29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 3 | 20240102 | 190100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20240102 | 190000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20240102 | 185900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20240102 | 185800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20240102 | 185700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20240102 | 185600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20240102 | 185500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20240102 | 185400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20240102 | 185300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20240102 | 185200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20240102 | 185100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20240102 | 185000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20240102 | 184900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20240102 | 184800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20240102 | 184700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20240102 | 184600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20240102 | 184500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20240102 | 184400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20240102 | 184300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20240102 | 184200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20240102 | 184100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20240102 | 184000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20240102 | 183900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20240102 | 183800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20240102 | 183700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20240102 | 183600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20240102 | 183500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20240102 | 183400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20240102 | 183300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20240102 | 183200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 33 | 20240102 | 183100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20240102 | 183000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20240102 | 182900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20240102 | 182800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20240102 | 182700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20240102 | 182600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20240102 | 182500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20240102 | 182400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20240102 | 182300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20240102 | 182200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20240102 | 182100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20240102 | 182000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20240102 | 181900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20240102 | 181800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20240102 | 181700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20240102 | 181600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20240102 | 181500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20240102 | 181400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20240102 | 181300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20240102 | 181200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20240102 | 181100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20240102 | 181000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20240102 | 180900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20240102 | 180800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20240102 | 180700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20240102 | 180600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20240102 | 180500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20240102 | 180400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20240102 | 180300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20240102 | 180200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 63 | 20240102 | 180100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20240102 | 180000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20240102 | 175900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20240102 | 175800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20240102 | 175700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20240102 | 175600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20240102 | 175500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20240102 | 175400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20240102 | 175300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20240102 | 175200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20240102 | 175100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20240102 | 175000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20240102 | 174900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20240102 | 174800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20240102 | 174700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20240102 | 174600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20240102 | 174500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20240102 | 174400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20240102 | 174300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20240102 | 174200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20240102 | 174100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20240102 | 174000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20240102 | 173900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20240102 | 173800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20240102 | 173700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20240102 | 173600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20240102 | 173500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20240102 | 173400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20240102 | 173300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20240102 | 173200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 93 | 20240102 | 173100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20240102 | 173000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20240102 | 172900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20240102 | 172800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20240102 | 172700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20240102 | 172600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20240102 | 172500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20240102 | 172400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20240102 | 172300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20240102 | 172200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20240102 | 172100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20240102 | 172000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20240102 | 171900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20240102 | 171800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20240102 | 171700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20240102 | 171600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20240102 | 171500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20240102 | 171400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20240102 | 171300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20240102 | 171200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20240102 | 171100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20240102 | 171000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20240102 | 170900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20240102 | 170800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20240102 | 170700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20240102 | 170600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20240102 | 170500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20240102 | 170400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20240102 | 170300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20240102 | 170200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 123 | 20240102 | 170100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20240102 | 170000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20240102 | 165900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20240102 | 165800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20240102 | 165700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20240102 | 165600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20240102 | 165500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20240102 | 165400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20240102 | 165300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20240102 | 165200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20240102 | 165100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20240102 | 165000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20240102 | 164900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20240102 | 164800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20240102 | 164700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20240102 | 164600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20240102 | 164500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20240102 | 164400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20240102 | 164300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20240102 | 164200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20240102 | 164100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20240102 | 164000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20240102 | 163900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20240102 | 163800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20240102 | 163700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20240102 | 163600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20240102 | 163500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20240102 | 163400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20240102 | 163300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20240102 | 163200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 153 | 20240102 | 163100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20240102 | 163000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20240102 | 162900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20240102 | 162800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20240102 | 162700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20240102 | 162600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20240102 | 162500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20240102 | 162400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20240102 | 162300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20240102 | 162200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20240102 | 162100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20240102 | 162000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20240102 | 161900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20240102 | 161800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20240102 | 161700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20240102 | 161600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20240102 | 161500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20240102 | 161400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20240102 | 161300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20240102 | 161200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20240102 | 161100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20240102 | 161000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20240102 | 160900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20240102 | 160800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20240102 | 160700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20240102 | 160600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20240102 | 160500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20240102 | 160400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20240102 | 160300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20240102 | 160200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 183 | 20240102 | 160100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20240102 | 160000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 185 | 20240102 | 155900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20240102 | 155800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20240102 | 155700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20240102 | 155600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20240102 | 155500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20240102 | 155400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20240102 | 155300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20240102 | 155200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20240102 | 155100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 194 | 20240102 | 155000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 195 | 20240102 | 154900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 196 | 20240102 | 154800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 197 | 20240102 | 154700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 198 | 20240102 | 154600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 199 | 20240102 | 154500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 200 | 20240102 | 154400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 201 | 20240102 | 154300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 202 | 20240102 | 154200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 203 | 20240102 | 154100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 204 | 20240102 | 154000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 205 | 20240102 | 153900 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 206 | 20240102 | 153800 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 207 | 20240102 | 153700 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 208 | 20240102 | 153600 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 209 | 20240102 | 153500 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 210 | 20240102 | 153400 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 211 | 20240102 | 153300 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 212 | 20240102 | 153200 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 213 | 20240102 | 153100 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 214 | 20240102 | 153000 | 4732093400 | 59700 | 59700 | 59700 | 59700 | 1829 |
| 215 | 20240102 | 152900 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 216 | 20240102 | 152800 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 217 | 20240102 | 152700 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 218 | 20240102 | 152600 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 219 | 20240102 | 152500 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 220 | 20240102 | 152400 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 221 | 20240102 | 152300 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 222 | 20240102 | 152200 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 223 | 20240102 | 152100 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 224 | 20240102 | 152000 | 4622902100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 225 | 20240102 | 151900 | 4622902100 | 59800 | 59600 | 59800 | 59600 | 640 |
| 226 | 20240102 | 151800 | 4584726200 | 59600 | 59500 | 59600 | 59500 | 568 |
| 227 | 20240102 | 151700 | 4550875400 | 59500 | 59500 | 59500 | 59500 | 226 |
| 228 | 20240102 | 151600 | 4537428400 | 59500 | 59600 | 59600 | 59500 | 169 |
| 229 | 20240102 | 151500 | 4527359400 | 59600 | 59500 | 59600 | 59500 | 70 |
| 230 | 20240102 | 151400 | 4523188500 | 59500 | 59600 | 59600 | 59500 | 15 |
| 231 | 20240102 | 151300 | 4522295900 | 59600 | 59600 | 59600 | 59600 | 442 |
| 232 | 20240102 | 151200 | 4495952700 | 59600 | 59600 | 59600 | 59600 | 46 |
| 233 | 20240102 | 151100 | 4493211100 | 59700 | 59600 | 59700 | 59600 | 50 |
| 234 | 20240102 | 151000 | 4490230800 | 59600 | 59600 | 59600 | 59600 | 12 |
| 235 | 20240102 | 150900 | 4489515600 | 59700 | 59700 | 59700 | 59700 | 6 |
| 236 | 20240102 | 150800 | 4489157400 | 59600 | 59700 | 59700 | 59600 | 24 |
| 237 | 20240102 | 150700 | 4487725600 | 59600 | 59700 | 59700 | 59600 | 146 |
| 238 | 20240102 | 150600 | 4479023900 | 59600 | 59700 | 59700 | 59600 | 53 |
| 239 | 20240102 | 150500 | 4475862000 | 59700 | 59600 | 59700 | 59600 | 155 |
| 240 | 20240102 | 150400 | 4466615800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 241 | 20240102 | 150300 | 4466615800 | 59600 | 59600 | 59800 | 59600 | 113 |
| 242 | 20240102 | 150200 | 4459880400 | 59600 | 59800 | 59800 | 59600 | 79 |
| 243 | 20240102 | 150100 | 4455158200 | 59800 | 59700 | 59800 | 59500 | 18 |
| 244 | 20240102 | 150000 | 4454085400 | 59700 | 59700 | 59700 | 59500 | 488 |
| 245 | 20240102 | 145900 | 4424958800 | 59600 | 59500 | 59600 | 59500 | 238 |
| 246 | 20240102 | 145800 | 4410783600 | 59500 | 59500 | 59500 | 59400 | 320 |
| 247 | 20240102 | 145700 | 4391748000 | 59500 | 59400 | 59500 | 59400 | 120 |
| 248 | 20240102 | 145600 | 4384618100 | 59400 | 59400 | 59500 | 59400 | 102 |
| 249 | 20240102 | 145500 | 4378554200 | 59400 | 59400 | 59500 | 59400 | 103 |
| 250 | 20240102 | 145400 | 4372434400 | 59400 | 59400 | 59400 | 59400 | 156 |
| 251 | 20240102 | 145300 | 4363168000 | 59400 | 59500 | 59500 | 59400 | 37 |
| 252 | 20240102 | 145200 | 4360970000 | 59600 | 59400 | 59600 | 59400 | 186 |
| 253 | 20240102 | 145100 | 4349910900 | 59400 | 59400 | 59400 | 59400 | 137 |
| 254 | 20240102 | 145000 | 4341773100 | 59400 | 59500 | 59500 | 59400 | 65 |
| 255 | 20240102 | 144900 | 4337909400 | 59400 | 59500 | 59500 | 59400 | 90 |
| 256 | 20240102 | 144800 | 4332558900 | 59400 | 59500 | 59500 | 59400 | 111 |
| 257 | 20240102 | 144700 | 4325959200 | 59400 | 59400 | 59600 | 59400 | 52 |
| 258 | 20240102 | 144600 | 4322870000 | 59500 | 59600 | 59600 | 59500 | 68 |
| 259 | 20240102 | 144500 | 4318823900 | 59600 | 59500 | 59600 | 59500 | 94 |
| 260 | 20240102 | 144400 | 4313228600 | 59600 | 59500 | 59600 | 59400 | 185 |
| 261 | 20240102 | 144300 | 4302214400 | 59500 | 59400 | 59500 | 59400 | 38 |
| 262 | 20240102 | 144200 | 4299956900 | 59400 | 59400 | 59500 | 59400 | 107 |
| 263 | 20240102 | 144100 | 4293596800 | 59600 | 59500 | 59600 | 59400 | 133 |
| 264 | 20240102 | 144000 | 4285683900 | 59500 | 59500 | 59500 | 59500 | 109 |
| 265 | 20240102 | 143900 | 4279198400 | 59600 | 59500 | 59600 | 59500 | 130 |
| 266 | 20240102 | 143800 | 4271460000 | 59500 | 59600 | 59600 | 59500 | 28 |
| 267 | 20240102 | 143700 | 4269793600 | 59500 | 59500 | 59700 | 59500 | 104 |
| 268 | 20240102 | 143600 | 4263601000 | 59600 | 59600 | 59600 | 59500 | 92 |
| 269 | 20240102 | 143500 | 4258118800 | 59600 | 59600 | 59700 | 59600 | 106 |
| 270 | 20240102 | 143400 | 4251801000 | 59600 | 59600 | 59700 | 59600 | 102 |
| 271 | 20240102 | 143300 | 4245716800 | 59600 | 59600 | 59700 | 59600 | 74 |
| 272 | 20240102 | 143200 | 4241306300 | 59600 | 59600 | 59700 | 59500 | 177 |
| 273 | 20240102 | 143100 | 4230769400 | 59600 | 59500 | 59600 | 59500 | 117 |
| 274 | 20240102 | 143000 | 4223804200 | 59500 | 59600 | 59600 | 59500 | 72 |
| 275 | 20240102 | 142900 | 4219516400 | 59700 | 59500 | 59700 | 59500 | 252 |
| 276 | 20240102 | 142800 | 4204504000 | 59400 | 59400 | 59500 | 59400 | 102 |
| 277 | 20240102 | 142700 | 4198438500 | 59400 | 59300 | 59400 | 59300 | 104 |
| 278 | 20240102 | 142600 | 4192267800 | 59400 | 59300 | 59400 | 59300 | 96 |
| 279 | 20240102 | 142500 | 4186572900 | 59400 | 59400 | 59400 | 59300 | 44 |
| 280 | 20240102 | 142400 | 4183960000 | 59400 | 59500 | 59500 | 59400 | 96 |
| 281 | 20240102 | 142300 | 4178255700 | 59400 | 59400 | 59500 | 59400 | 274 |
| 282 | 20240102 | 142200 | 4161980000 | 59300 | 59400 | 59500 | 59300 | 93 |
| 283 | 20240102 | 142100 | 4156463900 | 59400 | 59300 | 59500 | 59300 | 42 |
| 284 | 20240102 | 142000 | 4153972400 | 59300 | 59200 | 59400 | 59200 | 190 |
| 285 | 20240102 | 141900 | 4142703100 | 59300 | 59300 | 59300 | 59300 | 41 |
| 286 | 20240102 | 141800 | 4140271800 | 59400 | 59300 | 59400 | 59200 | 52 |
| 287 | 20240102 | 141700 | 4137191700 | 59300 | 59400 | 59400 | 59300 | 154 |
| 288 | 20240102 | 141600 | 4128059300 | 59400 | 59400 | 59400 | 59300 | 866 |
| 289 | 20240102 | 141500 | 4076704300 | 59300 | 59200 | 59400 | 59200 | 419 |
| 290 | 20240102 | 141400 | 4051858900 | 59300 | 59300 | 59300 | 59300 | 75 |
| 291 | 20240102 | 141300 | 4047411400 | 59400 | 59400 | 59400 | 59300 | 102 |
| 292 | 20240102 | 141200 | 4041361200 | 59400 | 59200 | 59400 | 59200 | 151 |
| 293 | 20240102 | 141100 | 4032410200 | 59300 | 59300 | 59300 | 59200 | 71 |
| 294 | 20240102 | 141000 | 4028205200 | 59300 | 59200 | 59300 | 59200 | 66 |
| 295 | 20240102 | 140900 | 4024297300 | 59300 | 59300 | 59400 | 59200 | 1094 |
| 296 | 20240102 | 140800 | 3959469500 | 59400 | 59300 | 59400 | 59300 | 70 |
| 297 | 20240102 | 140700 | 3955318400 | 59300 | 59300 | 59400 | 59300 | 77 |
| 298 | 20240102 | 140600 | 3950750800 | 59300 | 59300 | 59300 | 59300 | 34 |
| 299 | 20240102 | 140500 | 3948734600 | 59300 | 59300 | 59400 | 59300 | 109 |
| 300 | 20240102 | 140400 | 3942270800 | 59400 | 59400 | 59400 | 59300 | 81 |
| 301 | 20240102 | 140300 | 3937466300 | 59500 | 59400 | 59500 | 59300 | 121 |
| 302 | 20240102 | 140200 | 3930281200 | 59300 | 59400 | 59400 | 59300 | 133 |
| 303 | 20240102 | 140100 | 3922391700 | 59300 | 59300 | 59400 | 59300 | 504 |
| 304 | 20240102 | 140000 | 3892503800 | 59300 | 59200 | 59300 | 59200 | 78 |
| 305 | 20240102 | 135900 | 3887886000 | 59200 | 59300 | 59400 | 59200 | 308 |
| 306 | 20240102 | 135800 | 3869631200 | 59300 | 59300 | 59400 | 59300 | 76 |
| 307 | 20240102 | 135700 | 3865123800 | 59400 | 59400 | 59400 | 59200 | 754 |
| 308 | 20240102 | 135600 | 3820409300 | 59400 | 59400 | 59400 | 59300 | 125 |
| 309 | 20240102 | 135500 | 3812994300 | 59300 | 59300 | 59400 | 59300 | 64 |
| 310 | 20240102 | 135400 | 3809194600 | 59400 | 59500 | 59500 | 59400 | 121 |
| 311 | 20240102 | 135300 | 3802007000 | 59400 | 59500 | 59500 | 59400 | 113 |
| 312 | 20240102 | 135200 | 3795294400 | 59500 | 59500 | 59500 | 59400 | 91 |
| 313 | 20240102 | 135100 | 3789880600 | 59400 | 59500 | 59500 | 59400 | 81 |
| 314 | 20240102 | 135000 | 3785063100 | 59500 | 59400 | 59500 | 59400 | 82 |
| 315 | 20240102 | 134900 | 3780191800 | 59500 | 59400 | 59500 | 59400 | 141 |
| 316 | 20240102 | 134800 | 3771815700 | 59500 | 59400 | 59500 | 59400 | 28 |
| 317 | 20240102 | 134700 | 3770151700 | 59400 | 59300 | 59400 | 59300 | 111 |
| 318 | 20240102 | 134600 | 3763568200 | 59400 | 59300 | 59400 | 59300 | 377 |
| 319 | 20240102 | 134500 | 3741181000 | 59400 | 59300 | 59400 | 59300 | 105 |
| 320 | 20240102 | 134400 | 3734951000 | 59300 | 59200 | 59300 | 59200 | 274 |
| 321 | 20240102 | 134300 | 3718706700 | 59300 | 59200 | 59300 | 59200 | 254 |
| 322 | 20240102 | 134200 | 3703669300 | 59300 | 59200 | 59300 | 59200 | 737 |
| 323 | 20240102 | 134100 | 3660038100 | 59300 | 59300 | 59300 | 59200 | 145 |
| 324 | 20240102 | 134000 | 3651440100 | 59300 | 59400 | 59400 | 59300 | 86 |
| 325 | 20240102 | 133900 | 3646339600 | 59300 | 59400 | 59400 | 59300 | 64 |
| 326 | 20240102 | 133800 | 3642544200 | 59300 | 59400 | 59400 | 59300 | 183 |
| 327 | 20240102 | 133700 | 3631682800 | 59400 | 59300 | 59400 | 59300 | 27 |
| 328 | 20240102 | 133600 | 3630080000 | 59300 | 59300 | 59300 | 59300 | 208 |
| 329 | 20240102 | 133500 | 3617745600 | 59300 | 59300 | 59400 | 59300 | 563 |
| 330 | 20240102 | 133400 | 3584356700 | 59300 | 59300 | 59300 | 59300 | 159 |
| 331 | 20240102 | 133300 | 3574928000 | 59300 | 59300 | 59400 | 59300 | 30 |
| 332 | 20240102 | 133200 | 3573148700 | 59400 | 59300 | 59400 | 59300 | 147 |
| 333 | 20240102 | 133100 | 3564429900 | 59300 | 59500 | 59500 | 59300 | 1652 |
| 334 | 20240102 | 133000 | 3466301700 | 59500 | 59500 | 59500 | 59400 | 79 |
| 335 | 20240102 | 132900 | 3461602800 | 59500 | 59500 | 59600 | 59500 | 356 |
| 336 | 20240102 | 132800 | 3440415700 | 59600 | 59500 | 59600 | 59500 | 32 |
| 337 | 20240102 | 132700 | 3438511500 | 59500 | 59600 | 59600 | 59500 | 200 |
| 338 | 20240102 | 132600 | 3426610900 | 59600 | 59500 | 59600 | 59500 | 129 |
| 339 | 20240102 | 132500 | 3418926300 | 59400 | 59500 | 59500 | 59400 | 135 |
| 340 | 20240102 | 132400 | 3410904900 | 59500 | 59500 | 59600 | 59500 | 994 |
| 341 | 20240102 | 132300 | 3351761800 | 59700 | 59600 | 59700 | 59500 | 63 |
| 342 | 20240102 | 132200 | 3348008100 | 59500 | 59600 | 59600 | 59500 | 32 |
| 343 | 20240102 | 132100 | 3346102600 | 59600 | 59600 | 59600 | 59600 | 56 |
| 344 | 20240102 | 132000 | 3342765000 | 59600 | 59600 | 59600 | 59500 | 34 |
| 345 | 20240102 | 131900 | 3340741200 | 59500 | 59500 | 59600 | 59500 | 44 |
| 346 | 20240102 | 131800 | 3338121100 | 59500 | 59500 | 59500 | 59400 | 324 |
| 347 | 20240102 | 131700 | 3318850700 | 59400 | 59500 | 59500 | 59400 | 57 |
| 348 | 20240102 | 131600 | 3315460200 | 59500 | 59500 | 59600 | 59400 | 138 |
| 349 | 20240102 | 131500 | 3307253500 | 59400 | 59500 | 59500 | 59400 | 44 |
| 350 | 20240102 | 131400 | 3304636700 | 59500 | 59500 | 59500 | 59400 | 263 |
| 351 | 20240102 | 131300 | 3289009300 | 59500 | 59500 | 59500 | 59500 | 752 |
| 352 | 20240102 | 131200 | 3244265300 | 59500 | 59500 | 59600 | 59500 | 278 |
| 353 | 20240102 | 131100 | 3227707600 | 59600 | 59500 | 59600 | 59500 | 1203 |
| 354 | 20240102 | 131000 | 3156128900 | 59500 | 59600 | 59600 | 59500 | 151 |
| 355 | 20240102 | 130900 | 3147139400 | 59500 | 59600 | 59600 | 59500 | 96 |
| 356 | 20240102 | 130800 | 3141418900 | 59500 | 59600 | 59600 | 59500 | 8 |
| 357 | 20240102 | 130700 | 3140942700 | 59600 | 59600 | 59600 | 59500 | 57 |
| 358 | 20240102 | 130600 | 3137546800 | 59600 | 59600 | 59600 | 59500 | 212 |
| 359 | 20240102 | 130500 | 3124911800 | 59600 | 59600 | 59700 | 59600 | 68 |
| 360 | 20240102 | 130400 | 3120857000 | 59600 | 59600 | 59600 | 59600 | 102 |
| 361 | 20240102 | 130300 | 3114777800 | 59500 | 59600 | 59600 | 59500 | 52 |
| 362 | 20240102 | 130200 | 3111683100 | 59600 | 59700 | 59700 | 59500 | 1144 |
| 363 | 20240102 | 130100 | 3043497800 | 59700 | 59700 | 59800 | 59700 | 1661 |
| 364 | 20240102 | 130000 | 2944335600 | 59700 | 59800 | 59800 | 59700 | 100 |
| 365 | 20240102 | 125900 | 2938359900 | 59700 | 59700 | 59700 | 59700 | 50 |
| 366 | 20240102 | 125800 | 2935374900 | 59700 | 59700 | 59800 | 59700 | 138 |
| 367 | 20240102 | 125700 | 2927134100 | 59800 | 59700 | 59800 | 59700 | 53 |
| 368 | 20240102 | 125600 | 2923969500 | 59800 | 59800 | 59800 | 59800 | 62 |
| 369 | 20240102 | 125500 | 2920261900 | 59800 | 59700 | 59800 | 59700 | 63 |
| 370 | 20240102 | 125400 | 2916495400 | 59700 | 59800 | 59800 | 59700 | 78 |
| 371 | 20240102 | 125300 | 2911836700 | 59700 | 59700 | 59800 | 59700 | 66 |
| 372 | 20240102 | 125200 | 2907894500 | 59700 | 59800 | 59800 | 59700 | 139 |
| 373 | 20240102 | 125100 | 2899586900 | 59800 | 59900 | 59900 | 59800 | 1804 |
| 374 | 20240102 | 125000 | 2791707400 | 59900 | 60000 | 60000 | 59900 | 1137 |
| 375 | 20240102 | 124900 | 2723600600 | 59900 | 59900 | 59900 | 59900 | 7 |
| 376 | 20240102 | 124800 | 2723181300 | 60000 | 60000 | 60000 | 59900 | 220 |
| 377 | 20240102 | 124700 | 2709986500 | 59900 | 59900 | 59900 | 59900 | 6 |
| 378 | 20240102 | 124600 | 2709627100 | 59900 | 60000 | 60000 | 59900 | 68 |
| 379 | 20240102 | 124500 | 2705553800 | 59900 | 59900 | 59900 | 59900 | 37 |
| 380 | 20240102 | 124400 | 2703337500 | 60000 | 59900 | 60000 | 59900 | 36 |
| 381 | 20240102 | 124300 | 2701180500 | 60000 | 59900 | 60000 | 59900 | 28 |
| 382 | 20240102 | 124200 | 2699502000 | 59900 | 59900 | 59900 | 59900 | 21 |
| 383 | 20240102 | 124100 | 2698244100 | 59900 | 59900 | 59900 | 59900 | 65 |
| 384 | 20240102 | 124000 | 2694350600 | 59900 | 59900 | 59900 | 59900 | 6 |
| 385 | 20240102 | 123900 | 2693991200 | 59900 | 59900 | 59900 | 59900 | 317 |
| 386 | 20240102 | 123800 | 2675002900 | 60000 | 60000 | 60000 | 59900 | 159 |
| 387 | 20240102 | 123700 | 2665477900 | 60000 | 60000 | 60000 | 59900 | 190 |
| 388 | 20240102 | 123600 | 2654088600 | 59900 | 59900 | 59900 | 59900 | 39 |
| 389 | 20240102 | 123500 | 2651752500 | 59900 | 59900 | 59900 | 59900 | 41 |
| 390 | 20240102 | 123400 | 2649296600 | 60000 | 60000 | 60000 | 59900 | 84 |
| 391 | 20240102 | 123300 | 2644262100 | 59900 | 59900 | 59900 | 59900 | 77 |
| 392 | 20240102 | 123200 | 2639649800 | 59900 | 59900 | 59900 | 59900 | 0 |
| 393 | 20240102 | 123100 | 2639649800 | 59900 | 59900 | 60000 | 59900 | 26 |
| 394 | 20240102 | 123000 | 2638092300 | 59900 | 59900 | 59900 | 59900 | 60 |
| 395 | 20240102 | 122900 | 2634498300 | 59900 | 59900 | 59900 | 59900 | 41 |
| 396 | 20240102 | 122800 | 2632042400 | 59900 | 59900 | 59900 | 59900 | 150 |
| 397 | 20240102 | 122700 | 2623057400 | 59900 | 59900 | 59900 | 59800 | 48 |
| 398 | 20240102 | 122600 | 2620182700 | 59800 | 59900 | 59900 | 59800 | 51 |
| 399 | 20240102 | 122500 | 2617128800 | 59900 | 59900 | 59900 | 59800 | 21 |
| 400 | 20240102 | 122400 | 2615871600 | 59800 | 59900 | 59900 | 59800 | 326 |
| 401 | 20240102 | 122300 | 2596367300 | 59900 | 59900 | 59900 | 59900 | 38 |
| 402 | 20240102 | 122200 | 2594091100 | 59900 | 59900 | 59900 | 59900 | 152 |
| 403 | 20240102 | 122100 | 2584986300 | 59900 | 59900 | 59900 | 59900 | 99 |
| 404 | 20240102 | 122000 | 2579056200 | 59900 | 59900 | 60000 | 59800 | 2272 |
| 405 | 20240102 | 121900 | 2442996000 | 59900 | 60000 | 60000 | 59900 | 64 |
| 406 | 20240102 | 121800 | 2439161100 | 60000 | 60000 | 60100 | 60000 | 163 |
| 407 | 20240102 | 121700 | 2429380700 | 60000 | 60000 | 60000 | 60000 | 191 |
| 408 | 20240102 | 121600 | 2417920700 | 60100 | 60000 | 60100 | 59900 | 65 |
| 409 | 20240102 | 121500 | 2414022700 | 60000 | 60100 | 60100 | 59900 | 79 |
| 410 | 20240102 | 121400 | 2409283100 | 60100 | 60100 | 60100 | 60100 | 1 |
| 411 | 20240102 | 121300 | 2409223000 | 60000 | 60000 | 60000 | 59900 | 81 |
| 412 | 20240102 | 121200 | 2404366500 | 60000 | 60000 | 60000 | 59900 | 60 |
| 413 | 20240102 | 121100 | 2400766600 | 59900 | 60000 | 60000 | 59900 | 54 |
| 414 | 20240102 | 121000 | 2397527600 | 60000 | 60100 | 60100 | 60000 | 2000 |
| 415 | 20240102 | 120900 | 2277521500 | 60100 | 60100 | 60100 | 60100 | 42 |
| 416 | 20240102 | 120800 | 2274997300 | 60100 | 60100 | 60100 | 60100 | 100 |
| 417 | 20240102 | 120700 | 2268987300 | 60100 | 60100 | 60100 | 60000 | 200 |
| 418 | 20240102 | 120600 | 2256972300 | 60100 | 60000 | 60100 | 60000 | 54 |
| 419 | 20240102 | 120500 | 2253731900 | 60000 | 60100 | 60100 | 60000 | 199 |
| 420 | 20240102 | 120400 | 2241773700 | 60100 | 60100 | 60100 | 60000 | 1203 |
| 421 | 20240102 | 120300 | 2169590400 | 60100 | 60100 | 60200 | 60100 | 113 |
| 422 | 20240102 | 120200 | 2162793300 | 60100 | 60200 | 60200 | 60100 | 99 |
| 423 | 20240102 | 120100 | 2156841200 | 60100 | 60200 | 60200 | 60100 | 335 |
| 424 | 20240102 | 120000 | 2136704800 | 60100 | 60100 | 60200 | 60100 | 110 |
| 425 | 20240102 | 115900 | 2130086400 | 60100 | 60100 | 60100 | 60000 | 389 |
| 426 | 20240102 | 115800 | 2106710700 | 60000 | 60200 | 60200 | 60000 | 2367 |
| 427 | 20240102 | 115700 | 1964446000 | 60100 | 60200 | 60300 | 60100 | 1021 |
| 428 | 20240102 | 115600 | 1902980200 | 60200 | 60200 | 60200 | 60200 | 35 |
| 429 | 20240102 | 115500 | 1900873200 | 60300 | 60300 | 60400 | 60300 | 1104 |
| 430 | 20240102 | 115400 | 1834301000 | 60300 | 60300 | 60300 | 60300 | 8 |
| 431 | 20240102 | 115300 | 1833818600 | 60400 | 60400 | 60400 | 60300 | 148 |
| 432 | 20240102 | 115200 | 1824886300 | 60400 | 60300 | 60400 | 60300 | 49 |
| 433 | 20240102 | 115100 | 1821929500 | 60300 | 60400 | 60400 | 60300 | 48 |
| 434 | 20240102 | 115000 | 1819033400 | 60300 | 60300 | 60400 | 60300 | 66 |
| 435 | 20240102 | 114900 | 1815052100 | 60400 | 60300 | 60400 | 60300 | 63 |
| 436 | 20240102 | 114800 | 1811253100 | 60400 | 60400 | 60500 | 60400 | 1210 |
| 437 | 20240102 | 114700 | 1738168200 | 60500 | 60400 | 60500 | 60400 | 35 |
| 438 | 20240102 | 114600 | 1736053800 | 60400 | 60400 | 60500 | 60400 | 21 |
| 439 | 20240102 | 114500 | 1734784500 | 60500 | 60500 | 60500 | 60500 | 105 |
| 440 | 20240102 | 114400 | 1728432000 | 60400 | 60400 | 60400 | 60400 | 94 |
| 441 | 20240102 | 114300 | 1722754400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 442 | 20240102 | 114200 | 1722754400 | 60400 | 60400 | 60500 | 60400 | 111 |
| 443 | 20240102 | 114100 | 1716043000 | 60500 | 60400 | 60500 | 60300 | 573 |
| 444 | 20240102 | 114000 | 1681428700 | 60300 | 60400 | 60400 | 60300 | 762 |
| 445 | 20240102 | 113900 | 1635408300 | 60500 | 60400 | 60500 | 60400 | 35 |
| 446 | 20240102 | 113800 | 1633293900 | 60500 | 60500 | 60500 | 60500 | 94 |
| 447 | 20240102 | 113700 | 1627606900 | 60500 | 60500 | 60500 | 60500 | 54 |
| 448 | 20240102 | 113600 | 1624339900 | 60500 | 60500 | 60500 | 60400 | 141 |
| 449 | 20240102 | 113500 | 1615815000 | 60500 | 60400 | 60500 | 60400 | 118 |
| 450 | 20240102 | 113400 | 1608682800 | 60500 | 60500 | 60500 | 60400 | 39 |
| 451 | 20240102 | 113300 | 1606324000 | 60500 | 60500 | 60500 | 60500 | 257 |
| 452 | 20240102 | 113200 | 1590775500 | 60500 | 60500 | 60600 | 60400 | 39 |
| 453 | 20240102 | 113100 | 1588416000 | 60500 | 60500 | 60500 | 60500 | 655 |
| 454 | 20240102 | 113000 | 1548788500 | 60500 | 60600 | 60600 | 60500 | 1409 |
| 455 | 20240102 | 112900 | 1463542100 | 60600 | 60600 | 60600 | 60600 | 684 |
| 456 | 20240102 | 112800 | 1422091700 | 60600 | 60700 | 60700 | 60600 | 95 |
| 457 | 20240102 | 112700 | 1416329700 | 60600 | 60600 | 60600 | 60600 | 56 |
| 458 | 20240102 | 112600 | 1412936100 | 60600 | 60700 | 60700 | 60600 | 11 |
| 459 | 20240102 | 112500 | 1412269200 | 60700 | 60700 | 60700 | 60600 | 66 |
| 460 | 20240102 | 112400 | 1408266700 | 60700 | 60700 | 60700 | 60600 | 89 |
| 461 | 20240102 | 112300 | 1402865000 | 60600 | 60700 | 60700 | 60600 | 43 |
| 462 | 20240102 | 112200 | 1400255200 | 60700 | 60700 | 60700 | 60700 | 20 |
| 463 | 20240102 | 112100 | 1399041200 | 60800 | 60800 | 60800 | 60800 | 0 |
| 464 | 20240102 | 112000 | 1399041200 | 60800 | 60700 | 60800 | 60700 | 7 |
| 465 | 20240102 | 111900 | 1398616200 | 60700 | 60700 | 60700 | 60700 | 12 |
| 466 | 20240102 | 111800 | 1397887800 | 60700 | 60700 | 60700 | 60700 | 9 |
| 467 | 20240102 | 111700 | 1397341500 | 60800 | 60700 | 60800 | 60700 | 6 |
| 468 | 20240102 | 111600 | 1396976800 | 60700 | 60700 | 60700 | 60700 | 25 |
| 469 | 20240102 | 111500 | 1395459300 | 61100 | 60700 | 61100 | 60700 | 153 |
| 470 | 20240102 | 111400 | 1386150700 | 60600 | 60600 | 60600 | 60600 | 115 |
| 471 | 20240102 | 111300 | 1379181700 | 60600 | 60800 | 60800 | 60600 | 480 |
| 472 | 20240102 | 111200 | 1350039100 | 60700 | 60800 | 60800 | 60600 | 916 |
| 473 | 20240102 | 111100 | 1294478800 | 60800 | 60800 | 60800 | 60800 | 94 |
| 474 | 20240102 | 111000 | 1288763600 | 60700 | 60800 | 60800 | 60700 | 41 |
| 475 | 20240102 | 110900 | 1286271300 | 60800 | 60800 | 60800 | 60800 | 11 |
| 476 | 20240102 | 110800 | 1285602500 | 60700 | 60800 | 60800 | 60700 | 42 |
| 477 | 20240102 | 110700 | 1283051100 | 60700 | 60700 | 60700 | 60700 | 39 |
| 478 | 20240102 | 110600 | 1280683800 | 60700 | 60700 | 60700 | 60700 | 267 |
| 479 | 20240102 | 110500 | 1264476900 | 60800 | 60800 | 60800 | 60800 | 102 |
| 480 | 20240102 | 110400 | 1258275300 | 60700 | 60700 | 60800 | 60700 | 263 |
| 481 | 20240102 | 110300 | 1242300500 | 60700 | 60700 | 60700 | 60700 | 1 |
| 482 | 20240102 | 110200 | 1242239800 | 60700 | 60700 | 60700 | 60700 | 16 |
| 483 | 20240102 | 110100 | 1241268600 | 60700 | 60700 | 60800 | 60700 | 144 |
| 484 | 20240102 | 110000 | 1232527400 | 60700 | 60800 | 60800 | 60700 | 38 |
| 485 | 20240102 | 105900 | 1230220500 | 60800 | 60800 | 60800 | 60700 | 5 |
| 486 | 20240102 | 105800 | 1229916800 | 60800 | 60800 | 60800 | 60800 | 15 |
| 487 | 20240102 | 105700 | 1229004800 | 60800 | 60800 | 60800 | 60800 | 141 |
| 488 | 20240102 | 105600 | 1220432000 | 60800 | 61000 | 61000 | 60800 | 111 |
| 489 | 20240102 | 105500 | 1213674000 | 60900 | 61000 | 61100 | 60900 | 222 |
| 490 | 20240102 | 105400 | 1200132200 | 61000 | 61100 | 61100 | 61000 | 154 |
| 491 | 20240102 | 105300 | 1190728200 | 61100 | 61000 | 61100 | 61000 | 7 |
| 492 | 20240102 | 105200 | 1190301100 | 61000 | 61200 | 61200 | 61000 | 63 |
| 493 | 20240102 | 105100 | 1186455500 | 61200 | 61000 | 61200 | 61000 | 7 |
| 494 | 20240102 | 105000 | 1186028200 | 61000 | 61100 | 61100 | 61000 | 35 |
| 495 | 20240102 | 104900 | 1183890000 | 61100 | 61100 | 61100 | 61100 | 41 |
| 496 | 20240102 | 104800 | 1181384900 | 61100 | 61100 | 61200 | 61100 | 13 |
| 497 | 20240102 | 104700 | 1180590100 | 61100 | 61100 | 61200 | 61000 | 87 |
| 498 | 20240102 | 104600 | 1175272600 | 61200 | 61100 | 61200 | 61100 | 28 |
| 499 | 20240102 | 104500 | 1173560700 | 61100 | 61100 | 61200 | 61000 | 32 |
| 500 | 20240102 | 104400 | 1171606000 | 61100 | 61100 | 61100 | 61100 | 7 |
| 501 | 20240102 | 104300 | 1171178300 | 61100 | 61000 | 61100 | 61000 | 34 |
| 502 | 20240102 | 104200 | 1169101800 | 61100 | 61100 | 61100 | 61100 | 1 |
| 503 | 20240102 | 104100 | 1169040700 | 61100 | 61100 | 61100 | 61000 | 17 |
| 504 | 20240102 | 104000 | 1168002500 | 61100 | 61000 | 61100 | 61000 | 26 |
| 505 | 20240102 | 103900 | 1166416100 | 61000 | 60900 | 61000 | 60900 | 79 |
| 506 | 20240102 | 103800 | 1161598400 | 61000 | 61100 | 61100 | 61000 | 73 |
| 507 | 20240102 | 103700 | 1157145200 | 61100 | 61000 | 61100 | 61000 | 20 |
| 508 | 20240102 | 103600 | 1155925100 | 61000 | 61000 | 61000 | 61000 | 14 |
| 509 | 20240102 | 103500 | 1155071100 | 61000 | 61000 | 61000 | 61000 | 209 |
| 510 | 20240102 | 103400 | 1142322100 | 60900 | 60900 | 60900 | 60900 | 124 |
| 511 | 20240102 | 103300 | 1134770500 | 60900 | 60900 | 60900 | 60900 | 1 |
| 512 | 20240102 | 103200 | 1134709600 | 60900 | 60900 | 60900 | 60700 | 5 |
| 513 | 20240102 | 103100 | 1134405300 | 60700 | 60700 | 60900 | 60700 | 145 |
| 514 | 20240102 | 103000 | 1125603600 | 60600 | 60700 | 60700 | 60600 | 1547 |
| 515 | 20240102 | 102900 | 1031853300 | 60600 | 60800 | 60800 | 60600 | 1746 |
| 516 | 20240102 | 102800 | 925909100 | 60800 | 60900 | 60900 | 60800 | 740 |
| 517 | 20240102 | 102700 | 880906000 | 60900 | 61000 | 61000 | 60800 | 1225 |
| 518 | 20240102 | 102600 | 806347700 | 60900 | 60900 | 61000 | 60900 | 1329 |
| 519 | 20240102 | 102500 | 725406100 | 61000 | 60900 | 61000 | 60900 | 322 |
| 520 | 20240102 | 102400 | 705778100 | 61000 | 60900 | 61000 | 60900 | 192 |
| 521 | 20240102 | 102300 | 694075300 | 60900 | 60900 | 61000 | 60900 | 184 |
| 522 | 20240102 | 102200 | 682869400 | 60900 | 60900 | 60900 | 60900 | 32 |
| 523 | 20240102 | 102100 | 680920600 | 60900 | 60900 | 60900 | 60900 | 478 |
| 524 | 20240102 | 102000 | 651810400 | 61000 | 61000 | 61000 | 61000 | 32 |
| 525 | 20240102 | 101900 | 649858400 | 61000 | 61000 | 61000 | 60900 | 132 |
| 526 | 20240102 | 101800 | 641807100 | 61000 | 60900 | 61000 | 60800 | 1214 |
| 527 | 20240102 | 101700 | 567870800 | 60900 | 60900 | 61000 | 60800 | 141 |
| 528 | 20240102 | 101600 | 559283800 | 61000 | 60900 | 61000 | 60800 | 112 |
| 529 | 20240102 | 101500 | 552467300 | 60900 | 60800 | 60900 | 60800 | 71 |
| 530 | 20240102 | 101400 | 548150200 | 60900 | 61000 | 61000 | 60700 | 1373 |
| 531 | 20240102 | 101300 | 464699100 | 61000 | 60900 | 61000 | 60900 | 61 |
| 532 | 20240102 | 101200 | 460984000 | 60900 | 60800 | 61000 | 60700 | 508 |
| 533 | 20240102 | 101100 | 430102800 | 60800 | 61000 | 61000 | 60800 | 865 |
| 534 | 20240102 | 101000 | 377439900 | 61100 | 61100 | 61100 | 61000 | 808 |
| 535 | 20240102 | 100900 | 328127900 | 61200 | 61300 | 61300 | 61200 | 418 |
| 536 | 20240102 | 100800 | 302542200 | 61300 | 61300 | 61300 | 61300 | 237 |
| 537 | 20240102 | 100700 | 288014100 | 61300 | 61200 | 61300 | 61200 | 89 |
| 538 | 20240102 | 100600 | 282566800 | 61200 | 61200 | 61300 | 61200 | 318 |
| 539 | 20240102 | 100500 | 263104700 | 61200 | 61200 | 61200 | 61100 | 107 |
| 540 | 20240102 | 100400 | 256564000 | 61100 | 61200 | 61200 | 61100 | 175 |
| 541 | 20240102 | 100300 | 245855200 | 61200 | 61300 | 61300 | 61100 | 188 |
| 542 | 20240102 | 100200 | 234359200 | 61300 | 61200 | 61300 | 61100 | 832 |
| 543 | 20240102 | 100100 | 183453200 | 61300 | 61700 | 61700 | 61200 | 1104 |
| 544 | 20240102 | 100000 | 115662200 | 61800 | 62200 | 62200 | 61800 | 1863 |