32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 3 | 20240104 | 185300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 4 | 20240104 | 185200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 5 | 20240104 | 185100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 6 | 20240104 | 185000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 7 | 20240104 | 184900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 8 | 20240104 | 184800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 9 | 20240104 | 184700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 10 | 20240104 | 184600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 11 | 20240104 | 184500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 12 | 20240104 | 184400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 13 | 20240104 | 184300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 14 | 20240104 | 184200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 15 | 20240104 | 184100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 16 | 20240104 | 184000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 17 | 20240104 | 183900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 18 | 20240104 | 183800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 19 | 20240104 | 183700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 20 | 20240104 | 183600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 21 | 20240104 | 183500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 22 | 20240104 | 183400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 23 | 20240104 | 183300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 24 | 20240104 | 183200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 25 | 20240104 | 183100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 26 | 20240104 | 183000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 27 | 20240104 | 182900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 28 | 20240104 | 182800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 29 | 20240104 | 182700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 30 | 20240104 | 182600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 31 | 20240104 | 182500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 32 | 20240104 | 182400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 33 | 20240104 | 182300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 34 | 20240104 | 182200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 35 | 20240104 | 182100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 36 | 20240104 | 182000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 37 | 20240104 | 181900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 38 | 20240104 | 181800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 39 | 20240104 | 181700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 40 | 20240104 | 181600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 41 | 20240104 | 181500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 42 | 20240104 | 181400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 43 | 20240104 | 181300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 44 | 20240104 | 181200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 45 | 20240104 | 181100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 46 | 20240104 | 181000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 47 | 20240104 | 180900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 48 | 20240104 | 180800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 49 | 20240104 | 180700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 50 | 20240104 | 180600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 51 | 20240104 | 180500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 52 | 20240104 | 180400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 53 | 20240104 | 180300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 54 | 20240104 | 180200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 55 | 20240104 | 180100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 56 | 20240104 | 180000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 57 | 20240104 | 175900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 58 | 20240104 | 175800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 59 | 20240104 | 175700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 60 | 20240104 | 175600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 61 | 20240104 | 175500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 62 | 20240104 | 175400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 63 | 20240104 | 175300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 64 | 20240104 | 175200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 65 | 20240104 | 175100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 66 | 20240104 | 175000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 67 | 20240104 | 174900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 68 | 20240104 | 174800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 69 | 20240104 | 174700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 70 | 20240104 | 174600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 71 | 20240104 | 174500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 72 | 20240104 | 174400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 73 | 20240104 | 174300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 74 | 20240104 | 174200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 75 | 20240104 | 174100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 76 | 20240104 | 174000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 77 | 20240104 | 173900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 78 | 20240104 | 173800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 79 | 20240104 | 173700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 80 | 20240104 | 173600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 81 | 20240104 | 173500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 82 | 20240104 | 173400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 83 | 20240104 | 173300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 84 | 20240104 | 173200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 85 | 20240104 | 173100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 86 | 20240104 | 173000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 87 | 20240104 | 172900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 88 | 20240104 | 172800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 89 | 20240104 | 172700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 90 | 20240104 | 172600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 91 | 20240104 | 172500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 92 | 20240104 | 172400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 93 | 20240104 | 172300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 94 | 20240104 | 172200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 95 | 20240104 | 172100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 96 | 20240104 | 172000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 97 | 20240104 | 171900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 98 | 20240104 | 171800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 99 | 20240104 | 171700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 100 | 20240104 | 171600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 101 | 20240104 | 171500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 102 | 20240104 | 171400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 103 | 20240104 | 171300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 104 | 20240104 | 171200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 105 | 20240104 | 171100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 106 | 20240104 | 171000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 107 | 20240104 | 170900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 108 | 20240104 | 170800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 109 | 20240104 | 170700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 110 | 20240104 | 170600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 111 | 20240104 | 170500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 112 | 20240104 | 170400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 113 | 20240104 | 170300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 114 | 20240104 | 170200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 115 | 20240104 | 170100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 116 | 20240104 | 170000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 117 | 20240104 | 165900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 118 | 20240104 | 165800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 119 | 20240104 | 165700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 120 | 20240104 | 165600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 121 | 20240104 | 165500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 122 | 20240104 | 165400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 123 | 20240104 | 165300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 124 | 20240104 | 165200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 125 | 20240104 | 165100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 126 | 20240104 | 165000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 127 | 20240104 | 164900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 128 | 20240104 | 164800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 129 | 20240104 | 164700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 130 | 20240104 | 164600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 131 | 20240104 | 164500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 132 | 20240104 | 164400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 133 | 20240104 | 164300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 134 | 20240104 | 164200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 135 | 20240104 | 164100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 136 | 20240104 | 164000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 137 | 20240104 | 163900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 138 | 20240104 | 163800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 139 | 20240104 | 163700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 140 | 20240104 | 163600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 141 | 20240104 | 163500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 142 | 20240104 | 163400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 143 | 20240104 | 163300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 144 | 20240104 | 163200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 145 | 20240104 | 163100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 146 | 20240104 | 163000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 147 | 20240104 | 162900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 148 | 20240104 | 162800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 149 | 20240104 | 162700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 150 | 20240104 | 162600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 151 | 20240104 | 162500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 152 | 20240104 | 162400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 153 | 20240104 | 162300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 154 | 20240104 | 162200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 155 | 20240104 | 162100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 156 | 20240104 | 162000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 157 | 20240104 | 161900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 158 | 20240104 | 161800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 159 | 20240104 | 161700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 160 | 20240104 | 161600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 161 | 20240104 | 161500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 162 | 20240104 | 161400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 163 | 20240104 | 161300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 164 | 20240104 | 161200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 165 | 20240104 | 161100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 166 | 20240104 | 161000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 167 | 20240104 | 160900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 168 | 20240104 | 160800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 169 | 20240104 | 160700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 170 | 20240104 | 160600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 171 | 20240104 | 160500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 172 | 20240104 | 160400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 173 | 20240104 | 160300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 174 | 20240104 | 160200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 175 | 20240104 | 160100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 176 | 20240104 | 160000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 177 | 20240104 | 155900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 178 | 20240104 | 155800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 179 | 20240104 | 155700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 180 | 20240104 | 155600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 181 | 20240104 | 155500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 182 | 20240104 | 155400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 183 | 20240104 | 155300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 184 | 20240104 | 155200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 185 | 20240104 | 155100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 186 | 20240104 | 155000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 187 | 20240104 | 154900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 188 | 20240104 | 154800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 189 | 20240104 | 154700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 190 | 20240104 | 154600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 191 | 20240104 | 154500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 192 | 20240104 | 154400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 193 | 20240104 | 154300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 194 | 20240104 | 154200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 195 | 20240104 | 154100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 196 | 20240104 | 154000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 197 | 20240104 | 153900 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 198 | 20240104 | 153800 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 199 | 20240104 | 153700 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 200 | 20240104 | 153600 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 201 | 20240104 | 153500 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 202 | 20240104 | 153400 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 203 | 20240104 | 153300 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 204 | 20240104 | 153200 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 205 | 20240104 | 153100 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 0 |
| 206 | 20240104 | 153000 | 10107568300 | 73800 | 73800 | 73800 | 73800 | 2389 |
| 207 | 20240104 | 152900 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20240104 | 152800 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20240104 | 152700 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20240104 | 152600 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20240104 | 152500 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20240104 | 152400 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 213 | 20240104 | 152300 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20240104 | 152200 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20240104 | 152100 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20240104 | 152000 | 9931260100 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20240104 | 151900 | 9931260100 | 74000 | 73900 | 74000 | 73800 | 658 |
| 218 | 20240104 | 151800 | 9882639900 | 73800 | 73900 | 73900 | 73800 | 146 |
| 219 | 20240104 | 151700 | 9871853400 | 73800 | 73800 | 73900 | 73800 | 158 |
| 220 | 20240104 | 151600 | 9860188600 | 73800 | 74000 | 74000 | 73800 | 134 |
| 221 | 20240104 | 151500 | 9850283900 | 73900 | 73900 | 74000 | 73800 | 257 |
| 222 | 20240104 | 151400 | 9831281900 | 73900 | 73800 | 74000 | 73800 | 137 |
| 223 | 20240104 | 151300 | 9821157500 | 73800 | 73800 | 74000 | 73800 | 547 |
| 224 | 20240104 | 151200 | 9780777600 | 73800 | 73900 | 73900 | 73800 | 211 |
| 225 | 20240104 | 151100 | 9765195600 | 73800 | 73900 | 74000 | 73800 | 466 |
| 226 | 20240104 | 151000 | 9730750000 | 73900 | 73900 | 74000 | 73900 | 234 |
| 227 | 20240104 | 150900 | 9713441200 | 74000 | 74000 | 74000 | 73900 | 380 |
| 228 | 20240104 | 150800 | 9685327500 | 74000 | 73900 | 74000 | 73900 | 224 |
| 229 | 20240104 | 150700 | 9668761100 | 73900 | 73900 | 73900 | 73800 | 232 |
| 230 | 20240104 | 150600 | 9651616600 | 73800 | 74000 | 74000 | 73800 | 285 |
| 231 | 20240104 | 150500 | 9630547600 | 74000 | 74000 | 74000 | 73900 | 280 |
| 232 | 20240104 | 150400 | 9609838200 | 74000 | 73900 | 74000 | 73900 | 271 |
| 233 | 20240104 | 150300 | 9589789700 | 74000 | 73900 | 74000 | 73800 | 582 |
| 234 | 20240104 | 150200 | 9546770500 | 73900 | 73900 | 73900 | 73800 | 517 |
| 235 | 20240104 | 150100 | 9508566800 | 73900 | 73900 | 73900 | 73800 | 667 |
| 236 | 20240104 | 150000 | 9459277500 | 73900 | 73800 | 73900 | 73800 | 402 |
| 237 | 20240104 | 145900 | 9429592900 | 73900 | 73800 | 73900 | 73800 | 137 |
| 238 | 20240104 | 145800 | 9419472100 | 73900 | 73800 | 73900 | 73800 | 347 |
| 239 | 20240104 | 145700 | 9393846600 | 73900 | 73900 | 73900 | 73800 | 267 |
| 240 | 20240104 | 145600 | 9374127300 | 73900 | 73800 | 73900 | 73800 | 342 |
| 241 | 20240104 | 145500 | 9348877600 | 73900 | 73800 | 73900 | 73800 | 361 |
| 242 | 20240104 | 145400 | 9322218900 | 73800 | 73800 | 73900 | 73800 | 286 |
| 243 | 20240104 | 145300 | 9301089500 | 73900 | 73900 | 73900 | 73800 | 444 |
| 244 | 20240104 | 145200 | 9268284200 | 73900 | 73800 | 73900 | 73800 | 306 |
| 245 | 20240104 | 145100 | 9245679600 | 73900 | 73900 | 73900 | 73800 | 299 |
| 246 | 20240104 | 145000 | 9223589700 | 73800 | 73700 | 73800 | 73700 | 660 |
| 247 | 20240104 | 144900 | 9174887700 | 73700 | 73700 | 73800 | 73700 | 257 |
| 248 | 20240104 | 144800 | 9155930400 | 73700 | 73800 | 73800 | 73600 | 159 |
| 249 | 20240104 | 144700 | 9144210200 | 73700 | 73600 | 73700 | 73600 | 274 |
| 250 | 20240104 | 144600 | 9124025000 | 73600 | 73600 | 73700 | 73600 | 465 |
| 251 | 20240104 | 144500 | 9089790300 | 73600 | 73600 | 73700 | 73600 | 417 |
| 252 | 20240104 | 144400 | 9059098900 | 73600 | 73600 | 73700 | 73600 | 194 |
| 253 | 20240104 | 144300 | 9044810200 | 73700 | 73700 | 73800 | 73700 | 198 |
| 254 | 20240104 | 144200 | 9030214900 | 73800 | 73800 | 73800 | 73700 | 123 |
| 255 | 20240104 | 144100 | 9021143600 | 73800 | 73700 | 73800 | 73600 | 196 |
| 256 | 20240104 | 144000 | 9006704800 | 73700 | 73700 | 73700 | 73600 | 184 |
| 257 | 20240104 | 143900 | 8993152800 | 73700 | 73600 | 73800 | 73600 | 264 |
| 258 | 20240104 | 143800 | 8973686500 | 73700 | 73700 | 73700 | 73600 | 184 |
| 259 | 20240104 | 143700 | 8960128200 | 73600 | 73800 | 73800 | 73600 | 166 |
| 260 | 20240104 | 143600 | 8947891400 | 73700 | 73700 | 73700 | 73600 | 352 |
| 261 | 20240104 | 143500 | 8921976000 | 73800 | 73800 | 73800 | 73600 | 322 |
| 262 | 20240104 | 143400 | 8898231200 | 73700 | 73800 | 73800 | 73700 | 217 |
| 263 | 20240104 | 143300 | 8882222500 | 73800 | 73700 | 73800 | 73700 | 190 |
| 264 | 20240104 | 143200 | 8868209300 | 73800 | 73700 | 73800 | 73700 | 181 |
| 265 | 20240104 | 143100 | 8854857600 | 73800 | 73800 | 73800 | 73600 | 164 |
| 266 | 20240104 | 143000 | 8842762900 | 73800 | 73700 | 73800 | 73600 | 223 |
| 267 | 20240104 | 142900 | 8826332400 | 73700 | 73800 | 73800 | 73600 | 182 |
| 268 | 20240104 | 142800 | 8812911300 | 73800 | 73800 | 73800 | 73700 | 217 |
| 269 | 20240104 | 142700 | 8796904600 | 73800 | 73700 | 73800 | 73700 | 309 |
| 270 | 20240104 | 142600 | 8774108700 | 73800 | 73700 | 73800 | 73700 | 289 |
| 271 | 20240104 | 142500 | 8752792300 | 73800 | 73800 | 73800 | 73700 | 921 |
| 272 | 20240104 | 142400 | 8684858100 | 73700 | 73800 | 73800 | 73700 | 343 |
| 273 | 20240104 | 142300 | 8659554700 | 73800 | 73700 | 73800 | 73700 | 224 |
| 274 | 20240104 | 142200 | 8643030800 | 73900 | 73900 | 73900 | 73700 | 329 |
| 275 | 20240104 | 142100 | 8618739500 | 73900 | 73800 | 73900 | 73700 | 603 |
| 276 | 20240104 | 142000 | 8574216000 | 73800 | 73700 | 73900 | 73700 | 1531 |
| 277 | 20240104 | 141900 | 8461233400 | 73800 | 73700 | 73800 | 73700 | 194 |
| 278 | 20240104 | 141800 | 8446927800 | 73700 | 73800 | 73800 | 73600 | 610 |
| 279 | 20240104 | 141700 | 8401997000 | 73800 | 73700 | 73800 | 73700 | 183 |
| 280 | 20240104 | 141600 | 8388507400 | 73700 | 73800 | 73800 | 73600 | 256 |
| 281 | 20240104 | 141500 | 8369645100 | 73600 | 73800 | 73800 | 73600 | 605 |
| 282 | 20240104 | 141400 | 8325082700 | 73700 | 73800 | 73800 | 73700 | 172 |
| 283 | 20240104 | 141300 | 8312395100 | 73800 | 73700 | 73800 | 73600 | 295 |
| 284 | 20240104 | 141200 | 8290641500 | 73700 | 73700 | 73800 | 73700 | 294 |
| 285 | 20240104 | 141100 | 8268954800 | 73800 | 73700 | 73800 | 73600 | 419 |
| 286 | 20240104 | 141000 | 8238072600 | 73700 | 73700 | 73700 | 73500 | 461 |
| 287 | 20240104 | 140900 | 8204124800 | 73700 | 73600 | 73700 | 73500 | 230 |
| 288 | 20240104 | 140800 | 8187191400 | 73700 | 73700 | 73700 | 73600 | 254 |
| 289 | 20240104 | 140700 | 8168482000 | 73600 | 73500 | 73700 | 73500 | 180 |
| 290 | 20240104 | 140600 | 8155229800 | 73500 | 73700 | 73700 | 73500 | 271 |
| 291 | 20240104 | 140500 | 8135279300 | 73700 | 73700 | 73700 | 73600 | 176 |
| 292 | 20240104 | 140400 | 8122316100 | 73700 | 73600 | 73700 | 73500 | 371 |
| 293 | 20240104 | 140300 | 8094986200 | 73700 | 73700 | 73700 | 73600 | 611 |
| 294 | 20240104 | 140200 | 8050006500 | 73700 | 73500 | 73700 | 73500 | 373 |
| 295 | 20240104 | 140100 | 8022540300 | 73600 | 73500 | 73600 | 73500 | 281 |
| 296 | 20240104 | 140000 | 8001866900 | 73400 | 73400 | 73500 | 73300 | 319 |
| 297 | 20240104 | 135900 | 7978449200 | 73400 | 73400 | 73500 | 73400 | 533 |
| 298 | 20240104 | 135800 | 7939291500 | 73500 | 73400 | 73500 | 73300 | 1369 |
| 299 | 20240104 | 135700 | 7838681700 | 73500 | 73400 | 73500 | 73400 | 127 |
| 300 | 20240104 | 135600 | 7829357800 | 73400 | 73400 | 73500 | 73400 | 93 |
| 301 | 20240104 | 135500 | 7822530600 | 73500 | 73200 | 73600 | 73200 | 3384 |
| 302 | 20240104 | 135400 | 7573980800 | 73200 | 73400 | 73400 | 73200 | 405 |
| 303 | 20240104 | 135300 | 7544306500 | 73300 | 73300 | 73400 | 73300 | 676 |
| 304 | 20240104 | 135200 | 7494751600 | 73300 | 73400 | 73400 | 73300 | 280 |
| 305 | 20240104 | 135100 | 7474215600 | 73400 | 73300 | 73400 | 73300 | 79 |
| 306 | 20240104 | 135000 | 7468423600 | 73300 | 73300 | 73400 | 73300 | 143 |
| 307 | 20240104 | 134900 | 7457937800 | 73300 | 73300 | 73400 | 73300 | 104 |
| 308 | 20240104 | 134800 | 7450314300 | 73400 | 73400 | 73400 | 73300 | 84 |
| 309 | 20240104 | 134700 | 7444154200 | 73400 | 73300 | 73400 | 73300 | 82 |
| 310 | 20240104 | 134600 | 7438142500 | 73400 | 73400 | 73500 | 73200 | 953 |
| 311 | 20240104 | 134500 | 7368200400 | 73400 | 73300 | 73400 | 73200 | 227 |
| 312 | 20240104 | 134400 | 7351562700 | 73200 | 73300 | 73400 | 73200 | 600 |
| 313 | 20240104 | 134300 | 7307582900 | 73200 | 73200 | 73300 | 73200 | 64 |
| 314 | 20240104 | 134200 | 7302897900 | 73200 | 73300 | 73300 | 73200 | 141 |
| 315 | 20240104 | 134100 | 7292573300 | 73200 | 73200 | 73300 | 73200 | 346 |
| 316 | 20240104 | 134000 | 7267239900 | 73300 | 73200 | 73300 | 73200 | 131 |
| 317 | 20240104 | 133900 | 7257649200 | 73300 | 73300 | 73300 | 73200 | 28 |
| 318 | 20240104 | 133800 | 7255597000 | 73200 | 73200 | 73200 | 73100 | 504 |
| 319 | 20240104 | 133700 | 7218710000 | 73200 | 73100 | 73200 | 73100 | 331 |
| 320 | 20240104 | 133600 | 7194481200 | 73100 | 73200 | 73200 | 73100 | 245 |
| 321 | 20240104 | 133500 | 7176558100 | 73300 | 73000 | 73300 | 73000 | 968 |
| 322 | 20240104 | 133400 | 7105727800 | 73100 | 73200 | 73200 | 73000 | 416 |
| 323 | 20240104 | 133300 | 7075320700 | 73100 | 73000 | 73100 | 73000 | 108 |
| 324 | 20240104 | 133200 | 7067426200 | 73000 | 73100 | 73100 | 73000 | 166 |
| 325 | 20240104 | 133100 | 7055301900 | 73100 | 73000 | 73100 | 73000 | 111 |
| 326 | 20240104 | 133000 | 7047188300 | 73000 | 73100 | 73200 | 73000 | 123 |
| 327 | 20240104 | 132900 | 7038200500 | 73100 | 73100 | 73200 | 73100 | 47 |
| 328 | 20240104 | 132800 | 7034763600 | 73100 | 73200 | 73200 | 73100 | 138 |
| 329 | 20240104 | 132700 | 7024675700 | 73100 | 73200 | 73200 | 73100 | 38 |
| 330 | 20240104 | 132600 | 7021894500 | 73200 | 73200 | 73200 | 73000 | 238 |
| 331 | 20240104 | 132500 | 7004482500 | 73200 | 73000 | 73200 | 73000 | 36 |
| 332 | 20240104 | 132400 | 7001850100 | 73000 | 73100 | 73200 | 73000 | 145 |
| 333 | 20240104 | 132300 | 6991256000 | 73200 | 73000 | 73200 | 73000 | 245 |
| 334 | 20240104 | 132200 | 6973348000 | 73000 | 73000 | 73100 | 73000 | 137 |
| 335 | 20240104 | 132100 | 6963345700 | 73000 | 73100 | 73100 | 73000 | 30 |
| 336 | 20240104 | 132000 | 6961153900 | 73100 | 73000 | 73100 | 72900 | 175 |
| 337 | 20240104 | 131900 | 6948381200 | 73000 | 73000 | 73100 | 72900 | 32 |
| 338 | 20240104 | 131800 | 6946045100 | 73000 | 72800 | 73100 | 72800 | 326 |
| 339 | 20240104 | 131700 | 6922257100 | 72900 | 72800 | 73000 | 72800 | 886 |
| 340 | 20240104 | 131600 | 6857671900 | 72900 | 73000 | 73000 | 72800 | 264 |
| 341 | 20240104 | 131500 | 6838427100 | 72900 | 73000 | 73000 | 72900 | 186 |
| 342 | 20240104 | 131400 | 6824866700 | 72900 | 72900 | 73000 | 72900 | 157 |
| 343 | 20240104 | 131300 | 6813417200 | 72900 | 72900 | 73000 | 72900 | 243 |
| 344 | 20240104 | 131200 | 6795698800 | 73000 | 73000 | 73100 | 72900 | 208 |
| 345 | 20240104 | 131100 | 6780523800 | 73000 | 73000 | 73100 | 73000 | 39 |
| 346 | 20240104 | 131000 | 6777673700 | 73000 | 73000 | 73100 | 73000 | 195 |
| 347 | 20240104 | 130900 | 6763436200 | 72900 | 73000 | 73000 | 72900 | 54 |
| 348 | 20240104 | 130800 | 6759494900 | 73000 | 73000 | 73100 | 72900 | 149 |
| 349 | 20240104 | 130700 | 6748624300 | 73000 | 73000 | 73000 | 72900 | 227 |
| 350 | 20240104 | 130600 | 6732053400 | 73000 | 72900 | 73000 | 72900 | 277 |
| 351 | 20240104 | 130500 | 6711840200 | 73000 | 72900 | 73000 | 72900 | 43 |
| 352 | 20240104 | 130400 | 6708701400 | 72900 | 73000 | 73000 | 72900 | 152 |
| 353 | 20240104 | 130300 | 6697618500 | 73000 | 73000 | 73000 | 72900 | 467 |
| 354 | 20240104 | 130200 | 6663570800 | 72900 | 72900 | 73000 | 72900 | 88 |
| 355 | 20240104 | 130100 | 6657152500 | 73000 | 73000 | 73000 | 72900 | 31 |
| 356 | 20240104 | 130000 | 6654890000 | 73000 | 73000 | 73100 | 72900 | 273 |
| 357 | 20240104 | 125900 | 6634967900 | 73000 | 73000 | 73000 | 72900 | 162 |
| 358 | 20240104 | 125800 | 6623142000 | 72900 | 73100 | 73100 | 72900 | 1374 |
| 359 | 20240104 | 125700 | 6522859400 | 73100 | 73100 | 73100 | 73100 | 31 |
| 360 | 20240104 | 125600 | 6520593300 | 73100 | 73100 | 73100 | 73000 | 167 |
| 361 | 20240104 | 125500 | 6508397900 | 73000 | 73000 | 73100 | 73000 | 112 |
| 362 | 20240104 | 125400 | 6500211500 | 73000 | 73100 | 73100 | 73000 | 458 |
| 363 | 20240104 | 125300 | 6466737500 | 73200 | 73200 | 73200 | 73100 | 19 |
| 364 | 20240104 | 125200 | 6465347800 | 73200 | 73100 | 73200 | 73100 | 152 |
| 365 | 20240104 | 125100 | 6454232900 | 73200 | 73200 | 73200 | 73100 | 92 |
| 366 | 20240104 | 125000 | 6447503900 | 73100 | 73100 | 73100 | 73000 | 824 |
| 367 | 20240104 | 124900 | 6387278600 | 73000 | 73100 | 73100 | 73000 | 52 |
| 368 | 20240104 | 124800 | 6383478600 | 73100 | 73100 | 73200 | 73000 | 167 |
| 369 | 20240104 | 124700 | 6371273800 | 73100 | 73100 | 73100 | 73000 | 186 |
| 370 | 20240104 | 124600 | 6357677300 | 73200 | 73200 | 73200 | 73100 | 149 |
| 371 | 20240104 | 124500 | 6346781400 | 73100 | 73100 | 73100 | 73100 | 271 |
| 372 | 20240104 | 124400 | 6326971300 | 73100 | 73200 | 73200 | 73000 | 1384 |
| 373 | 20240104 | 124300 | 6225849800 | 73100 | 73100 | 73200 | 73100 | 41 |
| 374 | 20240104 | 124200 | 6222848800 | 73100 | 73200 | 73200 | 73100 | 197 |
| 375 | 20240104 | 124100 | 6208439800 | 73100 | 73200 | 73200 | 73100 | 22 |
| 376 | 20240104 | 124000 | 6206829600 | 73200 | 73200 | 73200 | 73100 | 199 |
| 377 | 20240104 | 123900 | 6192274900 | 73100 | 73100 | 73200 | 73100 | 134 |
| 378 | 20240104 | 123800 | 6182476600 | 73200 | 73100 | 73200 | 73100 | 130 |
| 379 | 20240104 | 123700 | 6172966500 | 73100 | 73100 | 73100 | 73000 | 630 |
| 380 | 20240104 | 123600 | 6126972000 | 73000 | 73200 | 73200 | 73000 | 502 |
| 381 | 20240104 | 123500 | 6090274100 | 73200 | 73200 | 73200 | 73200 | 131 |
| 382 | 20240104 | 123400 | 6080684900 | 73100 | 73000 | 73100 | 73000 | 303 |
| 383 | 20240104 | 123300 | 6058543100 | 73000 | 73100 | 73100 | 73000 | 53 |
| 384 | 20240104 | 123200 | 6054673900 | 73100 | 73100 | 73100 | 73000 | 107 |
| 385 | 20240104 | 123100 | 6046854500 | 73100 | 73100 | 73100 | 73100 | 132 |
| 386 | 20240104 | 123000 | 6037205300 | 73000 | 73000 | 73100 | 73000 | 155 |
| 387 | 20240104 | 122900 | 6025890100 | 73000 | 73000 | 73100 | 73000 | 128 |
| 388 | 20240104 | 122800 | 6016543300 | 73000 | 73200 | 73200 | 73000 | 160 |
| 389 | 20240104 | 122700 | 6004850100 | 73100 | 73200 | 73200 | 73100 | 26 |
| 390 | 20240104 | 122600 | 6002947300 | 73200 | 73100 | 73200 | 73100 | 690 |
| 391 | 20240104 | 122500 | 5952505100 | 73100 | 73200 | 73200 | 73100 | 6 |
| 392 | 20240104 | 122400 | 5952066000 | 73200 | 73000 | 73200 | 73000 | 431 |
| 393 | 20240104 | 122300 | 5920557300 | 73000 | 73000 | 73100 | 73000 | 398 |
| 394 | 20240104 | 122200 | 5891493300 | 72900 | 73000 | 73100 | 72900 | 387 |
| 395 | 20240104 | 122100 | 5863241400 | 73100 | 73000 | 73100 | 73000 | 32 |
| 396 | 20240104 | 122000 | 5860902400 | 73000 | 73000 | 73100 | 73000 | 211 |
| 397 | 20240104 | 121900 | 5845496300 | 72900 | 72900 | 73000 | 72900 | 71 |
| 398 | 20240104 | 121800 | 5840319500 | 72900 | 72900 | 73000 | 72900 | 122 |
| 399 | 20240104 | 121700 | 5831421100 | 72900 | 73000 | 73100 | 72900 | 104 |
| 400 | 20240104 | 121600 | 5823834300 | 72900 | 72900 | 73000 | 72900 | 125 |
| 401 | 20240104 | 121500 | 5814716800 | 72900 | 72900 | 73000 | 72900 | 81 |
| 402 | 20240104 | 121400 | 5808809400 | 72900 | 73000 | 73100 | 72900 | 103 |
| 403 | 20240104 | 121300 | 5801295700 | 73000 | 73100 | 73100 | 73000 | 366 |
| 404 | 20240104 | 121200 | 5774545700 | 73000 | 73000 | 73000 | 72900 | 147 |
| 405 | 20240104 | 121100 | 5763820400 | 73000 | 73000 | 73000 | 73000 | 22 |
| 406 | 20240104 | 121000 | 5762214400 | 73000 | 73000 | 73000 | 72900 | 187 |
| 407 | 20240104 | 120900 | 5748572200 | 72900 | 73000 | 73000 | 72900 | 181 |
| 408 | 20240104 | 120800 | 5735367200 | 72900 | 72900 | 72900 | 72900 | 79 |
| 409 | 20240104 | 120700 | 5729608100 | 73000 | 72900 | 73000 | 72900 | 93 |
| 410 | 20240104 | 120600 | 5722825400 | 72900 | 73000 | 73000 | 72900 | 106 |
| 411 | 20240104 | 120500 | 5715092900 | 72900 | 73000 | 73000 | 72900 | 146 |
| 412 | 20240104 | 120400 | 5704441100 | 73000 | 73000 | 73100 | 73000 | 101 |
| 413 | 20240104 | 120300 | 5697063600 | 73000 | 73100 | 73100 | 73000 | 113 |
| 414 | 20240104 | 120200 | 5688808800 | 73100 | 73100 | 73100 | 73000 | 306 |
| 415 | 20240104 | 120100 | 5666444700 | 73100 | 73100 | 73200 | 73100 | 160 |
| 416 | 20240104 | 120000 | 5654746000 | 73000 | 73200 | 73300 | 73000 | 105 |
| 417 | 20240104 | 115900 | 5647064800 | 73100 | 73100 | 73300 | 73100 | 376 |
| 418 | 20240104 | 115800 | 5619540500 | 73100 | 73100 | 73200 | 73100 | 108 |
| 419 | 20240104 | 115700 | 5611640500 | 73200 | 73100 | 73200 | 73000 | 242 |
| 420 | 20240104 | 115600 | 5593951100 | 73100 | 73200 | 73200 | 73100 | 79 |
| 421 | 20240104 | 115500 | 5588173900 | 73100 | 73000 | 73100 | 73000 | 185 |
| 422 | 20240104 | 115400 | 5574651000 | 73000 | 73100 | 73200 | 72900 | 573 |
| 423 | 20240104 | 115300 | 5532866100 | 73100 | 72900 | 73200 | 72900 | 57 |
| 424 | 20240104 | 115200 | 5528699100 | 73000 | 73100 | 73200 | 73000 | 86 |
| 425 | 20240104 | 115100 | 5522417300 | 73000 | 73000 | 73100 | 73000 | 114 |
| 426 | 20240104 | 115000 | 5514092400 | 73000 | 73100 | 73100 | 72900 | 96 |
| 427 | 20240104 | 114900 | 5507087000 | 73000 | 73000 | 73200 | 73000 | 167 |
| 428 | 20240104 | 114800 | 5494871800 | 73100 | 73000 | 73200 | 73000 | 61 |
| 429 | 20240104 | 114700 | 5490413300 | 73000 | 73000 | 73100 | 73000 | 104 |
| 430 | 20240104 | 114600 | 5482817600 | 73000 | 72900 | 73100 | 72900 | 281 |
| 431 | 20240104 | 114500 | 5462283500 | 72900 | 73100 | 73200 | 72900 | 162 |
| 432 | 20240104 | 114400 | 5450447700 | 73000 | 73100 | 73100 | 73000 | 132 |
| 433 | 20240104 | 114300 | 5440805100 | 73000 | 73200 | 73200 | 73000 | 144 |
| 434 | 20240104 | 114200 | 5430286000 | 73200 | 73200 | 73200 | 73100 | 79 |
| 435 | 20240104 | 114100 | 5424506300 | 73200 | 73100 | 73300 | 73100 | 266 |
| 436 | 20240104 | 114000 | 5405018800 | 73300 | 73000 | 73300 | 73000 | 298 |
| 437 | 20240104 | 113900 | 5383222300 | 73100 | 73100 | 73300 | 73000 | 222 |
| 438 | 20240104 | 113800 | 5366993100 | 73200 | 73200 | 73200 | 73100 | 250 |
| 439 | 20240104 | 113700 | 5348694800 | 73200 | 73200 | 73300 | 73200 | 173 |
| 440 | 20240104 | 113600 | 5336021300 | 73300 | 73300 | 73300 | 73200 | 179 |
| 441 | 20240104 | 113500 | 5322915400 | 73300 | 73200 | 73300 | 73100 | 111 |
| 442 | 20240104 | 113400 | 5314788400 | 73300 | 73300 | 73300 | 73200 | 88 |
| 443 | 20240104 | 113300 | 5308342600 | 73200 | 73200 | 73200 | 73100 | 99 |
| 444 | 20240104 | 113200 | 5301101200 | 73200 | 73300 | 73300 | 73100 | 329 |
| 445 | 20240104 | 113100 | 5276995100 | 73200 | 73100 | 73300 | 73000 | 184 |
| 446 | 20240104 | 113000 | 5263530600 | 73100 | 73000 | 73200 | 72900 | 119 |
| 447 | 20240104 | 112900 | 5254842700 | 73100 | 73100 | 73200 | 73000 | 302 |
| 448 | 20240104 | 112800 | 5232772900 | 73100 | 73200 | 73200 | 73100 | 97 |
| 449 | 20240104 | 112700 | 5225675200 | 73200 | 73100 | 73200 | 73000 | 164 |
| 450 | 20240104 | 112600 | 5213691200 | 73200 | 73100 | 73200 | 73100 | 50 |
| 451 | 20240104 | 112500 | 5210035500 | 73200 | 73000 | 73200 | 73000 | 185 |
| 452 | 20240104 | 112400 | 5196518400 | 73000 | 73000 | 73100 | 72900 | 175 |
| 453 | 20240104 | 112300 | 5183746400 | 72900 | 73100 | 73200 | 72900 | 350 |
| 454 | 20240104 | 112200 | 5158180100 | 73100 | 73100 | 73200 | 73100 | 432 |
| 455 | 20240104 | 112100 | 5126594800 | 73200 | 73100 | 73200 | 73100 | 398 |
| 456 | 20240104 | 112000 | 5097483100 | 73100 | 73200 | 73200 | 73100 | 88 |
| 457 | 20240104 | 111900 | 5091046900 | 73200 | 73100 | 73200 | 73100 | 292 |
| 458 | 20240104 | 111800 | 5069691100 | 73100 | 73100 | 73100 | 72900 | 138 |
| 459 | 20240104 | 111700 | 5059612500 | 73100 | 73100 | 73200 | 72900 | 609 |
| 460 | 20240104 | 111600 | 5015198700 | 73200 | 73100 | 73200 | 73000 | 297 |
| 461 | 20240104 | 111500 | 4993490000 | 73100 | 73000 | 73100 | 72900 | 154 |
| 462 | 20240104 | 111400 | 4982246100 | 73100 | 73100 | 73100 | 72800 | 63 |
| 463 | 20240104 | 111300 | 4977646700 | 72800 | 72900 | 73200 | 72800 | 210 |
| 464 | 20240104 | 111200 | 4962330800 | 72900 | 73100 | 73200 | 72800 | 404 |
| 465 | 20240104 | 111100 | 4932850100 | 73200 | 73200 | 73200 | 72900 | 244 |
| 466 | 20240104 | 111000 | 4915008500 | 73200 | 73000 | 73200 | 72900 | 168 |
| 467 | 20240104 | 110900 | 4902737400 | 73000 | 73200 | 73200 | 73000 | 153 |
| 468 | 20240104 | 110800 | 4891561600 | 73200 | 73100 | 73200 | 73000 | 99 |
| 469 | 20240104 | 110700 | 4884330400 | 73100 | 73100 | 73100 | 73000 | 185 |
| 470 | 20240104 | 110600 | 4870810500 | 73200 | 73300 | 73300 | 73000 | 65 |
| 471 | 20240104 | 110500 | 4866054400 | 73300 | 73100 | 73300 | 73100 | 136 |
| 472 | 20240104 | 110400 | 4856109500 | 73100 | 73200 | 73200 | 73100 | 63 |
| 473 | 20240104 | 110300 | 4851498200 | 73200 | 73100 | 73200 | 73100 | 211 |
| 474 | 20240104 | 110200 | 4836065700 | 73100 | 73200 | 73200 | 73000 | 72 |
| 475 | 20240104 | 110100 | 4830800200 | 73000 | 73200 | 73200 | 73000 | 49 |
| 476 | 20240104 | 110000 | 4827217800 | 73000 | 73200 | 73300 | 73000 | 203 |
| 477 | 20240104 | 105900 | 4812380700 | 73100 | 73000 | 73200 | 73000 | 88 |
| 478 | 20240104 | 105800 | 4805949400 | 73000 | 73200 | 73200 | 72900 | 147 |
| 479 | 20240104 | 105700 | 4795210800 | 73100 | 73200 | 73200 | 73100 | 70 |
| 480 | 20240104 | 105600 | 4790091800 | 73100 | 73100 | 73300 | 72900 | 103 |
| 481 | 20240104 | 105500 | 4782558800 | 73000 | 73000 | 73100 | 73000 | 349 |
| 482 | 20240104 | 105400 | 4757057200 | 73000 | 72900 | 73100 | 72900 | 227 |
| 483 | 20240104 | 105300 | 4740480700 | 73000 | 72900 | 73100 | 72700 | 700 |
| 484 | 20240104 | 105200 | 4689514700 | 73100 | 72900 | 73100 | 72800 | 214 |
| 485 | 20240104 | 105100 | 4673901300 | 73000 | 73000 | 73000 | 72700 | 897 |
| 486 | 20240104 | 105000 | 4608587900 | 72900 | 73000 | 73100 | 72900 | 496 |
| 487 | 20240104 | 104900 | 4572392400 | 73000 | 73100 | 73100 | 73000 | 216 |
| 488 | 20240104 | 104800 | 4556608500 | 73200 | 73100 | 73200 | 73100 | 184 |
| 489 | 20240104 | 104700 | 4543156300 | 73200 | 73100 | 73200 | 73000 | 153 |
| 490 | 20240104 | 104600 | 4531974800 | 73300 | 73300 | 73300 | 73000 | 227 |
| 491 | 20240104 | 104500 | 4515374000 | 73400 | 73300 | 73400 | 73300 | 111 |
| 492 | 20240104 | 104400 | 4507234300 | 73300 | 73300 | 73400 | 73300 | 60 |
| 493 | 20240104 | 104300 | 4502835700 | 73400 | 73100 | 73400 | 73000 | 693 |
| 494 | 20240104 | 104200 | 4452188800 | 73100 | 73200 | 73400 | 73100 | 131 |
| 495 | 20240104 | 104100 | 4442590400 | 73100 | 73300 | 73400 | 73100 | 329 |
| 496 | 20240104 | 104000 | 4418518500 | 73300 | 73200 | 73400 | 73200 | 78 |
| 497 | 20240104 | 103900 | 4412804300 | 73400 | 73300 | 73400 | 73200 | 107 |
| 498 | 20240104 | 103800 | 4404957600 | 73300 | 73400 | 73400 | 73200 | 153 |
| 499 | 20240104 | 103700 | 4393746900 | 73300 | 73500 | 73500 | 73300 | 55 |
| 500 | 20240104 | 103600 | 4389714200 | 73500 | 73300 | 73500 | 73300 | 204 |
| 501 | 20240104 | 103500 | 4374756300 | 73300 | 73500 | 73500 | 73300 | 243 |
| 502 | 20240104 | 103400 | 4356905400 | 73400 | 73500 | 73500 | 73400 | 190 |
| 503 | 20240104 | 103300 | 4342948600 | 73400 | 73400 | 73400 | 73300 | 292 |
| 504 | 20240104 | 103200 | 4321519500 | 73400 | 73300 | 73400 | 73300 | 339 |
| 505 | 20240104 | 103100 | 4296643100 | 73400 | 73300 | 73400 | 73300 | 88 |
| 506 | 20240104 | 103000 | 4290187500 | 73400 | 73200 | 73400 | 73100 | 181 |
| 507 | 20240104 | 102900 | 4276938600 | 73200 | 73300 | 73300 | 73200 | 407 |
| 508 | 20240104 | 102800 | 4247124500 | 73300 | 73400 | 73400 | 73300 | 176 |
| 509 | 20240104 | 102700 | 4234213300 | 73400 | 73300 | 73400 | 73300 | 282 |
| 510 | 20240104 | 102600 | 4213540300 | 73300 | 73400 | 73500 | 73200 | 447 |
| 511 | 20240104 | 102500 | 4180745000 | 73400 | 73400 | 73500 | 73300 | 155 |
| 512 | 20240104 | 102400 | 4169371700 | 73400 | 73400 | 73400 | 73300 | 152 |
| 513 | 20240104 | 102300 | 4158220500 | 73400 | 73400 | 73400 | 73200 | 97 |
| 514 | 20240104 | 102200 | 4151110000 | 73400 | 73400 | 73400 | 73200 | 173 |
| 515 | 20240104 | 102100 | 4138424100 | 73400 | 73400 | 73400 | 73000 | 159 |
| 516 | 20240104 | 102000 | 4126792400 | 73400 | 73100 | 73400 | 72900 | 328 |
| 517 | 20240104 | 101900 | 4102758000 | 73200 | 73100 | 73200 | 73100 | 513 |
| 518 | 20240104 | 101800 | 4065211400 | 72900 | 73200 | 73200 | 72900 | 283 |
| 519 | 20240104 | 101700 | 4044529300 | 73200 | 73000 | 73200 | 73000 | 50 |
| 520 | 20240104 | 101600 | 4040873300 | 72900 | 73100 | 73200 | 72900 | 253 |
| 521 | 20240104 | 101500 | 4022393800 | 73200 | 73200 | 73200 | 73100 | 95 |
| 522 | 20240104 | 101400 | 4015444200 | 73100 | 73100 | 73200 | 73100 | 507 |
| 523 | 20240104 | 101300 | 3978352700 | 73100 | 73200 | 73200 | 73000 | 123 |
| 524 | 20240104 | 101200 | 3969355200 | 73100 | 73100 | 73200 | 73100 | 155 |
| 525 | 20240104 | 101100 | 3958020600 | 73100 | 73100 | 73200 | 73100 | 146 |
| 526 | 20240104 | 101000 | 3947344800 | 73100 | 73100 | 73100 | 72800 | 946 |
| 527 | 20240104 | 100900 | 3878343900 | 73200 | 73200 | 73300 | 73100 | 191 |
| 528 | 20240104 | 100800 | 3864365300 | 73300 | 73200 | 73300 | 73200 | 146 |
| 529 | 20240104 | 100700 | 3853672000 | 73200 | 73300 | 73400 | 73200 | 95 |
| 530 | 20240104 | 100600 | 3846714800 | 73300 | 73400 | 73500 | 73200 | 334 |
| 531 | 20240104 | 100500 | 3822208800 | 73500 | 73500 | 73500 | 73400 | 134 |
| 532 | 20240104 | 100400 | 3812363500 | 73500 | 73400 | 73500 | 73400 | 211 |
| 533 | 20240104 | 100300 | 3796865800 | 73400 | 73400 | 73700 | 73400 | 945 |
| 534 | 20240104 | 100200 | 3727401900 | 73500 | 73400 | 73500 | 73300 | 134 |
| 535 | 20240104 | 100100 | 3717570300 | 73400 | 73300 | 73500 | 73200 | 142 |
| 536 | 20240104 | 100000 | 3707160700 | 73300 | 73500 | 73500 | 73300 | 242 |
| 537 | 20240104 | 095900 | 3689411000 | 73500 | 73300 | 73500 | 73300 | 227 |
| 538 | 20240104 | 095800 | 3672762100 | 73300 | 73300 | 73400 | 73100 | 268 |
| 539 | 20240104 | 095700 | 3653126700 | 73500 | 73600 | 73700 | 73400 | 1951 |
| 540 | 20240104 | 095600 | 3509818500 | 73700 | 73900 | 73900 | 73700 | 701 |
| 541 | 20240104 | 095500 | 3458109500 | 73800 | 73800 | 73800 | 73700 | 261 |
| 542 | 20240104 | 095400 | 3438847800 | 73800 | 73800 | 73900 | 73700 | 549 |
| 543 | 20240104 | 095300 | 3398325500 | 73900 | 73500 | 73900 | 73500 | 5397 |
| 544 | 20240104 | 095200 | 3000461700 | 73500 | 73400 | 73500 | 73300 | 1477 |
| 545 | 20240104 | 095100 | 2891973200 | 73300 | 73300 | 73500 | 73300 | 573 |
| 546 | 20240104 | 095000 | 2849949700 | 73300 | 73400 | 73400 | 72700 | 911 |
| 547 | 20240104 | 094900 | 2783386100 | 73400 | 73300 | 73400 | 73300 | 142 |
| 548 | 20240104 | 094800 | 2772964300 | 73300 | 73300 | 73300 | 73300 | 209 |
| 549 | 20240104 | 094700 | 2757644600 | 73200 | 73200 | 73300 | 73100 | 299 |
| 550 | 20240104 | 094600 | 2735756300 | 73200 | 73000 | 73200 | 73000 | 159 |
| 551 | 20240104 | 094500 | 2724133500 | 73000 | 73300 | 73300 | 73000 | 587 |
| 552 | 20240104 | 094400 | 2681260600 | 73200 | 73200 | 73200 | 73100 | 171 |
| 553 | 20240104 | 094300 | 2668753000 | 73100 | 73100 | 73100 | 73100 | 80 |
| 554 | 20240104 | 094200 | 2662905000 | 73100 | 72900 | 73100 | 72900 | 31 |
| 555 | 20240104 | 094100 | 2660639900 | 73000 | 72900 | 73000 | 72900 | 554 |
| 556 | 20240104 | 094000 | 2620199800 | 72800 | 72900 | 73000 | 72800 | 204 |
| 557 | 20240104 | 093900 | 2605329500 | 72800 | 72800 | 72900 | 72800 | 469 |
| 558 | 20240104 | 093800 | 2571144900 | 72800 | 72800 | 72800 | 72700 | 1242 |
| 559 | 20240104 | 093700 | 2480797100 | 72700 | 72700 | 72700 | 72700 | 1066 |
| 560 | 20240104 | 093600 | 2403298900 | 72800 | 72900 | 72900 | 72700 | 736 |
| 561 | 20240104 | 093500 | 2349706300 | 72900 | 72900 | 72900 | 72800 | 899 |
| 562 | 20240104 | 093400 | 2284250400 | 72900 | 73000 | 73000 | 72700 | 399 |
| 563 | 20240104 | 093300 | 2255188100 | 72900 | 72900 | 73000 | 72900 | 57 |
| 564 | 20240104 | 093200 | 2251029500 | 72900 | 72800 | 73000 | 72800 | 349 |
| 565 | 20240104 | 093100 | 2225616200 | 73200 | 73100 | 73300 | 72800 | 468 |
| 566 | 20240104 | 093000 | 2191491800 | 73400 | 73200 | 73400 | 73100 | 309 |
| 567 | 20240104 | 092900 | 2168874600 | 73300 | 73100 | 73400 | 73100 | 338 |
| 568 | 20240104 | 092800 | 2144106200 | 73100 | 73200 | 73200 | 73100 | 49 |
| 569 | 20240104 | 092700 | 2140519700 | 73200 | 73200 | 73200 | 73100 | 187 |
| 570 | 20240104 | 092600 | 2126842500 | 73200 | 73100 | 73200 | 73100 | 125 |
| 571 | 20240104 | 092500 | 2117702600 | 73000 | 72900 | 73000 | 72900 | 358 |
| 572 | 20240104 | 092400 | 2091575000 | 73000 | 72900 | 73000 | 72800 | 278 |
| 573 | 20240104 | 092300 | 2071302000 | 72900 | 73000 | 73000 | 72800 | 106 |
| 574 | 20240104 | 092200 | 2063572700 | 72900 | 72800 | 72900 | 72700 | 361 |
| 575 | 20240104 | 092100 | 2037290000 | 72800 | 72700 | 72800 | 72700 | 150 |
| 576 | 20240104 | 092000 | 2026380600 | 72800 | 72800 | 72900 | 72700 | 70 |
| 577 | 20240104 | 091900 | 2021285000 | 72700 | 72500 | 72700 | 72400 | 324 |
| 578 | 20240104 | 091800 | 1997774700 | 72500 | 72400 | 72500 | 72400 | 381 |
| 579 | 20240104 | 091700 | 1970167900 | 72400 | 72500 | 72700 | 72400 | 2503 |
| 580 | 20240104 | 091600 | 1788753900 | 72600 | 72700 | 72700 | 72600 | 2282 |
| 581 | 20240104 | 091500 | 1623005500 | 72700 | 72800 | 72800 | 72600 | 2099 |
| 582 | 20240104 | 091400 | 1470412400 | 72800 | 72800 | 73000 | 72700 | 500 |
| 583 | 20240104 | 091300 | 1434016700 | 72800 | 72800 | 72900 | 72600 | 1510 |
| 584 | 20240104 | 091200 | 1324229700 | 72800 | 73200 | 73300 | 72700 | 4211 |
| 585 | 20240104 | 091100 | 1017037900 | 73200 | 73100 | 73200 | 73100 | 333 |
| 586 | 20240104 | 091000 | 992679200 | 73200 | 73200 | 73500 | 73100 | 2068 |
| 587 | 20240104 | 090900 | 841296500 | 73200 | 73200 | 73200 | 73100 | 170 |
| 588 | 20240104 | 090800 | 828858100 | 73100 | 73200 | 73300 | 73100 | 787 |
| 589 | 20240104 | 090700 | 771220900 | 73300 | 73500 | 73500 | 73300 | 1007 |
| 590 | 20240104 | 090600 | 697337600 | 73400 | 73600 | 73600 | 73400 | 223 |
| 591 | 20240104 | 090500 | 680952000 | 73600 | 73500 | 73600 | 73400 | 887 |
| 592 | 20240104 | 090400 | 615756400 | 73600 | 73700 | 73700 | 73400 | 494 |
| 593 | 20240104 | 090300 | 579400500 | 73700 | 73900 | 74000 | 73400 | 1015 |
| 594 | 20240104 | 090200 | 504612300 | 73900 | 73400 | 73900 | 73300 | 1423 |
| 595 | 20240104 | 090100 | 399789200 | 73300 | 73400 | 73500 | 73200 | 577 |
| 596 | 20240104 | 090000 | 357482400 | 73500 | 74000 | 74000 | 73000 | 4845 |