34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 3 | 20240108 | 193400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 4 | 20240108 | 193300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 5 | 20240108 | 193200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 6 | 20240108 | 193100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 7 | 20240108 | 193000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 8 | 20240108 | 192900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 9 | 20240108 | 192800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 10 | 20240108 | 192700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 11 | 20240108 | 192600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 12 | 20240108 | 192500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 13 | 20240108 | 192400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 14 | 20240108 | 192300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 15 | 20240108 | 192200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 16 | 20240108 | 192100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 17 | 20240108 | 192000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 18 | 20240108 | 191900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 19 | 20240108 | 191800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 20 | 20240108 | 191700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 21 | 20240108 | 191600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 22 | 20240108 | 191500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 23 | 20240108 | 191400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 24 | 20240108 | 191300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 25 | 20240108 | 191200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 26 | 20240108 | 191100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 27 | 20240108 | 191000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 28 | 20240108 | 190900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 29 | 20240108 | 190800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 30 | 20240108 | 190700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 31 | 20240108 | 190600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 32 | 20240108 | 190500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 33 | 20240108 | 190400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 34 | 20240108 | 190300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 35 | 20240108 | 190200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 36 | 20240108 | 190100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 37 | 20240108 | 190000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 38 | 20240108 | 185900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 39 | 20240108 | 185800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 40 | 20240108 | 185700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 41 | 20240108 | 185600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 42 | 20240108 | 185500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 43 | 20240108 | 185400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 44 | 20240108 | 185300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 45 | 20240108 | 185200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 46 | 20240108 | 185100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 47 | 20240108 | 185000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 48 | 20240108 | 184900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 49 | 20240108 | 184800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 50 | 20240108 | 184700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 51 | 20240108 | 184600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 52 | 20240108 | 184500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 53 | 20240108 | 184400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 54 | 20240108 | 184300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 55 | 20240108 | 184200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 56 | 20240108 | 184100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 57 | 20240108 | 184000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 58 | 20240108 | 183900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 59 | 20240108 | 183800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 60 | 20240108 | 183700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 61 | 20240108 | 183600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 62 | 20240108 | 183500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 63 | 20240108 | 183400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 64 | 20240108 | 183300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 65 | 20240108 | 183200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 66 | 20240108 | 183100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 67 | 20240108 | 183000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 68 | 20240108 | 182900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 69 | 20240108 | 182800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 70 | 20240108 | 182700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 71 | 20240108 | 182600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 72 | 20240108 | 182500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 73 | 20240108 | 182400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 74 | 20240108 | 182300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 75 | 20240108 | 182200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 76 | 20240108 | 182100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 77 | 20240108 | 182000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 78 | 20240108 | 181900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 79 | 20240108 | 181800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 80 | 20240108 | 181700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 81 | 20240108 | 181600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 82 | 20240108 | 181500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 83 | 20240108 | 181400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 84 | 20240108 | 181300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 85 | 20240108 | 181200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 86 | 20240108 | 181100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 87 | 20240108 | 181000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 88 | 20240108 | 180900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 89 | 20240108 | 180800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 90 | 20240108 | 180700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 91 | 20240108 | 180600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 92 | 20240108 | 180500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 93 | 20240108 | 180400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 94 | 20240108 | 180300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 95 | 20240108 | 180200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 96 | 20240108 | 180100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 97 | 20240108 | 180000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 98 | 20240108 | 175900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 99 | 20240108 | 175800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 100 | 20240108 | 175700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 101 | 20240108 | 175600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 102 | 20240108 | 175500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 103 | 20240108 | 175400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 104 | 20240108 | 175300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 105 | 20240108 | 175200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 106 | 20240108 | 175100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 107 | 20240108 | 175000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 108 | 20240108 | 174900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 109 | 20240108 | 174800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 110 | 20240108 | 174700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 111 | 20240108 | 174600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 112 | 20240108 | 174500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 113 | 20240108 | 174400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 114 | 20240108 | 174300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 115 | 20240108 | 174200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 116 | 20240108 | 174100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 117 | 20240108 | 174000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 118 | 20240108 | 173900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 119 | 20240108 | 173800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 120 | 20240108 | 173700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 121 | 20240108 | 173600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 122 | 20240108 | 173500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 123 | 20240108 | 173400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 124 | 20240108 | 173300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 125 | 20240108 | 173200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 126 | 20240108 | 173100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 127 | 20240108 | 173000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 128 | 20240108 | 172900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 129 | 20240108 | 172800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 130 | 20240108 | 172700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 131 | 20240108 | 172600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 132 | 20240108 | 172500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 133 | 20240108 | 172400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 134 | 20240108 | 172300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 135 | 20240108 | 172200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 136 | 20240108 | 172100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 137 | 20240108 | 172000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 138 | 20240108 | 171900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 139 | 20240108 | 171800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 140 | 20240108 | 171700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 141 | 20240108 | 171600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 142 | 20240108 | 171500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 143 | 20240108 | 171400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 144 | 20240108 | 171300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 145 | 20240108 | 171200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 146 | 20240108 | 171100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 147 | 20240108 | 171000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 148 | 20240108 | 170900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 149 | 20240108 | 170800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 150 | 20240108 | 170700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 151 | 20240108 | 170600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 152 | 20240108 | 170500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 153 | 20240108 | 170400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 154 | 20240108 | 170300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 155 | 20240108 | 170200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 156 | 20240108 | 170100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 157 | 20240108 | 170000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 158 | 20240108 | 165900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 159 | 20240108 | 165800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 160 | 20240108 | 165700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 161 | 20240108 | 165600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 162 | 20240108 | 165500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 163 | 20240108 | 165400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 164 | 20240108 | 165300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 165 | 20240108 | 165200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 166 | 20240108 | 165100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 167 | 20240108 | 165000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 168 | 20240108 | 164900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 169 | 20240108 | 164800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 170 | 20240108 | 164700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 171 | 20240108 | 164600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 172 | 20240108 | 164500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 173 | 20240108 | 164400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 174 | 20240108 | 164300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 175 | 20240108 | 164200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 176 | 20240108 | 164100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 177 | 20240108 | 164000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 178 | 20240108 | 163900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 179 | 20240108 | 163800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 180 | 20240108 | 163700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 181 | 20240108 | 163600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 182 | 20240108 | 163500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 183 | 20240108 | 163400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 184 | 20240108 | 163300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 185 | 20240108 | 163200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 186 | 20240108 | 163100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 187 | 20240108 | 163000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 188 | 20240108 | 162900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 189 | 20240108 | 162800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 190 | 20240108 | 162700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 191 | 20240108 | 162600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 192 | 20240108 | 162500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 193 | 20240108 | 162400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 194 | 20240108 | 162300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 195 | 20240108 | 162200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 196 | 20240108 | 162100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 197 | 20240108 | 162000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 198 | 20240108 | 161900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 199 | 20240108 | 161800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 200 | 20240108 | 161700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 201 | 20240108 | 161600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 202 | 20240108 | 161500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 203 | 20240108 | 161400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 204 | 20240108 | 161300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 205 | 20240108 | 161200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 206 | 20240108 | 161100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 207 | 20240108 | 161000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 208 | 20240108 | 160900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 209 | 20240108 | 160800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 210 | 20240108 | 160700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 211 | 20240108 | 160600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 212 | 20240108 | 160500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 213 | 20240108 | 160400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 214 | 20240108 | 160300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 215 | 20240108 | 160200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 216 | 20240108 | 160100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 217 | 20240108 | 160000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 218 | 20240108 | 155900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 219 | 20240108 | 155800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 220 | 20240108 | 155700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 221 | 20240108 | 155600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 222 | 20240108 | 155500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 223 | 20240108 | 155400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 224 | 20240108 | 155300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 225 | 20240108 | 155200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 226 | 20240108 | 155100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 227 | 20240108 | 155000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 228 | 20240108 | 154900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 229 | 20240108 | 154800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 230 | 20240108 | 154700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 231 | 20240108 | 154600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 232 | 20240108 | 154500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 233 | 20240108 | 154400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 234 | 20240108 | 154300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 235 | 20240108 | 154200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 236 | 20240108 | 154100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 237 | 20240108 | 154000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 238 | 20240108 | 153900 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 239 | 20240108 | 153800 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 240 | 20240108 | 153700 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 241 | 20240108 | 153600 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 242 | 20240108 | 153500 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 243 | 20240108 | 153400 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 244 | 20240108 | 153300 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 245 | 20240108 | 153200 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 246 | 20240108 | 153100 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 0 |
| 247 | 20240108 | 153000 | 6496382100 | 64800 | 64800 | 64800 | 64800 | 2603 |
| 248 | 20240108 | 152900 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 249 | 20240108 | 152800 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 250 | 20240108 | 152700 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 251 | 20240108 | 152600 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 252 | 20240108 | 152500 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 253 | 20240108 | 152400 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 254 | 20240108 | 152300 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 255 | 20240108 | 152200 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 256 | 20240108 | 152100 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 257 | 20240108 | 152000 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 258 | 20240108 | 151900 | 6327707700 | 65200 | 65200 | 65200 | 65200 | 3 |
| 259 | 20240108 | 151800 | 6327512100 | 65000 | 65200 | 65300 | 65000 | 245 |
| 260 | 20240108 | 151700 | 6311565400 | 65200 | 65200 | 65300 | 65200 | 602 |
| 261 | 20240108 | 151600 | 6272308300 | 65300 | 65200 | 65300 | 65200 | 11 |
| 262 | 20240108 | 151500 | 6271590100 | 65300 | 65200 | 65300 | 65200 | 28 |
| 263 | 20240108 | 151400 | 6269762200 | 65300 | 65200 | 65300 | 65200 | 211 |
| 264 | 20240108 | 151300 | 6256004000 | 65200 | 65200 | 65200 | 65200 | 3 |
| 265 | 20240108 | 151200 | 6255808400 | 65300 | 65200 | 65400 | 65200 | 209 |
| 266 | 20240108 | 151100 | 6242158500 | 65200 | 65300 | 65300 | 65200 | 52 |
| 267 | 20240108 | 151000 | 6238763000 | 65200 | 65300 | 65400 | 65200 | 233 |
| 268 | 20240108 | 150900 | 6223549800 | 65300 | 65300 | 65300 | 65300 | 0 |
| 269 | 20240108 | 150800 | 6223549800 | 65300 | 65400 | 65400 | 65300 | 22 |
| 270 | 20240108 | 150700 | 6222111300 | 65300 | 65400 | 65400 | 65300 | 415 |
| 271 | 20240108 | 150600 | 6195000300 | 65400 | 65300 | 65400 | 65300 | 41 |
| 272 | 20240108 | 150500 | 6192319100 | 65400 | 65500 | 65500 | 65200 | 185 |
| 273 | 20240108 | 150400 | 6180221200 | 65400 | 65400 | 65500 | 65400 | 73 |
| 274 | 20240108 | 150300 | 6175444100 | 65400 | 65300 | 65500 | 65300 | 221 |
| 275 | 20240108 | 150200 | 6160981700 | 65200 | 65300 | 65400 | 65200 | 281 |
| 276 | 20240108 | 150100 | 6142621500 | 65400 | 65200 | 65400 | 65200 | 347 |
| 277 | 20240108 | 150000 | 6119955000 | 65200 | 65100 | 65200 | 65100 | 135 |
| 278 | 20240108 | 145900 | 6111153700 | 65100 | 65100 | 65200 | 65100 | 126 |
| 279 | 20240108 | 145800 | 6102942800 | 65100 | 65200 | 65200 | 65100 | 222 |
| 280 | 20240108 | 145700 | 6088474500 | 65200 | 65300 | 65300 | 65100 | 243 |
| 281 | 20240108 | 145600 | 6072636900 | 65200 | 65200 | 65300 | 65200 | 150 |
| 282 | 20240108 | 145500 | 6062848100 | 65300 | 65200 | 65400 | 65200 | 1170 |
| 283 | 20240108 | 145400 | 5986456300 | 65100 | 65200 | 65200 | 65100 | 104 |
| 284 | 20240108 | 145300 | 5979678400 | 65100 | 65200 | 65200 | 65100 | 48 |
| 285 | 20240108 | 145200 | 5976548900 | 65300 | 65200 | 65300 | 65200 | 106 |
| 286 | 20240108 | 145100 | 5969630600 | 65200 | 65200 | 65300 | 65200 | 145 |
| 287 | 20240108 | 145000 | 5960169600 | 65200 | 65200 | 65300 | 65200 | 194 |
| 288 | 20240108 | 144900 | 5947512700 | 65200 | 65200 | 65300 | 65000 | 228 |
| 289 | 20240108 | 144800 | 5932641000 | 65200 | 65300 | 65300 | 65200 | 131 |
| 290 | 20240108 | 144700 | 5924089300 | 65300 | 65200 | 65300 | 65200 | 137 |
| 291 | 20240108 | 144600 | 5915147900 | 65200 | 65200 | 65200 | 65100 | 96 |
| 292 | 20240108 | 144500 | 5908890000 | 65200 | 65300 | 65300 | 65200 | 115 |
| 293 | 20240108 | 144400 | 5901386000 | 65200 | 65200 | 65300 | 65200 | 182 |
| 294 | 20240108 | 144300 | 5889509400 | 65200 | 65200 | 65300 | 65200 | 101 |
| 295 | 20240108 | 144200 | 5882918500 | 65200 | 65200 | 65200 | 65200 | 66 |
| 296 | 20240108 | 144100 | 5878615300 | 65300 | 65200 | 65300 | 64900 | 828 |
| 297 | 20240108 | 144000 | 5824750800 | 65200 | 65200 | 65300 | 65200 | 125 |
| 298 | 20240108 | 143900 | 5816592400 | 65200 | 65200 | 65300 | 65200 | 113 |
| 299 | 20240108 | 143800 | 5809218700 | 65200 | 65200 | 65200 | 65200 | 134 |
| 300 | 20240108 | 143700 | 5800481900 | 65200 | 65200 | 65300 | 65200 | 103 |
| 301 | 20240108 | 143600 | 5793758800 | 65200 | 65200 | 65300 | 65100 | 138 |
| 302 | 20240108 | 143500 | 5784760600 | 65200 | 65200 | 65200 | 65100 | 209 |
| 303 | 20240108 | 143400 | 5771138800 | 65200 | 65200 | 65200 | 65200 | 111 |
| 304 | 20240108 | 143300 | 5763901600 | 65200 | 65300 | 65300 | 65000 | 191 |
| 305 | 20240108 | 143200 | 5751448200 | 65200 | 65100 | 65300 | 65100 | 153 |
| 306 | 20240108 | 143100 | 5741470200 | 65000 | 65200 | 65300 | 65000 | 119 |
| 307 | 20240108 | 143000 | 5733709400 | 65100 | 65000 | 65100 | 65000 | 37 |
| 308 | 20240108 | 142900 | 5731301000 | 65100 | 65100 | 65200 | 65100 | 419 |
| 309 | 20240108 | 142800 | 5704020800 | 65200 | 65200 | 65200 | 65200 | 78 |
| 310 | 20240108 | 142700 | 5698935200 | 65200 | 65100 | 65200 | 65100 | 124 |
| 311 | 20240108 | 142600 | 5690852500 | 65100 | 65100 | 65200 | 65100 | 177 |
| 312 | 20240108 | 142500 | 5679323300 | 65100 | 65200 | 65200 | 65100 | 96 |
| 313 | 20240108 | 142400 | 5673064500 | 65100 | 65200 | 65200 | 65100 | 128 |
| 314 | 20240108 | 142300 | 5664719000 | 65200 | 65300 | 65300 | 65100 | 318 |
| 315 | 20240108 | 142200 | 5643973200 | 65300 | 65200 | 65300 | 65200 | 116 |
| 316 | 20240108 | 142100 | 5636402000 | 65200 | 65300 | 65300 | 65200 | 110 |
| 317 | 20240108 | 142000 | 5629224100 | 65300 | 65200 | 65300 | 65200 | 104 |
| 318 | 20240108 | 141900 | 5622443200 | 65300 | 65100 | 65300 | 65100 | 93 |
| 319 | 20240108 | 141800 | 5616370500 | 65200 | 65200 | 65200 | 65100 | 101 |
| 320 | 20240108 | 141700 | 5609787300 | 65100 | 65200 | 65300 | 65100 | 354 |
| 321 | 20240108 | 141600 | 5586709300 | 65200 | 65200 | 65300 | 65200 | 82 |
| 322 | 20240108 | 141500 | 5581354900 | 65300 | 65200 | 65300 | 65200 | 60 |
| 323 | 20240108 | 141400 | 5577437000 | 65200 | 65400 | 65400 | 65200 | 345 |
| 324 | 20240108 | 141300 | 5554899500 | 65300 | 65500 | 65500 | 65300 | 154 |
| 325 | 20240108 | 141200 | 5544825900 | 65400 | 65400 | 65500 | 65400 | 163 |
| 326 | 20240108 | 141100 | 5534164000 | 65400 | 65300 | 65400 | 65300 | 141 |
| 327 | 20240108 | 141000 | 5524942700 | 65400 | 65300 | 65400 | 65300 | 1119 |
| 328 | 20240108 | 140900 | 5451766000 | 65300 | 65300 | 65300 | 65200 | 132 |
| 329 | 20240108 | 140800 | 5443146500 | 65200 | 65200 | 65300 | 65200 | 20 |
| 330 | 20240108 | 140700 | 5441840800 | 65300 | 65200 | 65300 | 65200 | 123 |
| 331 | 20240108 | 140600 | 5433811100 | 65300 | 65200 | 65300 | 65200 | 147 |
| 332 | 20240108 | 140500 | 5424218700 | 65200 | 65200 | 65300 | 65200 | 97 |
| 333 | 20240108 | 140400 | 5417889200 | 65200 | 65300 | 65300 | 65000 | 1375 |
| 334 | 20240108 | 140300 | 5328423600 | 65200 | 65200 | 65300 | 65100 | 311 |
| 335 | 20240108 | 140200 | 5308151800 | 65200 | 65300 | 65300 | 65200 | 73 |
| 336 | 20240108 | 140100 | 5303385000 | 65200 | 65200 | 65300 | 65200 | 121 |
| 337 | 20240108 | 140000 | 5295485900 | 65200 | 65300 | 65300 | 65200 | 211 |
| 338 | 20240108 | 135900 | 5281716900 | 65200 | 65300 | 65300 | 65200 | 130 |
| 339 | 20240108 | 135800 | 5273233100 | 65300 | 65300 | 65300 | 65300 | 86 |
| 340 | 20240108 | 135700 | 5267617300 | 65300 | 65200 | 65300 | 65200 | 159 |
| 341 | 20240108 | 135600 | 5257239800 | 65300 | 65400 | 65400 | 65200 | 698 |
| 342 | 20240108 | 135500 | 5211686500 | 65400 | 65300 | 65400 | 65300 | 167 |
| 343 | 20240108 | 135400 | 5200765800 | 65300 | 65400 | 65400 | 65300 | 212 |
| 344 | 20240108 | 135300 | 5186901100 | 65400 | 65300 | 65400 | 65300 | 95 |
| 345 | 20240108 | 135200 | 5180688200 | 65400 | 65400 | 65400 | 65400 | 74 |
| 346 | 20240108 | 135100 | 5175848600 | 65300 | 65400 | 65400 | 65300 | 621 |
| 347 | 20240108 | 135000 | 5135285400 | 65300 | 65400 | 65400 | 65300 | 136 |
| 348 | 20240108 | 134900 | 5126391900 | 65400 | 65400 | 65400 | 65300 | 179 |
| 349 | 20240108 | 134800 | 5114685400 | 65400 | 65400 | 65400 | 65400 | 106 |
| 350 | 20240108 | 134700 | 5107753000 | 65300 | 65300 | 65400 | 65300 | 75 |
| 351 | 20240108 | 134600 | 5102853100 | 65400 | 65300 | 65400 | 65300 | 79 |
| 352 | 20240108 | 134500 | 5097686600 | 65400 | 65400 | 65400 | 65400 | 68 |
| 353 | 20240108 | 134400 | 5093239400 | 65300 | 65400 | 65400 | 65300 | 286 |
| 354 | 20240108 | 134300 | 5074535100 | 65400 | 65400 | 65500 | 65400 | 154 |
| 355 | 20240108 | 134200 | 5064453900 | 65400 | 65400 | 65500 | 65400 | 100 |
| 356 | 20240108 | 134100 | 5057904300 | 65500 | 65500 | 65500 | 65500 | 81 |
| 357 | 20240108 | 134000 | 5052598800 | 65400 | 65500 | 65500 | 65400 | 128 |
| 358 | 20240108 | 133900 | 5044215100 | 65500 | 65400 | 65500 | 65400 | 51 |
| 359 | 20240108 | 133800 | 5040874700 | 65400 | 65400 | 65400 | 65300 | 252 |
| 360 | 20240108 | 133700 | 5024394900 | 65300 | 65400 | 65400 | 65300 | 107 |
| 361 | 20240108 | 133600 | 5017397200 | 65300 | 65400 | 65400 | 65300 | 12 |
| 362 | 20240108 | 133500 | 5016613500 | 65400 | 65400 | 65400 | 65400 | 108 |
| 363 | 20240108 | 133400 | 5009550300 | 65400 | 65400 | 65400 | 65300 | 103 |
| 364 | 20240108 | 133300 | 5002814200 | 65400 | 65300 | 65400 | 65300 | 69 |
| 365 | 20240108 | 133200 | 4998301800 | 65400 | 65300 | 65400 | 65300 | 98 |
| 366 | 20240108 | 133100 | 4991892700 | 65400 | 65400 | 65400 | 65400 | 77 |
| 367 | 20240108 | 133000 | 4986856900 | 65400 | 65400 | 65400 | 65300 | 359 |
| 368 | 20240108 | 132900 | 4963406400 | 65400 | 65300 | 65400 | 65300 | 81 |
| 369 | 20240108 | 132800 | 4958109300 | 65300 | 65400 | 65400 | 65300 | 98 |
| 370 | 20240108 | 132700 | 4951702700 | 65300 | 65400 | 65400 | 65300 | 62 |
| 371 | 20240108 | 132600 | 4947648100 | 65300 | 65300 | 65300 | 65300 | 1 |
| 372 | 20240108 | 132500 | 4947582800 | 65400 | 65400 | 65400 | 65400 | 90 |
| 373 | 20240108 | 132400 | 4941696800 | 65400 | 65400 | 65400 | 65300 | 87 |
| 374 | 20240108 | 132300 | 4936007100 | 65400 | 65400 | 65400 | 65300 | 130 |
| 375 | 20240108 | 132200 | 4927505200 | 65300 | 65300 | 65300 | 65300 | 104 |
| 376 | 20240108 | 132100 | 4920714000 | 65300 | 65300 | 65400 | 65300 | 86 |
| 377 | 20240108 | 132000 | 4915091600 | 65300 | 65300 | 65400 | 65300 | 148 |
| 378 | 20240108 | 131900 | 4905418500 | 65400 | 65300 | 65400 | 65300 | 105 |
| 379 | 20240108 | 131800 | 4898551700 | 65400 | 65300 | 65400 | 65300 | 127 |
| 380 | 20240108 | 131700 | 4890250700 | 65300 | 65400 | 65400 | 65300 | 191 |
| 381 | 20240108 | 131600 | 4877769400 | 65400 | 65400 | 65400 | 65300 | 72 |
| 382 | 20240108 | 131500 | 4873060700 | 65400 | 65400 | 65400 | 65400 | 2 |
| 383 | 20240108 | 131400 | 4872929900 | 65400 | 65400 | 65400 | 65300 | 202 |
| 384 | 20240108 | 131300 | 4859719200 | 65400 | 65300 | 65400 | 65300 | 143 |
| 385 | 20240108 | 131200 | 4850375700 | 65400 | 65400 | 65500 | 65300 | 183 |
| 386 | 20240108 | 131100 | 4838401700 | 65400 | 65400 | 65500 | 65400 | 140 |
| 387 | 20240108 | 131000 | 4829239100 | 65500 | 65400 | 65500 | 65400 | 76 |
| 388 | 20240108 | 130900 | 4824266700 | 65400 | 65300 | 65400 | 65300 | 95 |
| 389 | 20240108 | 130800 | 4818053800 | 65400 | 65300 | 65400 | 65300 | 183 |
| 390 | 20240108 | 130700 | 4806094900 | 65300 | 65400 | 65400 | 65300 | 253 |
| 391 | 20240108 | 130600 | 4789553900 | 65400 | 65500 | 65500 | 65300 | 129 |
| 392 | 20240108 | 130500 | 4781110400 | 65400 | 65300 | 65400 | 65300 | 140 |
| 393 | 20240108 | 130400 | 4771954500 | 65400 | 65400 | 65400 | 65400 | 29 |
| 394 | 20240108 | 130300 | 4770057900 | 65400 | 65400 | 65400 | 65300 | 122 |
| 395 | 20240108 | 130200 | 4762080200 | 65400 | 65400 | 65400 | 65400 | 1241 |
| 396 | 20240108 | 130100 | 4680918800 | 65500 | 65500 | 65500 | 65500 | 91 |
| 397 | 20240108 | 130000 | 4674958300 | 65500 | 65400 | 65500 | 65400 | 85 |
| 398 | 20240108 | 125900 | 4669392000 | 65500 | 65500 | 65500 | 65400 | 92 |
| 399 | 20240108 | 125800 | 4663366200 | 65400 | 65500 | 65500 | 65400 | 123 |
| 400 | 20240108 | 125700 | 4655309800 | 65400 | 65500 | 65600 | 65400 | 231 |
| 401 | 20240108 | 125600 | 4640166800 | 65400 | 65500 | 65600 | 65400 | 254 |
| 402 | 20240108 | 125500 | 4623523900 | 65500 | 65400 | 65500 | 65400 | 158 |
| 403 | 20240108 | 125400 | 4613175100 | 65400 | 65500 | 65600 | 65400 | 139 |
| 404 | 20240108 | 125300 | 4604070900 | 65400 | 65500 | 65600 | 65400 | 89 |
| 405 | 20240108 | 125200 | 4598235000 | 65500 | 65500 | 65500 | 65400 | 49 |
| 406 | 20240108 | 125100 | 4595025800 | 65500 | 65500 | 65500 | 65500 | 215 |
| 407 | 20240108 | 125000 | 4580943300 | 65500 | 65400 | 65600 | 65400 | 689 |
| 408 | 20240108 | 124900 | 4535834800 | 65300 | 65300 | 65400 | 65300 | 153 |
| 409 | 20240108 | 124800 | 4525829400 | 65400 | 65400 | 65400 | 65300 | 85 |
| 410 | 20240108 | 124700 | 4520271000 | 65300 | 65300 | 65400 | 65300 | 86 |
| 411 | 20240108 | 124600 | 4514646900 | 65300 | 65300 | 65400 | 65300 | 142 |
| 412 | 20240108 | 124500 | 4505365800 | 65300 | 65300 | 65400 | 65300 | 106 |
| 413 | 20240108 | 124400 | 4498434100 | 65300 | 65300 | 65400 | 65300 | 99 |
| 414 | 20240108 | 124300 | 4491963700 | 65300 | 65300 | 65300 | 65300 | 32 |
| 415 | 20240108 | 124200 | 4489874100 | 65400 | 65300 | 65400 | 65200 | 111 |
| 416 | 20240108 | 124100 | 4482618000 | 65300 | 65300 | 65300 | 65200 | 108 |
| 417 | 20240108 | 124000 | 4475565700 | 65300 | 65300 | 65400 | 65300 | 112 |
| 418 | 20240108 | 123900 | 4468245200 | 65300 | 65200 | 65400 | 65200 | 220 |
| 419 | 20240108 | 123800 | 4453880600 | 65300 | 65400 | 65400 | 65200 | 381 |
| 420 | 20240108 | 123700 | 4428990600 | 65400 | 65300 | 65500 | 65300 | 57 |
| 421 | 20240108 | 123600 | 4425258000 | 65400 | 65400 | 65400 | 65300 | 140 |
| 422 | 20240108 | 123500 | 4416102600 | 65400 | 65400 | 65500 | 65400 | 126 |
| 423 | 20240108 | 123400 | 4407854800 | 65400 | 65400 | 65500 | 65400 | 95 |
| 424 | 20240108 | 123300 | 4401633200 | 65400 | 65500 | 65600 | 65400 | 83 |
| 425 | 20240108 | 123200 | 4396189600 | 65500 | 65500 | 65500 | 65400 | 488 |
| 426 | 20240108 | 123100 | 4364249100 | 65500 | 65500 | 65500 | 65400 | 32 |
| 427 | 20240108 | 123000 | 4362153300 | 65400 | 65500 | 65500 | 65400 | 93 |
| 428 | 20240108 | 122900 | 4356062600 | 65500 | 65400 | 65500 | 65400 | 72 |
| 429 | 20240108 | 122800 | 4351347300 | 65500 | 65400 | 65500 | 65400 | 76 |
| 430 | 20240108 | 122700 | 4346369400 | 65400 | 65500 | 65500 | 65400 | 106 |
| 431 | 20240108 | 122600 | 4339426700 | 65500 | 65400 | 65500 | 65400 | 128 |
| 432 | 20240108 | 122500 | 4331043300 | 65400 | 65400 | 65500 | 65400 | 101 |
| 433 | 20240108 | 122400 | 4324430200 | 65400 | 65400 | 65500 | 65400 | 169 |
| 434 | 20240108 | 122300 | 4313367800 | 65400 | 65400 | 65500 | 65400 | 124 |
| 435 | 20240108 | 122200 | 4305249300 | 65400 | 65400 | 65500 | 65400 | 542 |
| 436 | 20240108 | 122100 | 4269758900 | 65400 | 65500 | 65500 | 65400 | 199 |
| 437 | 20240108 | 122000 | 4256724700 | 65500 | 65400 | 65500 | 65400 | 110 |
| 438 | 20240108 | 121900 | 4249520000 | 65500 | 65400 | 65500 | 65400 | 153 |
| 439 | 20240108 | 121800 | 4239499200 | 65400 | 65400 | 65500 | 65400 | 247 |
| 440 | 20240108 | 121700 | 4223335200 | 65400 | 65400 | 65500 | 65400 | 84 |
| 441 | 20240108 | 121600 | 4217835400 | 65400 | 65400 | 65500 | 65400 | 142 |
| 442 | 20240108 | 121500 | 4208538200 | 65500 | 65400 | 65500 | 65400 | 158 |
| 443 | 20240108 | 121400 | 4198192100 | 65400 | 65400 | 65500 | 65300 | 245 |
| 444 | 20240108 | 121300 | 4182162200 | 65400 | 65400 | 65500 | 65400 | 135 |
| 445 | 20240108 | 121200 | 4173326300 | 65400 | 65400 | 65500 | 65400 | 119 |
| 446 | 20240108 | 121100 | 4165535700 | 65400 | 65500 | 65500 | 65400 | 13 |
| 447 | 20240108 | 121000 | 4164684900 | 65500 | 65500 | 65500 | 65300 | 318 |
| 448 | 20240108 | 120900 | 4143858500 | 65400 | 65400 | 65400 | 65300 | 254 |
| 449 | 20240108 | 120800 | 4127266400 | 65500 | 65400 | 65500 | 65300 | 209 |
| 450 | 20240108 | 120700 | 4113586500 | 65400 | 65500 | 65500 | 65400 | 891 |
| 451 | 20240108 | 120600 | 4055252400 | 65400 | 65400 | 65500 | 65400 | 89 |
| 452 | 20240108 | 120500 | 4049424400 | 65500 | 65500 | 65500 | 65400 | 162 |
| 453 | 20240108 | 120400 | 4038813900 | 65400 | 65400 | 65500 | 65400 | 123 |
| 454 | 20240108 | 120300 | 4030761600 | 65400 | 65400 | 65500 | 65400 | 318 |
| 455 | 20240108 | 120200 | 4009935200 | 65500 | 65400 | 65500 | 65400 | 128 |
| 456 | 20240108 | 120100 | 4001551900 | 65500 | 65400 | 65500 | 65400 | 118 |
| 457 | 20240108 | 120000 | 3993823200 | 65300 | 65400 | 65500 | 65300 | 228 |
| 458 | 20240108 | 115900 | 3978903000 | 65300 | 65300 | 65500 | 65300 | 147 |
| 459 | 20240108 | 115800 | 3969289200 | 65300 | 65300 | 65400 | 65300 | 39 |
| 460 | 20240108 | 115700 | 3966739000 | 65400 | 65400 | 65400 | 65300 | 98 |
| 461 | 20240108 | 115600 | 3960330900 | 65400 | 65300 | 65400 | 65300 | 149 |
| 462 | 20240108 | 115500 | 3950586400 | 65300 | 65300 | 65400 | 65300 | 98 |
| 463 | 20240108 | 115400 | 3944177900 | 65300 | 65300 | 65400 | 65300 | 65 |
| 464 | 20240108 | 115300 | 3939927200 | 65300 | 65300 | 65400 | 65300 | 84 |
| 465 | 20240108 | 115200 | 3934434000 | 65300 | 65400 | 65400 | 65300 | 80 |
| 466 | 20240108 | 115100 | 3929202800 | 65400 | 65300 | 65500 | 65300 | 147 |
| 467 | 20240108 | 115000 | 3919581700 | 65300 | 65400 | 65500 | 65300 | 292 |
| 468 | 20240108 | 114900 | 3900488800 | 65300 | 65500 | 65500 | 65300 | 71 |
| 469 | 20240108 | 114800 | 3895838700 | 65400 | 65400 | 65500 | 65400 | 309 |
| 470 | 20240108 | 114700 | 3875629600 | 65500 | 65400 | 65500 | 65400 | 97 |
| 471 | 20240108 | 114600 | 3869276400 | 65500 | 65400 | 65500 | 65400 | 82 |
| 472 | 20240108 | 114500 | 3863905800 | 65500 | 65400 | 65500 | 65400 | 165 |
| 473 | 20240108 | 114400 | 3853105400 | 65500 | 65400 | 65500 | 65400 | 136 |
| 474 | 20240108 | 114300 | 3844198000 | 65400 | 65500 | 65500 | 65400 | 381 |
| 475 | 20240108 | 114200 | 3819242700 | 65500 | 65400 | 65500 | 65400 | 80 |
| 476 | 20240108 | 114100 | 3814003200 | 65400 | 65400 | 65500 | 65400 | 105 |
| 477 | 20240108 | 114000 | 3807126800 | 65400 | 65500 | 65500 | 65400 | 383 |
| 478 | 20240108 | 113900 | 3782040600 | 65500 | 65500 | 65600 | 65500 | 105 |
| 479 | 20240108 | 113800 | 3775153500 | 65600 | 65500 | 65600 | 65400 | 744 |
| 480 | 20240108 | 113700 | 3726349000 | 65500 | 65400 | 65500 | 65400 | 170 |
| 481 | 20240108 | 113600 | 3715214200 | 65500 | 65400 | 65500 | 65400 | 121 |
| 482 | 20240108 | 113500 | 3707288900 | 65500 | 65400 | 65500 | 65400 | 186 |
| 483 | 20240108 | 113400 | 3695108000 | 65400 | 65500 | 65500 | 65400 | 95 |
| 484 | 20240108 | 113300 | 3688886100 | 65400 | 65400 | 65500 | 65400 | 141 |
| 485 | 20240108 | 113200 | 3679654100 | 65500 | 65400 | 65500 | 65400 | 105 |
| 486 | 20240108 | 113100 | 3672777100 | 65500 | 65400 | 65500 | 65400 | 84 |
| 487 | 20240108 | 113000 | 3667275500 | 65300 | 65400 | 65500 | 65300 | 124 |
| 488 | 20240108 | 112900 | 3659158200 | 65400 | 65400 | 65500 | 65400 | 267 |
| 489 | 20240108 | 112800 | 3641682100 | 65300 | 65500 | 65500 | 65300 | 121 |
| 490 | 20240108 | 112700 | 3633757700 | 65300 | 65500 | 65500 | 65300 | 58 |
| 491 | 20240108 | 112600 | 3629969100 | 65500 | 65500 | 65500 | 65500 | 212 |
| 492 | 20240108 | 112500 | 3616083100 | 65600 | 65500 | 65600 | 65500 | 146 |
| 493 | 20240108 | 112400 | 3606510100 | 65500 | 65500 | 65500 | 65300 | 88 |
| 494 | 20240108 | 112300 | 3600753500 | 65500 | 65500 | 65600 | 65500 | 181 |
| 495 | 20240108 | 112200 | 3588890600 | 65600 | 65200 | 65600 | 65200 | 60 |
| 496 | 20240108 | 112100 | 3584956800 | 65400 | 65500 | 65600 | 65400 | 195 |
| 497 | 20240108 | 112000 | 3572177300 | 65500 | 65400 | 65600 | 65400 | 128 |
| 498 | 20240108 | 111900 | 3563781300 | 65600 | 65500 | 65600 | 65400 | 200 |
| 499 | 20240108 | 111800 | 3550679100 | 65500 | 65200 | 65600 | 65200 | 154 |
| 500 | 20240108 | 111700 | 3540585800 | 65200 | 65600 | 65600 | 65200 | 197 |
| 501 | 20240108 | 111600 | 3527675800 | 65500 | 65500 | 65500 | 65500 | 231 |
| 502 | 20240108 | 111500 | 3512545300 | 65500 | 65400 | 65500 | 65400 | 374 |
| 503 | 20240108 | 111400 | 3488071800 | 65100 | 65300 | 65400 | 65100 | 244 |
| 504 | 20240108 | 111300 | 3472145100 | 65300 | 65300 | 65400 | 65300 | 149 |
| 505 | 20240108 | 111200 | 3462408400 | 65400 | 65300 | 65400 | 65300 | 223 |
| 506 | 20240108 | 111100 | 3447835500 | 65300 | 65300 | 65400 | 65300 | 111 |
| 507 | 20240108 | 111000 | 3440579700 | 65300 | 65200 | 65400 | 65200 | 125 |
| 508 | 20240108 | 110900 | 3432412800 | 65200 | 65400 | 65500 | 65200 | 690 |
| 509 | 20240108 | 110800 | 3387356000 | 65400 | 65400 | 65500 | 65300 | 302 |
| 510 | 20240108 | 110700 | 3367601500 | 65300 | 65300 | 65400 | 65300 | 97 |
| 511 | 20240108 | 110600 | 3361258700 | 65300 | 65300 | 65400 | 65300 | 281 |
| 512 | 20240108 | 110500 | 3342899600 | 65300 | 65300 | 65400 | 65300 | 56 |
| 513 | 20240108 | 110400 | 3339242700 | 65400 | 65500 | 65500 | 65400 | 1216 |
| 514 | 20240108 | 110300 | 3259670000 | 65500 | 65500 | 65600 | 65500 | 175 |
| 515 | 20240108 | 110200 | 3248196500 | 65500 | 65600 | 65600 | 65500 | 110 |
| 516 | 20240108 | 110100 | 3240985700 | 65500 | 65500 | 65600 | 65500 | 155 |
| 517 | 20240108 | 110000 | 3230824300 | 65500 | 65600 | 65600 | 65500 | 540 |
| 518 | 20240108 | 105900 | 3195400400 | 65600 | 65600 | 65600 | 65500 | 126 |
| 519 | 20240108 | 105800 | 3187135000 | 65700 | 65600 | 65700 | 65500 | 351 |
| 520 | 20240108 | 105700 | 3164107100 | 65500 | 65600 | 65700 | 65500 | 169 |
| 521 | 20240108 | 105600 | 3153021100 | 65500 | 65500 | 65600 | 65500 | 94 |
| 522 | 20240108 | 105500 | 3146855000 | 65500 | 65600 | 65600 | 65400 | 952 |
| 523 | 20240108 | 105400 | 3084471400 | 65500 | 65600 | 65600 | 65500 | 127 |
| 524 | 20240108 | 105300 | 3076144700 | 65500 | 65500 | 65500 | 65500 | 458 |
| 525 | 20240108 | 105200 | 3046145700 | 65500 | 65400 | 65500 | 65400 | 92 |
| 526 | 20240108 | 105100 | 3040123600 | 65400 | 65400 | 65400 | 65300 | 1270 |
| 527 | 20240108 | 105000 | 2957165600 | 65400 | 65500 | 65500 | 65400 | 110 |
| 528 | 20240108 | 104900 | 2949960900 | 65500 | 65400 | 65500 | 65400 | 516 |
| 529 | 20240108 | 104800 | 2916195500 | 65400 | 65300 | 65400 | 65300 | 225 |
| 530 | 20240108 | 104700 | 2901495000 | 65300 | 65400 | 65400 | 65300 | 171 |
| 531 | 20240108 | 104600 | 2890312500 | 65300 | 65400 | 65400 | 65300 | 114 |
| 532 | 20240108 | 104500 | 2882859400 | 65300 | 65300 | 65400 | 65300 | 122 |
| 533 | 20240108 | 104400 | 2874887500 | 65300 | 65300 | 65400 | 65300 | 117 |
| 534 | 20240108 | 104300 | 2867238700 | 65400 | 65400 | 65400 | 65300 | 136 |
| 535 | 20240108 | 104200 | 2858348300 | 65400 | 65200 | 65400 | 65200 | 98 |
| 536 | 20240108 | 104100 | 2851947900 | 65200 | 65300 | 65300 | 65200 | 128 |
| 537 | 20240108 | 104000 | 2843589700 | 65300 | 65300 | 65300 | 65300 | 25 |
| 538 | 20240108 | 103900 | 2841957200 | 65300 | 65300 | 65300 | 65300 | 485 |
| 539 | 20240108 | 103800 | 2810286700 | 65300 | 65300 | 65400 | 65300 | 208 |
| 540 | 20240108 | 103700 | 2796696000 | 65300 | 65300 | 65400 | 65300 | 385 |
| 541 | 20240108 | 103600 | 2771538800 | 65300 | 65400 | 65400 | 65300 | 239 |
| 542 | 20240108 | 103500 | 2755908700 | 65300 | 65300 | 65400 | 65300 | 105 |
| 543 | 20240108 | 103400 | 2749048300 | 65200 | 65300 | 65300 | 65200 | 161 |
| 544 | 20240108 | 103300 | 2738535400 | 65300 | 65300 | 65300 | 65200 | 349 |
| 545 | 20240108 | 103200 | 2715745800 | 65300 | 65200 | 65300 | 65200 | 104 |
| 546 | 20240108 | 103100 | 2708954700 | 65300 | 65200 | 65300 | 65200 | 81 |
| 547 | 20240108 | 103000 | 2703666300 | 65300 | 65200 | 65300 | 65200 | 147 |
| 548 | 20240108 | 102900 | 2694074000 | 65300 | 65200 | 65300 | 65200 | 154 |
| 549 | 20240108 | 102800 | 2684021200 | 65300 | 65300 | 65300 | 65200 | 130 |
| 550 | 20240108 | 102700 | 2675537000 | 65300 | 65000 | 65300 | 65000 | 1163 |
| 551 | 20240108 | 102600 | 2599813000 | 65100 | 65200 | 65300 | 65000 | 583 |
| 552 | 20240108 | 102500 | 2561854900 | 65100 | 65100 | 65200 | 65100 | 128 |
| 553 | 20240108 | 102400 | 2553514300 | 65100 | 65100 | 65200 | 65100 | 151 |
| 554 | 20240108 | 102300 | 2543674400 | 65100 | 65100 | 65100 | 65100 | 1059 |
| 555 | 20240108 | 102200 | 2474733500 | 65000 | 65000 | 65000 | 65000 | 56 |
| 556 | 20240108 | 102100 | 2471093500 | 65100 | 65000 | 65100 | 65000 | 456 |
| 557 | 20240108 | 102000 | 2441443100 | 65100 | 65100 | 65200 | 65100 | 179 |
| 558 | 20240108 | 101900 | 2429786600 | 65100 | 65100 | 65100 | 65100 | 107 |
| 559 | 20240108 | 101800 | 2422820900 | 65100 | 65000 | 65200 | 65000 | 279 |
| 560 | 20240108 | 101700 | 2404669200 | 65100 | 65200 | 65200 | 65000 | 675 |
| 561 | 20240108 | 101600 | 2360733600 | 65200 | 65200 | 65200 | 65200 | 216 |
| 562 | 20240108 | 101500 | 2346650400 | 65300 | 65100 | 65300 | 65100 | 107 |
| 563 | 20240108 | 101400 | 2339663700 | 65200 | 65300 | 65300 | 65100 | 120 |
| 564 | 20240108 | 101300 | 2331831400 | 65300 | 65200 | 65300 | 65100 | 212 |
| 565 | 20240108 | 101200 | 2318008500 | 65000 | 65200 | 65200 | 65000 | 104 |
| 566 | 20240108 | 101100 | 2311228600 | 65100 | 65000 | 65100 | 65000 | 248 |
| 567 | 20240108 | 101000 | 2295083900 | 65200 | 65200 | 65200 | 65200 | 340 |
| 568 | 20240108 | 100900 | 2272915900 | 65200 | 65200 | 65200 | 65200 | 190 |
| 569 | 20240108 | 100800 | 2260527900 | 65100 | 65100 | 65100 | 65100 | 247 |
| 570 | 20240108 | 100700 | 2244448200 | 65100 | 65100 | 65200 | 65100 | 440 |
| 571 | 20240108 | 100600 | 2215777100 | 65200 | 65100 | 65200 | 65000 | 379 |
| 572 | 20240108 | 100500 | 2191105700 | 65100 | 65200 | 65200 | 65100 | 112 |
| 573 | 20240108 | 100400 | 2183803400 | 65200 | 65000 | 65200 | 65000 | 959 |
| 574 | 20240108 | 100300 | 2121433900 | 65000 | 64800 | 65000 | 64800 | 390 |
| 575 | 20240108 | 100200 | 2096127400 | 64800 | 64700 | 64800 | 64700 | 123 |
| 576 | 20240108 | 100100 | 2088157100 | 64800 | 64800 | 64800 | 64800 | 69 |
| 577 | 20240108 | 100000 | 2083685900 | 64700 | 64700 | 64800 | 64700 | 314 |
| 578 | 20240108 | 095900 | 2063341600 | 64700 | 64800 | 64800 | 64700 | 70 |
| 579 | 20240108 | 095800 | 2058812400 | 64800 | 64800 | 64800 | 64700 | 129 |
| 580 | 20240108 | 095700 | 2050456000 | 64700 | 64700 | 64700 | 64600 | 221 |
| 581 | 20240108 | 095600 | 2036157600 | 64700 | 64600 | 64700 | 64600 | 114 |
| 582 | 20240108 | 095500 | 2028782600 | 64600 | 64600 | 64700 | 64500 | 313 |
| 583 | 20240108 | 095400 | 2008578500 | 64600 | 64500 | 64700 | 64500 | 121 |
| 584 | 20240108 | 095300 | 2000752100 | 64700 | 64500 | 64700 | 64400 | 83 |
| 585 | 20240108 | 095200 | 1995394000 | 64500 | 64500 | 64500 | 64400 | 93 |
| 586 | 20240108 | 095100 | 1989395600 | 64500 | 64500 | 64500 | 64400 | 211 |
| 587 | 20240108 | 095000 | 1975791100 | 64400 | 64400 | 64600 | 64400 | 109 |
| 588 | 20240108 | 094900 | 1968757200 | 64500 | 64600 | 64700 | 64500 | 763 |
| 589 | 20240108 | 094800 | 1919524800 | 64600 | 64600 | 64600 | 64600 | 87 |
| 590 | 20240108 | 094700 | 1913904600 | 64600 | 64700 | 64700 | 64600 | 718 |
| 591 | 20240108 | 094600 | 1867484500 | 64700 | 64800 | 64800 | 64700 | 222 |
| 592 | 20240108 | 094500 | 1853114800 | 64800 | 64700 | 64800 | 64700 | 100 |
| 593 | 20240108 | 094400 | 1846636100 | 64700 | 64700 | 64800 | 64700 | 136 |
| 594 | 20240108 | 094300 | 1837830000 | 64800 | 64800 | 64800 | 64700 | 124 |
| 595 | 20240108 | 094200 | 1829795400 | 64800 | 64700 | 64800 | 64700 | 201 |
| 596 | 20240108 | 094100 | 1816777100 | 64700 | 64700 | 64800 | 64700 | 116 |
| 597 | 20240108 | 094000 | 1809261400 | 64800 | 64500 | 64900 | 64500 | 1214 |
| 598 | 20240108 | 093900 | 1730693400 | 64400 | 64400 | 64500 | 64400 | 278 |
| 599 | 20240108 | 093800 | 1712762600 | 64400 | 64400 | 64500 | 64400 | 144 |
| 600 | 20240108 | 093700 | 1703475300 | 64400 | 64500 | 64600 | 64400 | 144 |
| 601 | 20240108 | 093600 | 1694178400 | 64500 | 64500 | 64500 | 64500 | 144 |
| 602 | 20240108 | 093500 | 1684890400 | 64600 | 64500 | 64600 | 64500 | 159 |
| 603 | 20240108 | 093400 | 1674620200 | 64500 | 64500 | 64600 | 64500 | 283 |
| 604 | 20240108 | 093300 | 1656355700 | 64500 | 64500 | 64600 | 64500 | 85 |
| 605 | 20240108 | 093200 | 1650864900 | 64600 | 64500 | 64600 | 64500 | 147 |
| 606 | 20240108 | 093100 | 1641373300 | 64500 | 64300 | 64600 | 64300 | 402 |
| 607 | 20240108 | 093000 | 1615441100 | 64300 | 64300 | 64500 | 64300 | 1088 |
| 608 | 20240108 | 092900 | 1545322000 | 64300 | 64300 | 64400 | 64300 | 135 |
| 609 | 20240108 | 092800 | 1536630800 | 64300 | 64200 | 64400 | 64200 | 163 |
| 610 | 20240108 | 092700 | 1526142300 | 64300 | 64300 | 64300 | 64100 | 79 |
| 611 | 20240108 | 092600 | 1521074700 | 64300 | 64100 | 64300 | 64000 | 308 |
| 612 | 20240108 | 092500 | 1501317400 | 64100 | 64200 | 64400 | 64100 | 389 |
| 613 | 20240108 | 092400 | 1476311800 | 64400 | 64400 | 64500 | 64200 | 309 |
| 614 | 20240108 | 092300 | 1456414300 | 64400 | 64400 | 64500 | 64200 | 226 |
| 615 | 20240108 | 092200 | 1441858700 | 64400 | 64100 | 64500 | 64100 | 1152 |
| 616 | 20240108 | 092100 | 1367917600 | 64100 | 64000 | 64100 | 63900 | 394 |
| 617 | 20240108 | 092000 | 1342702000 | 64000 | 64000 | 64100 | 63900 | 241 |
| 618 | 20240108 | 091900 | 1327266300 | 64000 | 64000 | 64100 | 63800 | 285 |
| 619 | 20240108 | 091800 | 1309024300 | 63800 | 63900 | 64000 | 63800 | 180 |
| 620 | 20240108 | 091700 | 1297519900 | 63900 | 64000 | 64000 | 63700 | 168 |
| 621 | 20240108 | 091600 | 1286781000 | 63800 | 63800 | 64000 | 63700 | 1627 |
| 622 | 20240108 | 091500 | 1183106500 | 63800 | 63800 | 63800 | 63700 | 257 |
| 623 | 20240108 | 091400 | 1166710000 | 63800 | 63700 | 63800 | 63700 | 130 |
| 624 | 20240108 | 091300 | 1158421200 | 63700 | 63700 | 63700 | 63700 | 404 |
| 625 | 20240108 | 091200 | 1132686400 | 63800 | 63700 | 63800 | 63600 | 577 |
| 626 | 20240108 | 091100 | 1095953900 | 63700 | 63500 | 63700 | 63400 | 1319 |
| 627 | 20240108 | 091000 | 1012186100 | 63500 | 63300 | 63500 | 63200 | 1175 |
| 628 | 20240108 | 090900 | 937762400 | 63200 | 63300 | 63300 | 63100 | 1288 |
| 629 | 20240108 | 090800 | 856362300 | 63200 | 63500 | 63600 | 63200 | 2766 |
| 630 | 20240108 | 090700 | 681311400 | 63500 | 63600 | 63600 | 63300 | 2273 |
| 631 | 20240108 | 090600 | 537054800 | 63600 | 63600 | 63700 | 63300 | 1006 |
| 632 | 20240108 | 090500 | 473139800 | 63800 | 64000 | 64100 | 63600 | 1704 |
| 633 | 20240108 | 090400 | 364379400 | 64000 | 64000 | 64200 | 63900 | 727 |
| 634 | 20240108 | 090300 | 317855200 | 64000 | 64200 | 64200 | 64000 | 832 |
| 635 | 20240108 | 090200 | 264537800 | 64000 | 64400 | 64600 | 64000 | 1482 |
| 636 | 20240108 | 090100 | 169396900 | 64400 | 64600 | 64600 | 64300 | 1315 |
| 637 | 20240108 | 090000 | 84660500 | 64600 | 65200 | 65200 | 64600 | 1268 |