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240103 | 170800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240103 | 170700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240103 | 170600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240103 | 170500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240103 | 170400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240103 | 170300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240103 | 170200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240103 | 170100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240103 | 170000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240103 | 165900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240103 | 165800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240103 | 165700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240103 | 165600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240103 | 165500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240103 | 165400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240103 | 165300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240103 | 165200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240103 | 165100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240103 | 165000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240103 | 164900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240103 | 164800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240103 | 164700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240103 | 164600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240103 | 164500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240103 | 164400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240103 | 164300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 123 | 20240103 | 164200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240103 | 164100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240103 | 164000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240103 | 163900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240103 | 163800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240103 | 163700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240103 | 163600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240103 | 163500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240103 | 163400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240103 | 163300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240103 | 163200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240103 | 163100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240103 | 163000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240103 | 162900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240103 | 162800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240103 | 162700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240103 | 162600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240103 | 162500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240103 | 162400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240103 | 162300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240103 | 162200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240103 | 162100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240103 | 162000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240103 | 161900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240103 | 161800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240103 | 161700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240103 | 161600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240103 | 161500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240103 | 161400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240103 | 161300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 153 | 20240103 | 161200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240103 | 161100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240103 | 161000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240103 | 160900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240103 | 160800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240103 | 160700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240103 | 160600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240103 | 160500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240103 | 160400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240103 | 160300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240103 | 160200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240103 | 160100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240103 | 160000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240103 | 155900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240103 | 155800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240103 | 155700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240103 | 155600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240103 | 155500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240103 | 155400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240103 | 155300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240103 | 155200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240103 | 155100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240103 | 155000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240103 | 154900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240103 | 154800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240103 | 154700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240103 | 154600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240103 | 154500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240103 | 154400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240103 | 154300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 183 | 20240103 | 154200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240103 | 154100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240103 | 154000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240103 | 153900 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240103 | 153800 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240103 | 153700 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240103 | 153600 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20240103 | 153500 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20240103 | 153400 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20240103 | 153300 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20240103 | 153200 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20240103 | 153100 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240103 | 153000 | 3653514300 | 56700 | 56700 | 56700 | 56700 | 2526 |
| 196 | 20240103 | 152900 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 197 | 20240103 | 152800 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 198 | 20240103 | 152700 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 199 | 20240103 | 152600 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 200 | 20240103 | 152500 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 201 | 20240103 | 152400 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 202 | 20240103 | 152300 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 203 | 20240103 | 152200 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 204 | 20240103 | 152100 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 205 | 20240103 | 152000 | 3510290100 | 57200 | 57200 | 57200 | 57200 | 0 |
| 206 | 20240103 | 151900 | 3510290100 | 57200 | 56900 | 57200 | 56800 | 325 |
| 207 | 20240103 | 151800 | 3491801300 | 57300 | 56900 | 57300 | 56900 | 134 |
| 208 | 20240103 | 151700 | 3484170200 | 56900 | 57000 | 57000 | 56900 | 49 |
| 209 | 20240103 | 151600 | 3481380800 | 57100 | 57000 | 57100 | 57000 | 113 |
| 210 | 20240103 | 151500 | 3474929000 | 57000 | 57100 | 57500 | 57000 | 777 |
| 211 | 20240103 | 151400 | 3430322900 | 57000 | 57100 | 57100 | 56900 | 170 |
| 212 | 20240103 | 151300 | 3420627500 | 57100 | 57000 | 57100 | 57000 | 41 |
| 213 | 20240103 | 151200 | 3418287900 | 57100 | 57000 | 57500 | 57000 | 746 |
| 214 | 20240103 | 151100 | 3375494100 | 57000 | 57100 | 57300 | 57000 | 720 |
| 215 | 20240103 | 151000 | 3334447400 | 57100 | 57100 | 57100 | 57000 | 188 |
| 216 | 20240103 | 150900 | 3323713300 | 57100 | 57000 | 57400 | 57000 | 107 |
| 217 | 20240103 | 150800 | 3317597000 | 57100 | 57100 | 57100 | 57000 | 87 |
| 218 | 20240103 | 150700 | 3312629500 | 57100 | 57100 | 57300 | 57100 | 149 |
| 219 | 20240103 | 150600 | 3304110100 | 57400 | 57000 | 57500 | 57000 | 712 |
| 220 | 20240103 | 150500 | 3263212300 | 57100 | 57100 | 57100 | 57000 | 366 |
| 221 | 20240103 | 150400 | 3242314100 | 57200 | 57200 | 57200 | 57100 | 90 |
| 222 | 20240103 | 150300 | 3237166400 | 57200 | 57300 | 57300 | 57100 | 115 |
| 223 | 20240103 | 150200 | 3230583600 | 57300 | 57200 | 57300 | 57100 | 77 |
| 224 | 20240103 | 150100 | 3226176700 | 57200 | 57200 | 57300 | 57200 | 162 |
| 225 | 20240103 | 150000 | 3216901500 | 57300 | 57300 | 57500 | 57300 | 663 |
| 226 | 20240103 | 145900 | 3178786900 | 57500 | 57200 | 57500 | 57200 | 193 |
| 227 | 20240103 | 145800 | 3167714200 | 57400 | 57200 | 57400 | 57200 | 32 |
| 228 | 20240103 | 145700 | 3165878800 | 57400 | 57200 | 57500 | 57200 | 782 |
| 229 | 20240103 | 145600 | 3120991600 | 57100 | 57200 | 57200 | 57000 | 336 |
| 230 | 20240103 | 145500 | 3101798700 | 57100 | 57000 | 57300 | 57000 | 130 |
| 231 | 20240103 | 145400 | 3094375400 | 57300 | 57200 | 57400 | 57100 | 155 |
| 232 | 20240103 | 145300 | 3085507000 | 57100 | 57000 | 57400 | 57000 | 261 |
| 233 | 20240103 | 145200 | 3070565900 | 57200 | 57000 | 57200 | 57000 | 97 |
| 234 | 20240103 | 145100 | 3065031900 | 57000 | 57000 | 57200 | 56900 | 756 |
| 235 | 20240103 | 145000 | 3021843500 | 57000 | 57000 | 57000 | 57000 | 25 |
| 236 | 20240103 | 144900 | 3020418500 | 57100 | 57000 | 57100 | 57000 | 77 |
| 237 | 20240103 | 144800 | 3016021900 | 56800 | 56700 | 56800 | 56700 | 104 |
| 238 | 20240103 | 144700 | 3010123400 | 56900 | 56800 | 56900 | 56800 | 113 |
| 239 | 20240103 | 144600 | 3003697300 | 56900 | 56900 | 56900 | 56800 | 127 |
| 240 | 20240103 | 144500 | 2996476000 | 56900 | 56900 | 57200 | 56800 | 683 |
| 241 | 20240103 | 144400 | 2957509800 | 56900 | 56800 | 56900 | 56800 | 84 |
| 242 | 20240103 | 144300 | 2952736100 | 56900 | 56900 | 56900 | 56800 | 68 |
| 243 | 20240103 | 144200 | 2948871100 | 56900 | 56800 | 57000 | 56800 | 42 |
| 244 | 20240103 | 144100 | 2946480300 | 56800 | 56800 | 56800 | 56800 | 78 |
| 245 | 20240103 | 144000 | 2942049900 | 56800 | 56900 | 56900 | 56800 | 26 |
| 246 | 20240103 | 143900 | 2940570600 | 57000 | 56900 | 57000 | 56900 | 77 |
| 247 | 20240103 | 143800 | 2936186800 | 56800 | 56700 | 56900 | 56700 | 85 |
| 248 | 20240103 | 143700 | 2931362300 | 56900 | 56800 | 56900 | 56700 | 119 |
| 249 | 20240103 | 143600 | 2924603800 | 56800 | 56800 | 56800 | 56800 | 86 |
| 250 | 20240103 | 143500 | 2919719000 | 56800 | 56800 | 56800 | 56700 | 32 |
| 251 | 20240103 | 143400 | 2917901900 | 56900 | 56700 | 56900 | 56700 | 87 |
| 252 | 20240103 | 143300 | 2912958900 | 56800 | 56800 | 56800 | 56800 | 28 |
| 253 | 20240103 | 143200 | 2911368500 | 56900 | 56900 | 56900 | 56900 | 76 |
| 254 | 20240103 | 143100 | 2907044100 | 57000 | 56800 | 57000 | 56800 | 79 |
| 255 | 20240103 | 143000 | 2902551900 | 56700 | 56700 | 56800 | 56700 | 31 |
| 256 | 20240103 | 142900 | 2900791600 | 57000 | 57000 | 57000 | 57000 | 78 |
| 257 | 20240103 | 142800 | 2896345600 | 57000 | 57000 | 57000 | 57000 | 25 |
| 258 | 20240103 | 142700 | 2894920600 | 56800 | 56800 | 57000 | 56700 | 106 |
| 259 | 20240103 | 142600 | 2888897400 | 56800 | 57000 | 57000 | 56800 | 73 |
| 260 | 20240103 | 142500 | 2884740800 | 57000 | 57000 | 57000 | 57000 | 26 |
| 261 | 20240103 | 142400 | 2883258800 | 57000 | 56800 | 57000 | 56800 | 76 |
| 262 | 20240103 | 142300 | 2878937000 | 56800 | 56800 | 56800 | 56700 | 92 |
| 263 | 20240103 | 142200 | 2873712400 | 56900 | 56900 | 56900 | 56900 | 78 |
| 264 | 20240103 | 142100 | 2869274200 | 56900 | 56800 | 56900 | 56800 | 45 |
| 265 | 20240103 | 142000 | 2866715700 | 56800 | 56800 | 56800 | 56700 | 82 |
| 266 | 20240103 | 141900 | 2862059000 | 57000 | 57000 | 57000 | 57000 | 77 |
| 267 | 20240103 | 141800 | 2857670000 | 57000 | 56900 | 57000 | 56800 | 111 |
| 268 | 20240103 | 141700 | 2851359300 | 56900 | 56900 | 57000 | 56900 | 127 |
| 269 | 20240103 | 141600 | 2844127900 | 57000 | 57000 | 57000 | 56900 | 112 |
| 270 | 20240103 | 141500 | 2837749300 | 57000 | 57000 | 57000 | 57000 | 25 |
| 271 | 20240103 | 141400 | 2836324300 | 57000 | 57000 | 57000 | 57000 | 79 |
| 272 | 20240103 | 141300 | 2831821300 | 56800 | 56800 | 56900 | 56800 | 66 |
| 273 | 20240103 | 141200 | 2828069000 | 57000 | 57000 | 57000 | 57000 | 78 |
| 274 | 20240103 | 141100 | 2823623000 | 57000 | 56900 | 57000 | 56900 | 95 |
| 275 | 20240103 | 141000 | 2818214900 | 57000 | 56800 | 57000 | 56800 | 42 |
| 276 | 20240103 | 140900 | 2815824300 | 56800 | 56800 | 56800 | 56800 | 115 |
| 277 | 20240103 | 140800 | 2809292300 | 56900 | 56900 | 56900 | 56900 | 26 |
| 278 | 20240103 | 140700 | 2807812900 | 56800 | 56800 | 56800 | 56800 | 122 |
| 279 | 20240103 | 140600 | 2800883300 | 56800 | 57000 | 57000 | 56800 | 169 |
| 280 | 20240103 | 140500 | 2791273900 | 57000 | 56800 | 57000 | 56800 | 28 |
| 281 | 20240103 | 140400 | 2789678100 | 56900 | 57000 | 57000 | 56900 | 77 |
| 282 | 20240103 | 140300 | 2785291700 | 56900 | 56900 | 56900 | 56900 | 25 |
| 283 | 20240103 | 140200 | 2783869200 | 56800 | 56900 | 56900 | 56800 | 89 |
| 284 | 20240103 | 140100 | 2778806200 | 56900 | 56900 | 56900 | 56800 | 79 |
| 285 | 20240103 | 140000 | 2774311200 | 56900 | 56800 | 56900 | 56800 | 29 |
| 286 | 20240103 | 135900 | 2772661200 | 56900 | 56900 | 56900 | 56800 | 203 |
| 287 | 20240103 | 135800 | 2761115200 | 56900 | 57100 | 57100 | 56900 | 39 |
| 288 | 20240103 | 135700 | 2758891000 | 57100 | 57000 | 57100 | 57000 | 77 |
| 289 | 20240103 | 135600 | 2754494400 | 56900 | 57100 | 57100 | 56900 | 90 |
| 290 | 20240103 | 135500 | 2749360400 | 57100 | 57100 | 57100 | 56900 | 57 |
| 291 | 20240103 | 135400 | 2746111900 | 57100 | 57000 | 57100 | 57000 | 76 |
| 292 | 20240103 | 135300 | 2741777400 | 57100 | 57100 | 57100 | 57100 | 26 |
| 293 | 20240103 | 135200 | 2740292800 | 57000 | 57000 | 57000 | 56900 | 157 |
| 294 | 20240103 | 135100 | 2731346900 | 57000 | 56900 | 57000 | 56900 | 307 |
| 295 | 20240103 | 135000 | 2713854900 | 56900 | 56900 | 56900 | 56900 | 102 |
| 296 | 20240103 | 134900 | 2708051100 | 56900 | 56800 | 56900 | 56800 | 106 |
| 297 | 20240103 | 134800 | 2702022700 | 56900 | 56900 | 56900 | 56900 | 27 |
| 298 | 20240103 | 134700 | 2700486400 | 56800 | 56900 | 56900 | 56800 | 77 |
| 299 | 20240103 | 134600 | 2696105200 | 56900 | 56900 | 56900 | 56900 | 298 |
| 300 | 20240103 | 134500 | 2679149000 | 56900 | 56800 | 56900 | 56800 | 85 |
| 301 | 20240103 | 134400 | 2674318500 | 56900 | 56800 | 56900 | 56700 | 576 |
| 302 | 20240103 | 134300 | 2641600300 | 56700 | 56800 | 56800 | 56700 | 41 |
| 303 | 20240103 | 134200 | 2639272700 | 56800 | 56700 | 56800 | 56700 | 106 |
| 304 | 20240103 | 134100 | 2633254900 | 56800 | 56800 | 56800 | 56800 | 76 |
| 305 | 20240103 | 134000 | 2628938100 | 56700 | 56800 | 56800 | 56700 | 39 |
| 306 | 20240103 | 133900 | 2626724200 | 56800 | 56800 | 56800 | 56800 | 77 |
| 307 | 20240103 | 133800 | 2622350600 | 56800 | 56700 | 56800 | 56700 | 107 |
| 308 | 20240103 | 133700 | 2616281200 | 56800 | 56800 | 56800 | 56800 | 77 |
| 309 | 20240103 | 133600 | 2611907600 | 56800 | 56800 | 56800 | 56700 | 91 |
| 310 | 20240103 | 133500 | 2606740000 | 56800 | 56700 | 56800 | 56700 | 106 |
| 311 | 20240103 | 133400 | 2600722300 | 56800 | 56900 | 56900 | 56800 | 203 |
| 312 | 20240103 | 133300 | 2589186700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 313 | 20240103 | 133200 | 2589186700 | 56800 | 56800 | 56800 | 56700 | 38 |
| 314 | 20240103 | 133100 | 2587028400 | 56800 | 56900 | 56900 | 56700 | 65 |
| 315 | 20240103 | 133000 | 2583330600 | 56800 | 56700 | 56800 | 56700 | 459 |
| 316 | 20240103 | 132900 | 2557264600 | 56700 | 56800 | 56800 | 56700 | 60 |
| 317 | 20240103 | 132800 | 2553857500 | 56700 | 56700 | 56800 | 56700 | 44 |
| 318 | 20240103 | 132700 | 2551362600 | 56800 | 56800 | 56800 | 56800 | 51 |
| 319 | 20240103 | 132600 | 2548465800 | 56800 | 56700 | 56800 | 56700 | 64 |
| 320 | 20240103 | 132500 | 2544833500 | 56600 | 56700 | 56700 | 56600 | 21 |
| 321 | 20240103 | 132400 | 2543644100 | 56800 | 56700 | 56800 | 56700 | 202 |
| 322 | 20240103 | 132300 | 2532170600 | 56700 | 56700 | 56700 | 56700 | 12 |
| 323 | 20240103 | 132200 | 2531490200 | 56800 | 56800 | 56800 | 56700 | 119 |
| 324 | 20240103 | 132100 | 2524732300 | 56800 | 56800 | 56800 | 56700 | 217 |
| 325 | 20240103 | 132000 | 2512413300 | 56800 | 56800 | 56800 | 56800 | 1 |
| 326 | 20240103 | 131900 | 2512356500 | 56700 | 56700 | 56700 | 56700 | 13 |
| 327 | 20240103 | 131800 | 2511619400 | 56600 | 56600 | 56600 | 56600 | 11 |
| 328 | 20240103 | 131700 | 2510996800 | 56700 | 56700 | 56700 | 56700 | 54 |
| 329 | 20240103 | 131600 | 2507935000 | 56600 | 56800 | 56800 | 56600 | 154 |
| 330 | 20240103 | 131500 | 2499188000 | 56800 | 56600 | 56800 | 56600 | 128 |
| 331 | 20240103 | 131400 | 2491920000 | 56900 | 56800 | 56900 | 56700 | 82 |
| 332 | 20240103 | 131300 | 2487265300 | 56800 | 56800 | 56800 | 56800 | 1 |
| 333 | 20240103 | 131200 | 2487208500 | 56800 | 56900 | 56900 | 56800 | 52 |
| 334 | 20240103 | 131100 | 2484254800 | 56600 | 56900 | 56900 | 56600 | 81 |
| 335 | 20240103 | 131000 | 2479654900 | 56900 | 56800 | 56900 | 56800 | 56 |
| 336 | 20240103 | 130900 | 2476469800 | 56900 | 56800 | 56900 | 56800 | 152 |
| 337 | 20240103 | 130800 | 2467828400 | 56500 | 56500 | 56500 | 56500 | 31 |
| 338 | 20240103 | 130700 | 2466076900 | 56800 | 56400 | 56800 | 56400 | 102 |
| 339 | 20240103 | 130600 | 2460296800 | 56800 | 56700 | 56800 | 56700 | 52 |
| 340 | 20240103 | 130500 | 2457348300 | 56500 | 56600 | 56600 | 56400 | 1059 |
| 341 | 20240103 | 130400 | 2397488300 | 56700 | 56600 | 56700 | 56600 | 81 |
| 342 | 20240103 | 130300 | 2392898600 | 56600 | 56700 | 56700 | 56600 | 13 |
| 343 | 20240103 | 130200 | 2392162700 | 56800 | 56800 | 56800 | 56800 | 52 |
| 344 | 20240103 | 130100 | 2389209100 | 56800 | 56700 | 56800 | 56600 | 59 |
| 345 | 20240103 | 130000 | 2385864300 | 56800 | 56800 | 56800 | 56800 | 0 |
| 346 | 20240103 | 125900 | 2385864300 | 56800 | 56600 | 56800 | 56600 | 88 |
| 347 | 20240103 | 125800 | 2380866900 | 56600 | 56700 | 56800 | 56600 | 367 |
| 348 | 20240103 | 125700 | 2360060400 | 56700 | 56600 | 56700 | 56600 | 82 |
| 349 | 20240103 | 125600 | 2355414000 | 56700 | 56700 | 56700 | 56700 | 53 |
| 350 | 20240103 | 125500 | 2352408900 | 56700 | 56600 | 56700 | 56600 | 13 |
| 351 | 20240103 | 125400 | 2351671900 | 56700 | 56700 | 56700 | 56700 | 53 |
| 352 | 20240103 | 125300 | 2348666800 | 56600 | 56600 | 56600 | 56600 | 56 |
| 353 | 20240103 | 125200 | 2345497200 | 56500 | 56600 | 56600 | 56500 | 77 |
| 354 | 20240103 | 125100 | 2341139200 | 56600 | 56600 | 56600 | 56600 | 52 |
| 355 | 20240103 | 125000 | 2338196000 | 56600 | 56500 | 56600 | 56500 | 151 |
| 356 | 20240103 | 124900 | 2329652400 | 56500 | 56600 | 56600 | 56500 | 96 |
| 357 | 20240103 | 124800 | 2324222800 | 56600 | 56600 | 56600 | 56600 | 2 |
| 358 | 20240103 | 124700 | 2324109600 | 56600 | 56500 | 56600 | 56500 | 87 |
| 359 | 20240103 | 124600 | 2319188900 | 56600 | 56600 | 56600 | 56600 | 51 |
| 360 | 20240103 | 124500 | 2316302300 | 56600 | 56600 | 56600 | 56600 | 23 |
| 361 | 20240103 | 124400 | 2315000500 | 56600 | 56600 | 56600 | 56600 | 461 |
| 362 | 20240103 | 124300 | 2288907900 | 56500 | 56500 | 56500 | 56500 | 30 |
| 363 | 20240103 | 124200 | 2287212900 | 56600 | 56600 | 56600 | 56600 | 72 |
| 364 | 20240103 | 124100 | 2283137700 | 56500 | 56400 | 56600 | 56400 | 154 |
| 365 | 20240103 | 124000 | 2274431800 | 56300 | 56300 | 56300 | 56300 | 38 |
| 366 | 20240103 | 123900 | 2272292400 | 56400 | 56400 | 56400 | 56400 | 202 |
| 367 | 20240103 | 123800 | 2260899600 | 56200 | 56100 | 56200 | 56000 | 1090 |
| 368 | 20240103 | 123700 | 2199698800 | 56100 | 56000 | 56100 | 56000 | 86 |
| 369 | 20240103 | 123600 | 2194877600 | 55900 | 56000 | 56000 | 55900 | 206 |
| 370 | 20240103 | 123500 | 2183344600 | 56000 | 56000 | 56000 | 56000 | 171 |
| 371 | 20240103 | 123400 | 2173768600 | 56000 | 56000 | 56000 | 56000 | 81 |
| 372 | 20240103 | 123300 | 2169232600 | 55900 | 56000 | 56000 | 55900 | 327 |
| 373 | 20240103 | 123200 | 2150921200 | 56000 | 55900 | 56000 | 55900 | 199 |
| 374 | 20240103 | 123100 | 2139782000 | 55900 | 55900 | 55900 | 55900 | 173 |
| 375 | 20240103 | 123000 | 2130111300 | 55800 | 55900 | 55900 | 55800 | 270 |
| 376 | 20240103 | 122900 | 2115023300 | 55900 | 55900 | 55900 | 55900 | 76 |
| 377 | 20240103 | 122800 | 2110774900 | 55900 | 55900 | 55900 | 55800 | 742 |
| 378 | 20240103 | 122700 | 2069299300 | 56000 | 56000 | 56000 | 55900 | 3 |
| 379 | 20240103 | 122600 | 2069131400 | 56000 | 56000 | 56000 | 55900 | 159 |
| 380 | 20240103 | 122500 | 2060230400 | 56100 | 56100 | 56100 | 56100 | 10 |
| 381 | 20240103 | 122400 | 2059669400 | 56000 | 56000 | 56000 | 56000 | 12 |
| 382 | 20240103 | 122300 | 2058997400 | 56000 | 56000 | 56000 | 56000 | 358 |
| 383 | 20240103 | 122200 | 2038949400 | 56100 | 56100 | 56100 | 56100 | 13 |
| 384 | 20240103 | 122100 | 2038220100 | 56100 | 56100 | 56100 | 56100 | 17 |
| 385 | 20240103 | 122000 | 2037266400 | 56100 | 56000 | 56100 | 56000 | 18 |
| 386 | 20240103 | 121900 | 2036256700 | 56100 | 56100 | 56100 | 56000 | 149 |
| 387 | 20240103 | 121800 | 2027901400 | 56100 | 56100 | 56100 | 56100 | 11 |
| 388 | 20240103 | 121700 | 2027284300 | 56200 | 56200 | 56200 | 56200 | 4 |
| 389 | 20240103 | 121600 | 2027059500 | 56100 | 56100 | 56100 | 56000 | 94 |
| 390 | 20240103 | 121500 | 2021787600 | 56100 | 56200 | 56200 | 56000 | 43 |
| 391 | 20240103 | 121400 | 2019373900 | 56300 | 56200 | 56300 | 56200 | 2 |
| 392 | 20240103 | 121300 | 2019261400 | 56100 | 56100 | 56100 | 56100 | 303 |
| 393 | 20240103 | 121200 | 2002263100 | 56100 | 56200 | 56200 | 56100 | 50 |
| 394 | 20240103 | 121100 | 1999456100 | 56200 | 56200 | 56200 | 56200 | 1 |
| 395 | 20240103 | 121000 | 1999399900 | 56000 | 56000 | 56000 | 56000 | 170 |
| 396 | 20240103 | 120900 | 1989879900 | 56000 | 56200 | 56200 | 56000 | 622 |
| 397 | 20240103 | 120800 | 1954980500 | 56300 | 56300 | 56500 | 56200 | 174 |
| 398 | 20240103 | 120700 | 1945181100 | 56300 | 56300 | 56300 | 56300 | 0 |
| 399 | 20240103 | 120600 | 1945181100 | 56300 | 56300 | 56300 | 56300 | 0 |
| 400 | 20240103 | 120500 | 1945181100 | 56300 | 56300 | 56300 | 56300 | 31 |
| 401 | 20240103 | 120400 | 1943435800 | 56200 | 56200 | 56200 | 56200 | 22 |
| 402 | 20240103 | 120300 | 1942199400 | 56500 | 56300 | 56500 | 56300 | 38 |
| 403 | 20240103 | 120200 | 1940052600 | 56300 | 56300 | 56300 | 56300 | 29 |
| 404 | 20240103 | 120100 | 1938419900 | 56500 | 56200 | 56500 | 56200 | 219 |
| 405 | 20240103 | 120000 | 1926079200 | 56300 | 56300 | 56300 | 56300 | 5 |
| 406 | 20240103 | 115900 | 1925797700 | 56300 | 56200 | 56300 | 56200 | 51 |
| 407 | 20240103 | 115800 | 1922931400 | 56300 | 56300 | 56300 | 56200 | 54 |
| 408 | 20240103 | 115700 | 1919892800 | 56300 | 56300 | 56300 | 56300 | 1 |
| 409 | 20240103 | 115600 | 1919836500 | 56300 | 56200 | 56300 | 56200 | 6 |
| 410 | 20240103 | 115500 | 1919498800 | 56300 | 56200 | 56300 | 56200 | 56 |
| 411 | 20240103 | 115400 | 1916349100 | 56300 | 56300 | 56300 | 56300 | 3 |
| 412 | 20240103 | 115300 | 1916180200 | 56300 | 56300 | 56400 | 56200 | 59 |
| 413 | 20240103 | 115200 | 1912856900 | 56400 | 56400 | 56400 | 56300 | 246 |
| 414 | 20240103 | 115100 | 1899003900 | 56700 | 56700 | 56700 | 56700 | 2 |
| 415 | 20240103 | 115000 | 1898890500 | 56400 | 56400 | 56700 | 56400 | 39 |
| 416 | 20240103 | 114900 | 1896687600 | 56300 | 56300 | 56300 | 56300 | 2 |
| 417 | 20240103 | 114800 | 1896575000 | 56300 | 56400 | 56400 | 56300 | 87 |
| 418 | 20240103 | 114700 | 1891676800 | 56400 | 56400 | 56400 | 56400 | 5 |
| 419 | 20240103 | 114600 | 1891394800 | 56400 | 56300 | 56400 | 56300 | 19 |
| 420 | 20240103 | 114500 | 1890324500 | 56500 | 56500 | 56500 | 56300 | 173 |
| 421 | 20240103 | 114400 | 1880561700 | 56400 | 56300 | 56400 | 56300 | 196 |
| 422 | 20240103 | 114300 | 1869519400 | 56300 | 56400 | 56400 | 56300 | 17 |
| 423 | 20240103 | 114200 | 1868560800 | 56400 | 56400 | 56400 | 56400 | 34 |
| 424 | 20240103 | 114100 | 1866643200 | 56400 | 56400 | 56400 | 56400 | 2 |
| 425 | 20240103 | 114000 | 1866530400 | 56500 | 56500 | 56500 | 56500 | 124 |
| 426 | 20240103 | 113900 | 1859524400 | 56300 | 56400 | 56600 | 56300 | 354 |
| 427 | 20240103 | 113800 | 1839571700 | 56600 | 56700 | 56700 | 56500 | 7 |
| 428 | 20240103 | 113700 | 1839175900 | 56800 | 56500 | 56800 | 56500 | 10 |
| 429 | 20240103 | 113600 | 1838609600 | 56500 | 56400 | 56500 | 56400 | 65 |
| 430 | 20240103 | 113500 | 1834943100 | 56400 | 56300 | 56400 | 56300 | 35 |
| 431 | 20240103 | 113400 | 1832972200 | 56400 | 56400 | 56400 | 56400 | 1 |
| 432 | 20240103 | 113300 | 1832915800 | 56400 | 56400 | 56400 | 56400 | 4 |
| 433 | 20240103 | 113200 | 1832690200 | 56500 | 56200 | 56500 | 56200 | 105 |
| 434 | 20240103 | 113100 | 1826769000 | 56300 | 56300 | 56400 | 56300 | 66 |
| 435 | 20240103 | 113000 | 1823048200 | 56200 | 56100 | 56400 | 56100 | 163 |
| 436 | 20240103 | 112900 | 1813887500 | 56200 | 56200 | 56200 | 56200 | 22 |
| 437 | 20240103 | 112800 | 1812651100 | 56200 | 56100 | 56200 | 56100 | 304 |
| 438 | 20240103 | 112700 | 1795596600 | 56100 | 56200 | 56200 | 56100 | 17 |
| 439 | 20240103 | 112600 | 1794641800 | 56200 | 56200 | 56200 | 55900 | 1489 |
| 440 | 20240103 | 112500 | 1711239900 | 56000 | 56000 | 56100 | 56000 | 1835 |
| 441 | 20240103 | 112400 | 1608423600 | 56000 | 56200 | 56200 | 55900 | 3323 |
| 442 | 20240103 | 112300 | 1422101600 | 56300 | 56300 | 56300 | 56300 | 175 |
| 443 | 20240103 | 112200 | 1412249100 | 56300 | 56300 | 56300 | 56300 | 233 |
| 444 | 20240103 | 112100 | 1399131200 | 56300 | 56300 | 56300 | 56300 | 30 |
| 445 | 20240103 | 112000 | 1397442200 | 56400 | 56400 | 56400 | 56400 | 8 |
| 446 | 20240103 | 111900 | 1396991000 | 56300 | 56300 | 56300 | 56300 | 76 |
| 447 | 20240103 | 111800 | 1392712200 | 56300 | 56300 | 56300 | 56300 | 42 |
| 448 | 20240103 | 111700 | 1390347600 | 56400 | 56400 | 56400 | 56400 | 4 |
| 449 | 20240103 | 111600 | 1390122000 | 56300 | 56300 | 56400 | 56200 | 422 |
| 450 | 20240103 | 111500 | 1366364300 | 56300 | 56300 | 56300 | 56300 | 21 |
| 451 | 20240103 | 111400 | 1365182000 | 56300 | 56200 | 56300 | 56200 | 39 |
| 452 | 20240103 | 111300 | 1362989500 | 56300 | 56300 | 56300 | 56200 | 1223 |
| 453 | 20240103 | 111200 | 1294139600 | 56300 | 56500 | 56500 | 56300 | 1246 |
| 454 | 20240103 | 111100 | 1223863300 | 56500 | 56400 | 56500 | 56400 | 114 |
| 455 | 20240103 | 111000 | 1217427700 | 56400 | 56600 | 56600 | 56400 | 1349 |
| 456 | 20240103 | 110900 | 1141200300 | 56500 | 56600 | 56600 | 56500 | 18 |
| 457 | 20240103 | 110800 | 1140182700 | 56600 | 56600 | 56600 | 56600 | 15 |
| 458 | 20240103 | 110700 | 1139333700 | 56500 | 56600 | 56600 | 56500 | 31 |
| 459 | 20240103 | 110600 | 1137582100 | 56600 | 56500 | 56600 | 56500 | 25 |
| 460 | 20240103 | 110500 | 1136168400 | 56600 | 56600 | 56600 | 56500 | 157 |
| 461 | 20240103 | 110400 | 1127294400 | 56700 | 56600 | 56700 | 56500 | 129 |
| 462 | 20240103 | 110300 | 1119995900 | 56600 | 56600 | 56600 | 56600 | 56 |
| 463 | 20240103 | 110200 | 1116826300 | 56600 | 56700 | 56700 | 56500 | 103 |
| 464 | 20240103 | 110100 | 1110996500 | 56600 | 56600 | 56600 | 56500 | 123 |
| 465 | 20240103 | 110000 | 1104034900 | 56500 | 56500 | 56500 | 56500 | 211 |
| 466 | 20240103 | 105900 | 1092113400 | 56600 | 56600 | 56600 | 56600 | 6 |
| 467 | 20240103 | 105800 | 1091773800 | 56500 | 56600 | 56600 | 56500 | 14 |
| 468 | 20240103 | 105700 | 1090982600 | 56600 | 56600 | 56600 | 56600 | 61 |
| 469 | 20240103 | 105600 | 1087530000 | 56600 | 56600 | 56600 | 56500 | 62 |
| 470 | 20240103 | 105500 | 1084021000 | 56500 | 56500 | 56600 | 56500 | 29 |
| 471 | 20240103 | 105400 | 1082382200 | 56600 | 56600 | 56600 | 56600 | 187 |
| 472 | 20240103 | 105300 | 1071798000 | 56600 | 56700 | 56700 | 56600 | 36 |
| 473 | 20240103 | 105200 | 1069759800 | 56600 | 56600 | 56600 | 56600 | 12 |
| 474 | 20240103 | 105100 | 1069080600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 475 | 20240103 | 105000 | 1069080600 | 56600 | 56700 | 56700 | 56600 | 31 |
| 476 | 20240103 | 104900 | 1067325900 | 56700 | 56600 | 56700 | 56600 | 37 |
| 477 | 20240103 | 104800 | 1065231300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 478 | 20240103 | 104700 | 1065231300 | 56600 | 56700 | 56700 | 56600 | 24 |
| 479 | 20240103 | 104600 | 1063870800 | 56700 | 56600 | 56700 | 56600 | 35 |
| 480 | 20240103 | 104500 | 1061889300 | 56600 | 56600 | 56600 | 56600 | 42 |
| 481 | 20240103 | 104400 | 1059512100 | 56700 | 56700 | 56700 | 56700 | 1 |
| 482 | 20240103 | 104300 | 1059455400 | 56600 | 56700 | 56700 | 56600 | 51 |
| 483 | 20240103 | 104200 | 1056567900 | 56700 | 56700 | 56700 | 56700 | 2 |
| 484 | 20240103 | 104100 | 1056454500 | 56600 | 56600 | 56600 | 56600 | 49 |
| 485 | 20240103 | 104000 | 1053681100 | 56700 | 56700 | 56700 | 56700 | 4 |
| 486 | 20240103 | 103900 | 1053454300 | 56600 | 56600 | 56600 | 56600 | 122 |
| 487 | 20240103 | 103800 | 1046549100 | 56500 | 56700 | 56700 | 56500 | 38 |
| 488 | 20240103 | 103700 | 1044399500 | 56500 | 56700 | 56700 | 56500 | 199 |
| 489 | 20240103 | 103600 | 1033141800 | 56600 | 56700 | 56700 | 56600 | 44 |
| 490 | 20240103 | 103500 | 1030650200 | 56900 | 56700 | 56900 | 56700 | 22 |
| 491 | 20240103 | 103400 | 1029402600 | 56700 | 56700 | 56700 | 56700 | 6 |
| 492 | 20240103 | 103300 | 1029062400 | 56700 | 56700 | 56700 | 56600 | 51 |
| 493 | 20240103 | 103200 | 1026173700 | 57000 | 57000 | 57000 | 57000 | 2 |
| 494 | 20240103 | 103100 | 1026059700 | 56700 | 56700 | 56700 | 56700 | 24 |
| 495 | 20240103 | 103000 | 1024698900 | 56700 | 56600 | 56700 | 56600 | 77 |
| 496 | 20240103 | 102900 | 1020336100 | 56600 | 56900 | 56900 | 56600 | 317 |
| 497 | 20240103 | 102800 | 1002390400 | 56900 | 56600 | 56900 | 56500 | 660 |
| 498 | 20240103 | 102700 | 964997100 | 56600 | 56600 | 56700 | 56600 | 524 |
| 499 | 20240103 | 102600 | 935338500 | 56600 | 56600 | 56600 | 56600 | 32 |
| 500 | 20240103 | 102500 | 933527300 | 56700 | 56700 | 56700 | 56600 | 8 |
| 501 | 20240103 | 102400 | 933073800 | 56600 | 56700 | 56700 | 56600 | 5 |
| 502 | 20240103 | 102300 | 932790500 | 56600 | 56600 | 56700 | 56600 | 14 |
| 503 | 20240103 | 102200 | 931996900 | 56600 | 56700 | 56700 | 56600 | 36 |
| 504 | 20240103 | 102100 | 929958800 | 56700 | 56600 | 56700 | 56600 | 127 |
| 505 | 20240103 | 102000 | 922758100 | 56700 | 56700 | 56700 | 56600 | 94 |
| 506 | 20240103 | 101900 | 917435200 | 56700 | 56600 | 56700 | 56600 | 48 |
| 507 | 20240103 | 101800 | 914716800 | 56600 | 56700 | 56700 | 56600 | 21 |
| 508 | 20240103 | 101700 | 913526200 | 56600 | 56700 | 56700 | 56600 | 42 |
| 509 | 20240103 | 101600 | 911145000 | 56600 | 56700 | 56700 | 56600 | 46 |
| 510 | 20240103 | 101500 | 908540000 | 56700 | 56600 | 56700 | 56600 | 12 |
| 511 | 20240103 | 101400 | 907859900 | 56600 | 56700 | 56700 | 56600 | 472 |
| 512 | 20240103 | 101300 | 881097700 | 56700 | 56800 | 56800 | 56700 | 7 |
| 513 | 20240103 | 101200 | 880700200 | 56700 | 56700 | 56700 | 56700 | 63 |
| 514 | 20240103 | 101100 | 877128100 | 56700 | 56700 | 56800 | 56700 | 22 |
| 515 | 20240103 | 101000 | 875880600 | 56700 | 56800 | 56800 | 56700 | 33 |
| 516 | 20240103 | 100900 | 874008700 | 56800 | 56700 | 56800 | 56700 | 32 |
| 517 | 20240103 | 100800 | 872194100 | 56800 | 56700 | 56800 | 56700 | 52 |
| 518 | 20240103 | 100700 | 869240600 | 56700 | 56800 | 56800 | 56700 | 372 |
| 519 | 20240103 | 100600 | 848112300 | 56800 | 56800 | 56800 | 56800 | 64 |
| 520 | 20240103 | 100500 | 844477100 | 56800 | 56800 | 56800 | 56800 | 241 |
| 521 | 20240103 | 100400 | 830788300 | 56800 | 56900 | 56900 | 56800 | 408 |
| 522 | 20240103 | 100300 | 807613300 | 56900 | 56900 | 56900 | 56900 | 55 |
| 523 | 20240103 | 100200 | 804483800 | 57200 | 57200 | 57200 | 57200 | 0 |
| 524 | 20240103 | 100100 | 804483800 | 57200 | 57200 | 57200 | 57200 | 0 |
| 525 | 20240103 | 100000 | 804483800 | 57200 | 57000 | 57200 | 56900 | 45 |
| 526 | 20240103 | 095900 | 801921000 | 57200 | 57100 | 57300 | 56700 | 3260 |
| 527 | 20240103 | 095800 | 616450200 | 57100 | 57100 | 57100 | 57000 | 110 |
| 528 | 20240103 | 095700 | 610172300 | 57000 | 57100 | 57100 | 57000 | 33 |
| 529 | 20240103 | 095600 | 608289300 | 57100 | 57100 | 57100 | 57000 | 144 |
| 530 | 20240103 | 095500 | 600069100 | 57100 | 57100 | 57100 | 57000 | 114 |
| 531 | 20240103 | 095400 | 593562700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 532 | 20240103 | 095300 | 593562700 | 57100 | 57100 | 57100 | 57100 | 5 |
| 533 | 20240103 | 095200 | 593277200 | 57000 | 57100 | 57100 | 57000 | 92 |
| 534 | 20240103 | 095100 | 588030600 | 57100 | 57100 | 57100 | 57100 | 26 |
| 535 | 20240103 | 095000 | 586546000 | 57000 | 57100 | 57100 | 57000 | 6 |
| 536 | 20240103 | 094900 | 586203600 | 57100 | 57100 | 57200 | 57000 | 459 |
| 537 | 20240103 | 094800 | 559995500 | 57000 | 57000 | 57000 | 57000 | 30 |
| 538 | 20240103 | 094700 | 558285500 | 57100 | 57100 | 57100 | 57000 | 727 |
| 539 | 20240103 | 094600 | 516775000 | 57100 | 57300 | 57300 | 57100 | 53 |
| 540 | 20240103 | 094500 | 513743000 | 57200 | 57200 | 57200 | 57200 | 42 |
| 541 | 20240103 | 094400 | 511340600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 542 | 20240103 | 094300 | 511340600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 543 | 20240103 | 094200 | 511340600 | 57300 | 57100 | 57300 | 57100 | 137 |
| 544 | 20240103 | 094100 | 503503800 | 57100 | 57200 | 57200 | 57100 | 236 |
| 545 | 20240103 | 094000 | 490010000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 546 | 20240103 | 093900 | 490010000 | 57300 | 57200 | 57300 | 57200 | 9 |
| 547 | 20240103 | 093800 | 489494800 | 57200 | 57200 | 57200 | 57200 | 31 |
| 548 | 20240103 | 093700 | 487721600 | 57200 | 57300 | 57300 | 57200 | 2 |
| 549 | 20240103 | 093600 | 487607100 | 57300 | 57300 | 57300 | 57300 | 17 |
| 550 | 20240103 | 093500 | 486633000 | 57200 | 57300 | 57300 | 57200 | 3 |
| 551 | 20240103 | 093400 | 486461200 | 57200 | 57200 | 57200 | 57200 | 28 |
| 552 | 20240103 | 093300 | 484859600 | 57200 | 57200 | 57200 | 57200 | 6 |
| 553 | 20240103 | 093200 | 484516400 | 57100 | 57200 | 57200 | 57100 | 56 |
| 554 | 20240103 | 093100 | 481314800 | 57200 | 57200 | 57200 | 57100 | 164 |
| 555 | 20240103 | 093000 | 471937400 | 57300 | 57200 | 57300 | 57200 | 5 |
| 556 | 20240103 | 092900 | 471651000 | 57400 | 57200 | 57400 | 57100 | 148 |
| 557 | 20240103 | 092800 | 463186200 | 57200 | 57200 | 57200 | 57200 | 4 |
| 558 | 20240103 | 092700 | 462957400 | 57200 | 57100 | 57200 | 57100 | 6 |
| 559 | 20240103 | 092600 | 462614300 | 57100 | 57200 | 57200 | 57100 | 91 |
| 560 | 20240103 | 092500 | 457410300 | 57200 | 57200 | 57200 | 57200 | 34 |
| 561 | 20240103 | 092400 | 455465500 | 57200 | 57200 | 57200 | 57200 | 11 |
| 562 | 20240103 | 092300 | 454836300 | 57200 | 57100 | 57200 | 57100 | 43 |
| 563 | 20240103 | 092200 | 452380900 | 57100 | 57100 | 57100 | 57100 | 16 |
| 564 | 20240103 | 092100 | 451467300 | 57100 | 57100 | 57100 | 57100 | 79 |
| 565 | 20240103 | 092000 | 446956400 | 57100 | 57000 | 57100 | 57000 | 18 |
| 566 | 20240103 | 091900 | 445929800 | 56900 | 57000 | 57000 | 56900 | 124 |
| 567 | 20240103 | 091800 | 438863000 | 57000 | 57400 | 57400 | 57000 | 886 |
| 568 | 20240103 | 091700 | 388329800 | 57400 | 57300 | 57500 | 57100 | 73 |
| 569 | 20240103 | 091600 | 384154100 | 57300 | 57100 | 57300 | 57000 | 65 |
| 570 | 20240103 | 091500 | 380441200 | 57100 | 57100 | 57300 | 56900 | 63 |
| 571 | 20240103 | 091400 | 376843400 | 57100 | 56900 | 57100 | 56900 | 76 |
| 572 | 20240103 | 091300 | 372511700 | 57100 | 57000 | 57100 | 56900 | 154 |
| 573 | 20240103 | 091200 | 363731600 | 57000 | 56900 | 57000 | 56800 | 203 |
| 574 | 20240103 | 091100 | 352180000 | 56800 | 56800 | 56800 | 56800 | 6 |
| 575 | 20240103 | 091000 | 351839200 | 56900 | 56900 | 57000 | 56800 | 263 |
| 576 | 20240103 | 090900 | 336876600 | 56900 | 57000 | 57000 | 56900 | 248 |
| 577 | 20240103 | 090800 | 322748500 | 57100 | 57000 | 57200 | 56900 | 102 |
| 578 | 20240103 | 090700 | 316939200 | 57300 | 57300 | 57300 | 56900 | 2200 |
| 579 | 20240103 | 090600 | 191490000 | 57200 | 57500 | 57500 | 57100 | 2212 |
| 580 | 20240103 | 090500 | 64876300 | 57500 | 57600 | 57600 | 57500 | 59 |
| 581 | 20240103 | 090400 | 61480300 | 57600 | 57700 | 57700 | 57600 | 28 |
| 582 | 20240103 | 090300 | 59865900 | 57700 | 57500 | 57700 | 57500 | 53 |
| 583 | 20240103 | 090200 | 56812800 | 57500 | 57800 | 57800 | 57500 | 26 |
| 584 | 20240103 | 090100 | 55317500 | 57300 | 57400 | 57400 | 57300 | 364 |
| 585 | 20240103 | 090000 | 34425900 | 57500 | 58000 | 58000 | 57500 | 594 |