31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 3 | 20240104 | 184800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240104 | 184700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240104 | 184600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240104 | 184500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240104 | 184400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240104 | 184300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240104 | 184200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240104 | 184100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240104 | 184000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240104 | 183900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240104 | 183800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240104 | 183700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240104 | 183600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240104 | 183500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240104 | 183400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240104 | 183300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240104 | 183200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240104 | 183100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240104 | 183000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240104 | 182900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240104 | 182800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240104 | 182700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240104 | 182600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240104 | 182500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240104 | 182400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240104 | 182300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240104 | 182200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240104 | 182100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240104 | 182000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240104 | 181900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 33 | 20240104 | 181800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240104 | 181700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240104 | 181600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240104 | 181500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240104 | 181400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240104 | 181300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240104 | 181200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240104 | 181100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240104 | 181000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240104 | 180900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240104 | 180800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240104 | 180700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240104 | 180600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240104 | 180500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240104 | 180400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240104 | 180300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240104 | 180200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240104 | 180100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240104 | 180000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240104 | 175900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240104 | 175800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240104 | 175700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240104 | 175600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240104 | 175500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240104 | 175400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240104 | 175300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240104 | 175200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240104 | 175100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240104 | 175000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240104 | 174900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 63 | 20240104 | 174800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240104 | 174700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240104 | 174600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240104 | 174500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240104 | 174400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240104 | 174300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240104 | 174200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240104 | 174100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240104 | 174000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240104 | 173900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240104 | 173800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240104 | 173700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240104 | 173600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240104 | 173500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240104 | 173400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240104 | 173300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240104 | 173200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240104 | 173100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240104 | 173000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240104 | 172900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240104 | 172800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240104 | 172700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240104 | 172600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240104 | 172500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240104 | 172400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240104 | 172300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240104 | 172200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240104 | 172100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240104 | 172000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240104 | 171900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 93 | 20240104 | 171800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240104 | 171700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240104 | 171600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240104 | 171500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240104 | 171400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240104 | 171300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240104 | 171200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240104 | 171100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240104 | 171000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240104 | 170900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240104 | 170800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240104 | 170700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240104 | 170600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240104 | 170500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240104 | 170400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240104 | 170300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240104 | 170200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240104 | 170100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240104 | 170000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240104 | 165900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240104 | 165800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240104 | 165700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240104 | 165600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240104 | 165500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240104 | 165400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240104 | 165300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240104 | 165200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240104 | 165100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240104 | 165000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240104 | 164900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 123 | 20240104 | 164800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240104 | 164700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240104 | 164600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240104 | 164500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240104 | 164400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240104 | 164300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240104 | 164200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240104 | 164100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240104 | 164000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240104 | 163900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240104 | 163800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240104 | 163700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240104 | 163600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240104 | 163500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240104 | 163400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240104 | 163300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240104 | 163200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240104 | 163100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240104 | 163000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240104 | 162900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240104 | 162800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240104 | 162700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240104 | 162600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240104 | 162500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240104 | 162400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240104 | 162300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240104 | 162200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240104 | 162100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240104 | 162000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240104 | 161900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 153 | 20240104 | 161800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240104 | 161700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240104 | 161600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240104 | 161500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240104 | 161400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240104 | 161300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240104 | 161200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240104 | 161100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240104 | 161000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240104 | 160900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240104 | 160800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240104 | 160700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240104 | 160600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240104 | 160500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240104 | 160400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240104 | 160300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240104 | 160200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240104 | 160100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240104 | 160000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240104 | 155900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240104 | 155800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240104 | 155700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240104 | 155600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240104 | 155500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240104 | 155400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240104 | 155300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240104 | 155200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240104 | 155100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240104 | 155000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240104 | 154900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 183 | 20240104 | 154800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240104 | 154700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240104 | 154600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240104 | 154500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240104 | 154400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240104 | 154300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240104 | 154200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240104 | 154100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240104 | 154000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240104 | 153900 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240104 | 153800 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240104 | 153700 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240104 | 153600 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240104 | 153500 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240104 | 153400 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240104 | 153300 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240104 | 153200 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240104 | 153100 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240104 | 153000 | 3733615600 | 23400 | 23400 | 23400 | 23400 | 11190 |
| 202 | 20240104 | 152900 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240104 | 152800 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240104 | 152700 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240104 | 152600 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240104 | 152500 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240104 | 152400 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240104 | 152300 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240104 | 152200 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240104 | 152100 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240104 | 152000 | 3471769600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240104 | 151900 | 3471769600 | 23400 | 23400 | 23450 | 23350 | 510 |
| 213 | 20240104 | 151800 | 3459830950 | 23450 | 23450 | 23500 | 23400 | 330 |
| 214 | 20240104 | 151700 | 3452096100 | 23450 | 23500 | 23500 | 23400 | 991 |
| 215 | 20240104 | 151600 | 3428852700 | 23500 | 23500 | 23500 | 23400 | 380 |
| 216 | 20240104 | 151500 | 3419941050 | 23500 | 23400 | 23500 | 23400 | 418 |
| 217 | 20240104 | 151400 | 3410123800 | 23500 | 23500 | 23500 | 23400 | 457 |
| 218 | 20240104 | 151300 | 3399404100 | 23400 | 23450 | 23500 | 23400 | 1037 |
| 219 | 20240104 | 151200 | 3375075050 | 23450 | 23500 | 23500 | 23400 | 625 |
| 220 | 20240104 | 151100 | 3360414650 | 23500 | 23450 | 23500 | 23400 | 444 |
| 221 | 20240104 | 151000 | 3350001100 | 23450 | 23400 | 23500 | 23400 | 374 |
| 222 | 20240104 | 150900 | 3341229550 | 23400 | 23400 | 23500 | 23400 | 2429 |
| 223 | 20240104 | 150800 | 3284258950 | 23450 | 23450 | 23450 | 23400 | 478 |
| 224 | 20240104 | 150700 | 3273060150 | 23450 | 23450 | 23450 | 23400 | 360 |
| 225 | 20240104 | 150600 | 3264623050 | 23400 | 23400 | 23450 | 23350 | 484 |
| 226 | 20240104 | 150500 | 3253288300 | 23400 | 23400 | 23400 | 23350 | 335 |
| 227 | 20240104 | 150400 | 3245450350 | 23400 | 23400 | 23400 | 23350 | 820 |
| 228 | 20240104 | 150300 | 3226266650 | 23400 | 23450 | 23450 | 23350 | 942 |
| 229 | 20240104 | 150200 | 3204218950 | 23450 | 23450 | 23450 | 23400 | 1053 |
| 230 | 20240104 | 150100 | 3179563350 | 23450 | 23450 | 23450 | 23400 | 185 |
| 231 | 20240104 | 150000 | 3175225300 | 23450 | 23450 | 23450 | 23400 | 767 |
| 232 | 20240104 | 145900 | 3157261550 | 23450 | 23450 | 23450 | 23400 | 596 |
| 233 | 20240104 | 145800 | 3143299800 | 23450 | 23450 | 23450 | 23400 | 291 |
| 234 | 20240104 | 145700 | 3136476200 | 23400 | 23450 | 23450 | 23400 | 379 |
| 235 | 20240104 | 145600 | 3127594800 | 23450 | 23450 | 23450 | 23400 | 205 |
| 236 | 20240104 | 145500 | 3122788050 | 23450 | 23450 | 23450 | 23400 | 451 |
| 237 | 20240104 | 145400 | 3112216900 | 23450 | 23400 | 23450 | 23400 | 231 |
| 238 | 20240104 | 145300 | 3106800600 | 23450 | 23450 | 23450 | 23400 | 605 |
| 239 | 20240104 | 145200 | 3092629900 | 23450 | 23400 | 23500 | 23400 | 244 |
| 240 | 20240104 | 145100 | 3086908450 | 23500 | 23500 | 23500 | 23400 | 468 |
| 241 | 20240104 | 145000 | 3075926450 | 23500 | 23400 | 23500 | 23400 | 633 |
| 242 | 20240104 | 144900 | 3061060350 | 23500 | 23450 | 23500 | 23400 | 409 |
| 243 | 20240104 | 144800 | 3051466450 | 23450 | 23450 | 23450 | 23400 | 444 |
| 244 | 20240104 | 144700 | 3041054950 | 23450 | 23450 | 23450 | 23350 | 367 |
| 245 | 20240104 | 144600 | 3032456200 | 23450 | 23400 | 23450 | 23350 | 926 |
| 246 | 20240104 | 144500 | 3010767100 | 23450 | 23450 | 23450 | 23400 | 386 |
| 247 | 20240104 | 144400 | 3001720400 | 23450 | 23450 | 23450 | 23400 | 361 |
| 248 | 20240104 | 144300 | 2993258700 | 23450 | 23450 | 23450 | 23350 | 345 |
| 249 | 20240104 | 144200 | 2985176000 | 23450 | 23400 | 23450 | 23350 | 407 |
| 250 | 20240104 | 144100 | 2975639000 | 23400 | 23450 | 23450 | 23350 | 369 |
| 251 | 20240104 | 144000 | 2966996650 | 23450 | 23450 | 23450 | 23400 | 424 |
| 252 | 20240104 | 143900 | 2957059700 | 23400 | 23400 | 23450 | 23350 | 513 |
| 253 | 20240104 | 143800 | 2945052600 | 23400 | 23450 | 23450 | 23350 | 435 |
| 254 | 20240104 | 143700 | 2934862350 | 23400 | 23450 | 23450 | 23400 | 494 |
| 255 | 20240104 | 143600 | 2923285950 | 23450 | 23400 | 23450 | 23400 | 389 |
| 256 | 20240104 | 143500 | 2914173650 | 23450 | 23450 | 23450 | 23400 | 616 |
| 257 | 20240104 | 143400 | 2899733100 | 23450 | 23450 | 23450 | 23400 | 546 |
| 258 | 20240104 | 143300 | 2886934600 | 23400 | 23450 | 23450 | 23400 | 494 |
| 259 | 20240104 | 143200 | 2875360450 | 23450 | 23450 | 23450 | 23350 | 773 |
| 260 | 20240104 | 143100 | 2857259900 | 23450 | 23400 | 23450 | 23400 | 344 |
| 261 | 20240104 | 143000 | 2849202800 | 23450 | 23450 | 23450 | 23400 | 768 |
| 262 | 20240104 | 142900 | 2831216400 | 23400 | 23450 | 23450 | 23400 | 529 |
| 263 | 20240104 | 142800 | 2818824350 | 23450 | 23400 | 23450 | 23350 | 551 |
| 264 | 20240104 | 142700 | 2805930900 | 23400 | 23400 | 23400 | 23350 | 361 |
| 265 | 20240104 | 142600 | 2797483600 | 23400 | 23400 | 23400 | 23350 | 626 |
| 266 | 20240104 | 142500 | 2782849050 | 23400 | 23400 | 23400 | 23350 | 400 |
| 267 | 20240104 | 142400 | 2773489200 | 23400 | 23400 | 23400 | 23350 | 416 |
| 268 | 20240104 | 142300 | 2763759200 | 23350 | 23400 | 23400 | 23350 | 335 |
| 269 | 20240104 | 142200 | 2755920600 | 23400 | 23400 | 23400 | 23350 | 456 |
| 270 | 20240104 | 142100 | 2745254550 | 23400 | 23400 | 23400 | 23350 | 528 |
| 271 | 20240104 | 142000 | 2732907900 | 23400 | 23400 | 23400 | 23350 | 498 |
| 272 | 20240104 | 141900 | 2721261850 | 23400 | 23400 | 23400 | 23300 | 696 |
| 273 | 20240104 | 141800 | 2705017150 | 23400 | 23350 | 23400 | 23300 | 408 |
| 274 | 20240104 | 141700 | 2695482900 | 23400 | 23350 | 23400 | 23350 | 122 |
| 275 | 20240104 | 141600 | 2692628550 | 23350 | 23400 | 23400 | 23300 | 264 |
| 276 | 20240104 | 141500 | 2686462850 | 23400 | 23400 | 23400 | 23350 | 286 |
| 277 | 20240104 | 141400 | 2679773450 | 23400 | 23350 | 23400 | 23300 | 256 |
| 278 | 20240104 | 141300 | 2673799800 | 23350 | 23350 | 23350 | 23300 | 221 |
| 279 | 20240104 | 141200 | 2668640750 | 23400 | 23400 | 23400 | 23300 | 407 |
| 280 | 20240104 | 141100 | 2659145300 | 23400 | 23350 | 23400 | 23350 | 206 |
| 281 | 20240104 | 141000 | 2654331500 | 23400 | 23300 | 23400 | 23300 | 402 |
| 282 | 20240104 | 140900 | 2644945750 | 23350 | 23300 | 23400 | 23300 | 122 |
| 283 | 20240104 | 140800 | 2642095900 | 23350 | 23400 | 23400 | 23350 | 712 |
| 284 | 20240104 | 140700 | 2625465450 | 23350 | 23350 | 23400 | 23300 | 183 |
| 285 | 20240104 | 140600 | 2621192050 | 23350 | 23300 | 23400 | 23300 | 405 |
| 286 | 20240104 | 140500 | 2611750500 | 23350 | 23350 | 23400 | 23300 | 5481 |
| 287 | 20240104 | 140400 | 2483774250 | 23400 | 23400 | 23400 | 23350 | 251 |
| 288 | 20240104 | 140300 | 2477907700 | 23400 | 23350 | 23400 | 23350 | 147 |
| 289 | 20240104 | 140200 | 2474469700 | 23400 | 23350 | 23400 | 23350 | 353 |
| 290 | 20240104 | 140100 | 2466221950 | 23400 | 23400 | 23400 | 23350 | 171 |
| 291 | 20240104 | 140000 | 2462221750 | 23400 | 23350 | 23400 | 23350 | 130 |
| 292 | 20240104 | 135900 | 2459181600 | 23350 | 23400 | 23400 | 23350 | 468 |
| 293 | 20240104 | 135800 | 2448244400 | 23400 | 23350 | 23400 | 23350 | 322 |
| 294 | 20240104 | 135700 | 2440717450 | 23350 | 23400 | 23400 | 23350 | 220 |
| 295 | 20240104 | 135600 | 2435576000 | 23400 | 23350 | 23400 | 23350 | 91 |
| 296 | 20240104 | 135500 | 2433446900 | 23400 | 23400 | 23400 | 23350 | 186 |
| 297 | 20240104 | 135400 | 2429098950 | 23350 | 23350 | 23400 | 23350 | 125 |
| 298 | 20240104 | 135300 | 2426175850 | 23400 | 23400 | 23400 | 23350 | 200 |
| 299 | 20240104 | 135200 | 2421500350 | 23400 | 23400 | 23400 | 23350 | 300 |
| 300 | 20240104 | 135100 | 2414490200 | 23400 | 23400 | 23400 | 23350 | 839 |
| 301 | 20240104 | 135000 | 2394863050 | 23400 | 23400 | 23400 | 23350 | 227 |
| 302 | 20240104 | 134900 | 2389554350 | 23400 | 23350 | 23400 | 23350 | 201 |
| 303 | 20240104 | 134800 | 2384855300 | 23400 | 23400 | 23400 | 23350 | 180 |
| 304 | 20240104 | 134700 | 2380643850 | 23400 | 23400 | 23400 | 23350 | 196 |
| 305 | 20240104 | 134600 | 2376062000 | 23400 | 23400 | 23400 | 23350 | 114 |
| 306 | 20240104 | 134500 | 2373394850 | 23400 | 23400 | 23400 | 23300 | 974 |
| 307 | 20240104 | 134400 | 2350654700 | 23350 | 23350 | 23400 | 23350 | 197 |
| 308 | 20240104 | 134300 | 2346052400 | 23400 | 23400 | 23400 | 23350 | 401 |
| 309 | 20240104 | 134200 | 2336684250 | 23400 | 23350 | 23400 | 23300 | 197 |
| 310 | 20240104 | 134100 | 2332081250 | 23300 | 23350 | 23400 | 23300 | 228 |
| 311 | 20240104 | 134000 | 2326758150 | 23300 | 23400 | 23400 | 23300 | 913 |
| 312 | 20240104 | 133900 | 2305442800 | 23400 | 23350 | 23400 | 23300 | 632 |
| 313 | 20240104 | 133800 | 2290702550 | 23400 | 23400 | 23400 | 23300 | 126 |
| 314 | 20240104 | 133700 | 2287757550 | 23400 | 23350 | 23400 | 23300 | 234 |
| 315 | 20240104 | 133600 | 2282297400 | 23400 | 23350 | 23400 | 23300 | 143 |
| 316 | 20240104 | 133500 | 2278960200 | 23350 | 23350 | 23350 | 23300 | 636 |
| 317 | 20240104 | 133400 | 2264115400 | 23350 | 23350 | 23350 | 23300 | 100 |
| 318 | 20240104 | 133300 | 2261782400 | 23350 | 23300 | 23350 | 23300 | 392 |
| 319 | 20240104 | 133200 | 2252636250 | 23350 | 23400 | 23400 | 23300 | 364 |
| 320 | 20240104 | 133100 | 2244145500 | 23400 | 23300 | 23400 | 23300 | 209 |
| 321 | 20240104 | 133000 | 2239269100 | 23350 | 23350 | 23400 | 23300 | 278 |
| 322 | 20240104 | 132900 | 2232775700 | 23350 | 23350 | 23400 | 23300 | 136 |
| 323 | 20240104 | 132800 | 2229602150 | 23300 | 23400 | 23400 | 23300 | 250 |
| 324 | 20240104 | 132700 | 2223767950 | 23400 | 23400 | 23400 | 23350 | 104 |
| 325 | 20240104 | 132600 | 2221336300 | 23400 | 23350 | 23400 | 23350 | 356 |
| 326 | 20240104 | 132500 | 2213015850 | 23400 | 23400 | 23400 | 23300 | 301 |
| 327 | 20240104 | 132400 | 2205992400 | 23350 | 23400 | 23400 | 23350 | 303 |
| 328 | 20240104 | 132300 | 2198915150 | 23350 | 23300 | 23400 | 23300 | 890 |
| 329 | 20240104 | 132200 | 2178132950 | 23350 | 23400 | 23400 | 23300 | 481 |
| 330 | 20240104 | 132100 | 2166905500 | 23350 | 23400 | 23400 | 23300 | 420 |
| 331 | 20240104 | 132000 | 2157095100 | 23400 | 23400 | 23400 | 23350 | 993 |
| 332 | 20240104 | 131900 | 2133904600 | 23350 | 23350 | 23400 | 23350 | 602 |
| 333 | 20240104 | 131800 | 2119846450 | 23350 | 23400 | 23400 | 23350 | 290 |
| 334 | 20240104 | 131700 | 2113067550 | 23400 | 23400 | 23400 | 23350 | 182 |
| 335 | 20240104 | 131600 | 2108810500 | 23400 | 23400 | 23400 | 23350 | 283 |
| 336 | 20240104 | 131500 | 2102192900 | 23350 | 23400 | 23400 | 23350 | 123 |
| 337 | 20240104 | 131400 | 2099318350 | 23400 | 23350 | 23400 | 23350 | 216 |
| 338 | 20240104 | 131300 | 2094272000 | 23350 | 23400 | 23400 | 23350 | 119 |
| 339 | 20240104 | 131200 | 2091489550 | 23350 | 23400 | 23400 | 23350 | 594 |
| 340 | 20240104 | 131100 | 2077613450 | 23400 | 23350 | 23400 | 23350 | 124 |
| 341 | 20240104 | 131000 | 2074715250 | 23400 | 23350 | 23400 | 23350 | 236 |
| 342 | 20240104 | 130900 | 2069200000 | 23400 | 23350 | 23400 | 23350 | 68 |
| 343 | 20240104 | 130800 | 2067609500 | 23400 | 23400 | 23400 | 23350 | 160 |
| 344 | 20240104 | 130700 | 2063870100 | 23400 | 23350 | 23400 | 23350 | 338 |
| 345 | 20240104 | 130600 | 2055973500 | 23400 | 23350 | 23400 | 23300 | 506 |
| 346 | 20240104 | 130500 | 2044166700 | 23350 | 23400 | 23400 | 23300 | 4085 |
| 347 | 20240104 | 130400 | 1948835050 | 23400 | 23400 | 23400 | 23350 | 294 |
| 348 | 20240104 | 130300 | 1941961500 | 23400 | 23400 | 23400 | 23350 | 187 |
| 349 | 20240104 | 130200 | 1937587750 | 23400 | 23400 | 23400 | 23350 | 202 |
| 350 | 20240104 | 130100 | 1932865300 | 23400 | 23400 | 23400 | 23350 | 87 |
| 351 | 20240104 | 130000 | 1930829950 | 23400 | 23400 | 23400 | 23350 | 163 |
| 352 | 20240104 | 125900 | 1927017350 | 23350 | 23400 | 23400 | 23350 | 314 |
| 353 | 20240104 | 125800 | 1919672350 | 23400 | 23350 | 23400 | 23350 | 295 |
| 354 | 20240104 | 125700 | 1912780400 | 23350 | 23400 | 23400 | 23350 | 191 |
| 355 | 20240104 | 125600 | 1908312750 | 23400 | 23350 | 23400 | 23350 | 96 |
| 356 | 20240104 | 125500 | 1906066650 | 23400 | 23400 | 23400 | 23350 | 216 |
| 357 | 20240104 | 125400 | 1901015000 | 23400 | 23400 | 23400 | 23350 | 125 |
| 358 | 20240104 | 125300 | 1898090450 | 23400 | 23400 | 23400 | 23350 | 249 |
| 359 | 20240104 | 125200 | 1892264050 | 23400 | 23400 | 23400 | 23350 | 783 |
| 360 | 20240104 | 125100 | 1873978250 | 23400 | 23400 | 23400 | 23350 | 146 |
| 361 | 20240104 | 125000 | 1870562000 | 23400 | 23400 | 23400 | 23350 | 211 |
| 362 | 20240104 | 124900 | 1865628800 | 23400 | 23400 | 23400 | 23350 | 183 |
| 363 | 20240104 | 124800 | 1861348000 | 23400 | 23400 | 23400 | 23350 | 192 |
| 364 | 20240104 | 124700 | 1856856800 | 23400 | 23350 | 23400 | 23350 | 57 |
| 365 | 20240104 | 124600 | 1855523200 | 23400 | 23400 | 23400 | 23350 | 658 |
| 366 | 20240104 | 124500 | 1840150500 | 23400 | 23400 | 23400 | 23350 | 320 |
| 367 | 20240104 | 124400 | 1832672100 | 23400 | 23400 | 23400 | 23350 | 280 |
| 368 | 20240104 | 124300 | 1826120300 | 23400 | 23350 | 23400 | 23350 | 65 |
| 369 | 20240104 | 124200 | 1824599600 | 23400 | 23400 | 23400 | 23350 | 86 |
| 370 | 20240104 | 124100 | 1822589200 | 23400 | 23400 | 23400 | 23350 | 117 |
| 371 | 20240104 | 124000 | 1819851550 | 23400 | 23400 | 23400 | 23350 | 81 |
| 372 | 20240104 | 123900 | 1817956350 | 23400 | 23400 | 23400 | 23350 | 212 |
| 373 | 20240104 | 123800 | 1812997600 | 23400 | 23400 | 23400 | 23350 | 422 |
| 374 | 20240104 | 123700 | 1803132150 | 23400 | 23400 | 23400 | 23350 | 163 |
| 375 | 20240104 | 123600 | 1799318300 | 23400 | 23400 | 23400 | 23350 | 114 |
| 376 | 20240104 | 123500 | 1796650800 | 23400 | 23400 | 23400 | 23350 | 102 |
| 377 | 20240104 | 123400 | 1794264350 | 23400 | 23400 | 23400 | 23350 | 248 |
| 378 | 20240104 | 123300 | 1788461450 | 23350 | 23400 | 23400 | 23350 | 166 |
| 379 | 20240104 | 123200 | 1784580400 | 23400 | 23350 | 23400 | 23350 | 283 |
| 380 | 20240104 | 123100 | 1777967700 | 23400 | 23400 | 23400 | 23350 | 153 |
| 381 | 20240104 | 123000 | 1774389250 | 23350 | 23400 | 23400 | 23350 | 110 |
| 382 | 20240104 | 122900 | 1771817150 | 23400 | 23400 | 23400 | 23350 | 127 |
| 383 | 20240104 | 122800 | 1768845700 | 23400 | 23350 | 23400 | 23350 | 196 |
| 384 | 20240104 | 122700 | 1764259400 | 23400 | 23400 | 23400 | 23350 | 88 |
| 385 | 20240104 | 122600 | 1762202250 | 23400 | 23400 | 23400 | 23350 | 194 |
| 386 | 20240104 | 122500 | 1757663450 | 23350 | 23450 | 23450 | 23350 | 1352 |
| 387 | 20240104 | 122400 | 1726021950 | 23450 | 23450 | 23450 | 23400 | 121 |
| 388 | 20240104 | 122300 | 1723184850 | 23450 | 23450 | 23450 | 23400 | 151 |
| 389 | 20240104 | 122200 | 1719644050 | 23450 | 23450 | 23450 | 23400 | 122 |
| 390 | 20240104 | 122100 | 1716783450 | 23450 | 23400 | 23450 | 23400 | 129 |
| 391 | 20240104 | 122000 | 1713758700 | 23450 | 23450 | 23450 | 23400 | 100 |
| 392 | 20240104 | 121900 | 1711413900 | 23450 | 23450 | 23450 | 23400 | 83 |
| 393 | 20240104 | 121800 | 1709467750 | 23450 | 23450 | 23450 | 23400 | 298 |
| 394 | 20240104 | 121700 | 1702489200 | 23450 | 23450 | 23450 | 23400 | 89 |
| 395 | 20240104 | 121600 | 1700402350 | 23450 | 23450 | 23450 | 23400 | 37 |
| 396 | 20240104 | 121500 | 1699535100 | 23450 | 23450 | 23450 | 23400 | 128 |
| 397 | 20240104 | 121400 | 1696533550 | 23450 | 23450 | 23450 | 23400 | 314 |
| 398 | 20240104 | 121300 | 1689178600 | 23450 | 23450 | 23450 | 23400 | 87 |
| 399 | 20240104 | 121200 | 1687138650 | 23450 | 23450 | 23450 | 23400 | 639 |
| 400 | 20240104 | 121100 | 1672157600 | 23450 | 23450 | 23450 | 23400 | 498 |
| 401 | 20240104 | 121000 | 1660489150 | 23450 | 23450 | 23450 | 23450 | 446 |
| 402 | 20240104 | 120900 | 1650030450 | 23450 | 23450 | 23450 | 23400 | 193 |
| 403 | 20240104 | 120800 | 1645505050 | 23450 | 23450 | 23450 | 23400 | 136 |
| 404 | 20240104 | 120700 | 1642317250 | 23450 | 23400 | 23450 | 23400 | 87 |
| 405 | 20240104 | 120600 | 1640278350 | 23350 | 23400 | 23450 | 23350 | 621 |
| 406 | 20240104 | 120500 | 1625746750 | 23450 | 23450 | 23450 | 23400 | 573 |
| 407 | 20240104 | 120400 | 1612333200 | 23450 | 23400 | 23450 | 23400 | 154 |
| 408 | 20240104 | 120300 | 1608728900 | 23350 | 23400 | 23400 | 23350 | 142 |
| 409 | 20240104 | 120200 | 1605406550 | 23350 | 23450 | 23450 | 23350 | 238 |
| 410 | 20240104 | 120100 | 1599832700 | 23400 | 23400 | 23400 | 23350 | 113 |
| 411 | 20240104 | 120000 | 1597188950 | 23400 | 23400 | 23400 | 23400 | 82 |
| 412 | 20240104 | 115900 | 1595270150 | 23400 | 23400 | 23400 | 23350 | 124 |
| 413 | 20240104 | 115800 | 1592368900 | 23400 | 23400 | 23400 | 23350 | 321 |
| 414 | 20240104 | 115700 | 1584867300 | 23400 | 23400 | 23400 | 23400 | 104 |
| 415 | 20240104 | 115600 | 1582433700 | 23400 | 23400 | 23400 | 23350 | 157 |
| 416 | 20240104 | 115500 | 1578761500 | 23400 | 23400 | 23400 | 23350 | 447 |
| 417 | 20240104 | 115400 | 1568317200 | 23400 | 23400 | 23400 | 23350 | 73 |
| 418 | 20240104 | 115300 | 1566609100 | 23400 | 23400 | 23400 | 23350 | 37 |
| 419 | 20240104 | 115200 | 1565743500 | 23400 | 23400 | 23400 | 23350 | 188 |
| 420 | 20240104 | 115100 | 1561344650 | 23400 | 23400 | 23400 | 23350 | 258 |
| 421 | 20240104 | 115000 | 1555317000 | 23400 | 23400 | 23400 | 23350 | 200 |
| 422 | 20240104 | 114900 | 1550637400 | 23400 | 23400 | 23450 | 23400 | 179 |
| 423 | 20240104 | 114800 | 1546446450 | 23450 | 23400 | 23450 | 23400 | 143 |
| 424 | 20240104 | 114700 | 1543099300 | 23400 | 23400 | 23400 | 23400 | 505 |
| 425 | 20240104 | 114600 | 1531282300 | 23400 | 23400 | 23400 | 23350 | 145 |
| 426 | 20240104 | 114500 | 1527889650 | 23400 | 23350 | 23400 | 23350 | 1240 |
| 427 | 20240104 | 114400 | 1498924050 | 23400 | 23400 | 23400 | 23350 | 312 |
| 428 | 20240104 | 114300 | 1491632550 | 23400 | 23400 | 23400 | 23350 | 64 |
| 429 | 20240104 | 114200 | 1490135400 | 23400 | 23400 | 23400 | 23350 | 390 |
| 430 | 20240104 | 114100 | 1481009600 | 23400 | 23400 | 23400 | 23350 | 520 |
| 431 | 20240104 | 114000 | 1468863200 | 23400 | 23400 | 23400 | 23350 | 40 |
| 432 | 20240104 | 113900 | 1467927500 | 23400 | 23400 | 23400 | 23350 | 105 |
| 433 | 20240104 | 113800 | 1465470650 | 23400 | 23450 | 23450 | 23350 | 482 |
| 434 | 20240104 | 113700 | 1454192000 | 23450 | 23450 | 23450 | 23400 | 187 |
| 435 | 20240104 | 113600 | 1449811600 | 23450 | 23450 | 23450 | 23450 | 146 |
| 436 | 20240104 | 113500 | 1446387900 | 23450 | 23450 | 23450 | 23400 | 613 |
| 437 | 20240104 | 113400 | 1432038950 | 23400 | 23450 | 23450 | 23400 | 220 |
| 438 | 20240104 | 113300 | 1426885350 | 23400 | 23450 | 23450 | 23400 | 192 |
| 439 | 20240104 | 113200 | 1422386500 | 23450 | 23450 | 23450 | 23400 | 83 |
| 440 | 20240104 | 113100 | 1420440350 | 23450 | 23400 | 23450 | 23400 | 294 |
| 441 | 20240104 | 113000 | 1413555700 | 23450 | 23450 | 23450 | 23400 | 86 |
| 442 | 20240104 | 112900 | 1411539350 | 23450 | 23400 | 23450 | 23400 | 203 |
| 443 | 20240104 | 112800 | 1406779200 | 23450 | 23400 | 23450 | 23400 | 145 |
| 444 | 20240104 | 112700 | 1403383200 | 23450 | 23450 | 23450 | 23400 | 76 |
| 445 | 20240104 | 112600 | 1401602400 | 23450 | 23400 | 23450 | 23400 | 150 |
| 446 | 20240104 | 112500 | 1398086400 | 23450 | 23450 | 23450 | 23400 | 98 |
| 447 | 20240104 | 112400 | 1395790800 | 23400 | 23450 | 23450 | 23350 | 843 |
| 448 | 20240104 | 112300 | 1376074100 | 23450 | 23450 | 23450 | 23400 | 193 |
| 449 | 20240104 | 112200 | 1371551750 | 23450 | 23450 | 23450 | 23400 | 189 |
| 450 | 20240104 | 112100 | 1367125250 | 23400 | 23400 | 23450 | 23400 | 99 |
| 451 | 20240104 | 112000 | 1364803800 | 23450 | 23450 | 23450 | 23400 | 159 |
| 452 | 20240104 | 111900 | 1361078800 | 23450 | 23450 | 23450 | 23400 | 70 |
| 453 | 20240104 | 111800 | 1359437600 | 23450 | 23450 | 23450 | 23400 | 468 |
| 454 | 20240104 | 111700 | 1348480000 | 23450 | 23450 | 23450 | 23400 | 109 |
| 455 | 20240104 | 111600 | 1345924200 | 23450 | 23450 | 23450 | 23400 | 181 |
| 456 | 20240104 | 111500 | 1341679900 | 23400 | 23450 | 23450 | 23400 | 111 |
| 457 | 20240104 | 111400 | 1339077350 | 23450 | 23400 | 23500 | 23400 | 145 |
| 458 | 20240104 | 111300 | 1335677600 | 23450 | 23450 | 23450 | 23400 | 405 |
| 459 | 20240104 | 111200 | 1326180450 | 23450 | 23500 | 23500 | 23400 | 79 |
| 460 | 20240104 | 111100 | 1324327250 | 23500 | 23500 | 23500 | 23400 | 408 |
| 461 | 20240104 | 111000 | 1314760650 | 23500 | 23450 | 23500 | 23450 | 435 |
| 462 | 20240104 | 110900 | 1304551350 | 23450 | 23500 | 23500 | 23450 | 172 |
| 463 | 20240104 | 110800 | 1300516100 | 23500 | 23450 | 23500 | 23450 | 150 |
| 464 | 20240104 | 110700 | 1296993350 | 23500 | 23500 | 23500 | 23450 | 158 |
| 465 | 20240104 | 110600 | 1293283650 | 23500 | 23450 | 23500 | 23450 | 1218 |
| 466 | 20240104 | 110500 | 1264718400 | 23450 | 23450 | 23450 | 23400 | 254 |
| 467 | 20240104 | 110400 | 1258767050 | 23450 | 23450 | 23450 | 23350 | 324 |
| 468 | 20240104 | 110300 | 1251186800 | 23450 | 23450 | 23450 | 23400 | 614 |
| 469 | 20240104 | 110200 | 1236811050 | 23450 | 23400 | 23450 | 23400 | 909 |
| 470 | 20240104 | 110100 | 1215540250 | 23400 | 23400 | 23400 | 23350 | 130 |
| 471 | 20240104 | 110000 | 1212501950 | 23400 | 23350 | 23400 | 23350 | 334 |
| 472 | 20240104 | 105900 | 1204686400 | 23400 | 23400 | 23400 | 23400 | 71 |
| 473 | 20240104 | 105800 | 1203025000 | 23400 | 23400 | 23400 | 23350 | 31 |
| 474 | 20240104 | 105700 | 1202299650 | 23400 | 23400 | 23400 | 23350 | 304 |
| 475 | 20240104 | 105600 | 1195196600 | 23400 | 23400 | 23400 | 23350 | 213 |
| 476 | 20240104 | 105500 | 1190212450 | 23400 | 23350 | 23400 | 23350 | 318 |
| 477 | 20240104 | 105400 | 1182773250 | 23400 | 23400 | 23400 | 23400 | 22 |
| 478 | 20240104 | 105300 | 1182258450 | 23400 | 23400 | 23400 | 23350 | 63 |
| 479 | 20240104 | 105200 | 1180785600 | 23350 | 23400 | 23400 | 23350 | 194 |
| 480 | 20240104 | 105100 | 1176248600 | 23400 | 23400 | 23400 | 23350 | 1085 |
| 481 | 20240104 | 105000 | 1150879350 | 23400 | 23450 | 23450 | 23400 | 2018 |
| 482 | 20240104 | 104900 | 1103656550 | 23450 | 23450 | 23450 | 23400 | 156 |
| 483 | 20240104 | 104800 | 1100004850 | 23450 | 23450 | 23450 | 23450 | 108 |
| 484 | 20240104 | 104700 | 1097472250 | 23450 | 23400 | 23450 | 23400 | 28 |
| 485 | 20240104 | 104600 | 1096816150 | 23400 | 23400 | 23450 | 23400 | 116 |
| 486 | 20240104 | 104500 | 1094100350 | 23400 | 23450 | 23450 | 23400 | 97 |
| 487 | 20240104 | 104400 | 1091828750 | 23450 | 23400 | 23450 | 23400 | 230 |
| 488 | 20240104 | 104300 | 1086444800 | 23400 | 23450 | 23450 | 23400 | 56 |
| 489 | 20240104 | 104200 | 1085132700 | 23450 | 23450 | 23450 | 23400 | 19 |
| 490 | 20240104 | 104100 | 1084687200 | 23450 | 23450 | 23450 | 23450 | 44 |
| 491 | 20240104 | 104000 | 1083655400 | 23450 | 23450 | 23450 | 23400 | 22 |
| 492 | 20240104 | 103900 | 1083139600 | 23450 | 23450 | 23450 | 23400 | 17 |
| 493 | 20240104 | 103800 | 1082741000 | 23450 | 23450 | 23450 | 23450 | 105 |
| 494 | 20240104 | 103700 | 1080278750 | 23400 | 23400 | 23450 | 23400 | 412 |
| 495 | 20240104 | 103600 | 1070632000 | 23400 | 23450 | 23450 | 23400 | 1142 |
| 496 | 20240104 | 103500 | 1043908150 | 23450 | 23450 | 23450 | 23400 | 9 |
| 497 | 20240104 | 103400 | 1043697150 | 23450 | 23450 | 23450 | 23400 | 35 |
| 498 | 20240104 | 103300 | 1042877550 | 23450 | 23450 | 23450 | 23400 | 46 |
| 499 | 20240104 | 103200 | 1041798900 | 23400 | 23400 | 23450 | 23400 | 43 |
| 500 | 20240104 | 103100 | 1040791150 | 23400 | 23400 | 23450 | 23400 | 235 |
| 501 | 20240104 | 103000 | 1035289900 | 23450 | 23450 | 23450 | 23450 | 23 |
| 502 | 20240104 | 102900 | 1034750550 | 23400 | 23450 | 23450 | 23400 | 173 |
| 503 | 20240104 | 102800 | 1030700600 | 23400 | 23450 | 23450 | 23400 | 100 |
| 504 | 20240104 | 102700 | 1028355700 | 23450 | 23450 | 23450 | 23450 | 8 |
| 505 | 20240104 | 102600 | 1028168100 | 23450 | 23400 | 23450 | 23400 | 108 |
| 506 | 20240104 | 102500 | 1025635600 | 23450 | 23450 | 23450 | 23400 | 9 |
| 507 | 20240104 | 102400 | 1025424600 | 23450 | 23450 | 23450 | 23400 | 247 |
| 508 | 20240104 | 102300 | 1019643950 | 23450 | 23400 | 23450 | 23400 | 76 |
| 509 | 20240104 | 102200 | 1017864600 | 23450 | 23450 | 23450 | 23450 | 81 |
| 510 | 20240104 | 102100 | 1015965150 | 23400 | 23450 | 23450 | 23400 | 292 |
| 511 | 20240104 | 102000 | 1009131050 | 23400 | 23400 | 23450 | 23400 | 699 |
| 512 | 20240104 | 101900 | 992771200 | 23400 | 23400 | 23400 | 23400 | 254 |
| 513 | 20240104 | 101800 | 986827600 | 23400 | 23350 | 23400 | 23350 | 3 |
| 514 | 20240104 | 101700 | 986757450 | 23400 | 23350 | 23400 | 23350 | 405 |
| 515 | 20240104 | 101600 | 977299900 | 23400 | 23400 | 23400 | 23400 | 11 |
| 516 | 20240104 | 101500 | 977042500 | 23400 | 23400 | 23400 | 23350 | 113 |
| 517 | 20240104 | 101400 | 974400500 | 23400 | 23400 | 23400 | 23350 | 666 |
| 518 | 20240104 | 101300 | 958816300 | 23350 | 23350 | 23400 | 23300 | 857 |
| 519 | 20240104 | 101200 | 938804650 | 23350 | 23400 | 23400 | 23350 | 2785 |
| 520 | 20240104 | 101100 | 873774850 | 23400 | 23350 | 23400 | 23350 | 3 |
| 521 | 20240104 | 101000 | 873704750 | 23350 | 23350 | 23400 | 23350 | 403 |
| 522 | 20240104 | 100900 | 864294600 | 23400 | 23400 | 23400 | 23350 | 238 |
| 523 | 20240104 | 100800 | 858730650 | 23400 | 23400 | 23400 | 23350 | 1916 |
| 524 | 20240104 | 100700 | 813988850 | 23400 | 23350 | 23400 | 23350 | 10 |
| 525 | 20240104 | 100600 | 813754900 | 23400 | 23400 | 23400 | 23350 | 750 |
| 526 | 20240104 | 100500 | 796235100 | 23400 | 23400 | 23400 | 23350 | 657 |
| 527 | 20240104 | 100400 | 780887050 | 23400 | 23450 | 23450 | 23350 | 418 |
| 528 | 20240104 | 100300 | 771104900 | 23400 | 23400 | 23400 | 23400 | 77 |
| 529 | 20240104 | 100200 | 769303100 | 23400 | 23400 | 23400 | 23350 | 203 |
| 530 | 20240104 | 100100 | 764553000 | 23350 | 23350 | 23400 | 23350 | 92 |
| 531 | 20240104 | 100000 | 762401700 | 23350 | 23350 | 23400 | 23350 | 4 |
| 532 | 20240104 | 095900 | 762308200 | 23350 | 23350 | 23400 | 23350 | 4 |
| 533 | 20240104 | 095800 | 762214750 | 23400 | 23400 | 23400 | 23400 | 174 |
| 534 | 20240104 | 095700 | 758143150 | 23400 | 23450 | 23450 | 23350 | 298 |
| 535 | 20240104 | 095600 | 751170800 | 23400 | 23400 | 23400 | 23400 | 24 |
| 536 | 20240104 | 095500 | 750609200 | 23400 | 23350 | 23400 | 23350 | 63 |
| 537 | 20240104 | 095400 | 749135600 | 23400 | 23400 | 23400 | 23400 | 30 |
| 538 | 20240104 | 095300 | 748433600 | 23400 | 23400 | 23400 | 23350 | 62 |
| 539 | 20240104 | 095200 | 746983000 | 23400 | 23400 | 23400 | 23400 | 210 |
| 540 | 20240104 | 095100 | 742069000 | 23400 | 23400 | 23400 | 23350 | 4177 |
| 541 | 20240104 | 095000 | 644330400 | 23400 | 23450 | 23450 | 23400 | 314 |
| 542 | 20240104 | 094900 | 636976550 | 23450 | 23400 | 23450 | 23400 | 11 |
| 543 | 20240104 | 094800 | 636719100 | 23400 | 23450 | 23450 | 23400 | 128 |
| 544 | 20240104 | 094700 | 633723450 | 23450 | 23450 | 23500 | 23450 | 96 |
| 545 | 20240104 | 094600 | 631472200 | 23400 | 23450 | 23450 | 23400 | 78 |
| 546 | 20240104 | 094500 | 629643650 | 23450 | 23450 | 23450 | 23450 | 274 |
| 547 | 20240104 | 094400 | 623218350 | 23450 | 23450 | 23450 | 23400 | 3106 |
| 548 | 20240104 | 094300 | 550382750 | 23500 | 23500 | 23500 | 23450 | 356 |
| 549 | 20240104 | 094200 | 542017200 | 23450 | 23500 | 23500 | 23450 | 100 |
| 550 | 20240104 | 094100 | 539670550 | 23500 | 23500 | 23500 | 23450 | 175 |
| 551 | 20240104 | 094000 | 535558100 | 23500 | 23500 | 23500 | 23450 | 94 |
| 552 | 20240104 | 093900 | 533351600 | 23500 | 23450 | 23500 | 23450 | 118 |
| 553 | 20240104 | 093800 | 530579450 | 23450 | 23500 | 23500 | 23450 | 99 |
| 554 | 20240104 | 093700 | 528254700 | 23500 | 23500 | 23500 | 23450 | 687 |
| 555 | 20240104 | 093600 | 512119500 | 23500 | 23450 | 23500 | 23450 | 196 |
| 556 | 20240104 | 093500 | 507517050 | 23450 | 23500 | 23500 | 23450 | 616 |
| 557 | 20240104 | 093400 | 493043350 | 23550 | 23550 | 23550 | 23500 | 172 |
| 558 | 20240104 | 093300 | 488999650 | 23550 | 23500 | 23550 | 23500 | 321 |
| 559 | 20240104 | 093200 | 481455950 | 23500 | 23500 | 23500 | 23450 | 1638 |
| 560 | 20240104 | 093100 | 442963100 | 23500 | 23500 | 23500 | 23500 | 90 |
| 561 | 20240104 | 093000 | 440848100 | 23500 | 23500 | 23500 | 23450 | 460 |
| 562 | 20240104 | 092900 | 430057950 | 23500 | 23500 | 23500 | 23450 | 16 |
| 563 | 20240104 | 092800 | 429682050 | 23500 | 23450 | 23500 | 23450 | 104 |
| 564 | 20240104 | 092700 | 427238600 | 23450 | 23500 | 23550 | 23450 | 113 |
| 565 | 20240104 | 092600 | 424588100 | 23500 | 23500 | 23550 | 23450 | 278 |
| 566 | 20240104 | 092500 | 418055150 | 23500 | 23500 | 23500 | 23500 | 11 |
| 567 | 20240104 | 092400 | 417796650 | 23500 | 23500 | 23500 | 23500 | 247 |
| 568 | 20240104 | 092300 | 411992150 | 23500 | 23550 | 23550 | 23500 | 276 |
| 569 | 20240104 | 092200 | 405506050 | 23550 | 23550 | 23550 | 23500 | 341 |
| 570 | 20240104 | 092100 | 397484500 | 23500 | 23450 | 23550 | 23450 | 220 |
| 571 | 20240104 | 092000 | 392319950 | 23400 | 23500 | 23500 | 23400 | 1760 |
| 572 | 20240104 | 091900 | 351043400 | 23500 | 23500 | 23500 | 23450 | 480 |
| 573 | 20240104 | 091800 | 339763450 | 23500 | 23550 | 23550 | 23500 | 271 |
| 574 | 20240104 | 091700 | 333390750 | 23500 | 23450 | 23550 | 23450 | 4712 |
| 575 | 20240104 | 091600 | 222793550 | 23450 | 23450 | 23450 | 23450 | 127 |
| 576 | 20240104 | 091500 | 219815400 | 23450 | 23400 | 23450 | 23400 | 268 |
| 577 | 20240104 | 091400 | 213540250 | 23400 | 23400 | 23450 | 23400 | 498 |
| 578 | 20240104 | 091300 | 201881850 | 23400 | 23400 | 23450 | 23400 | 654 |
| 579 | 20240104 | 091200 | 186561600 | 23350 | 23350 | 23450 | 23350 | 845 |
| 580 | 20240104 | 091100 | 166818800 | 23350 | 23350 | 23350 | 23350 | 613 |
| 581 | 20240104 | 091000 | 152505250 | 23350 | 23350 | 23350 | 23350 | 35 |
| 582 | 20240104 | 090900 | 151688000 | 23350 | 23350 | 23350 | 23300 | 102 |
| 583 | 20240104 | 090800 | 149311000 | 23350 | 23400 | 23400 | 23300 | 1241 |
| 584 | 20240104 | 090700 | 120330950 | 23400 | 23400 | 23400 | 23400 | 606 |
| 585 | 20240104 | 090600 | 106150550 | 23400 | 23400 | 23400 | 23350 | 221 |
| 586 | 20240104 | 090500 | 100983850 | 23400 | 23400 | 23450 | 23400 | 353 |
| 587 | 20240104 | 090400 | 92723600 | 23400 | 23400 | 23450 | 23400 | 168 |
| 588 | 20240104 | 090300 | 88792000 | 23400 | 23350 | 23400 | 23350 | 586 |
| 589 | 20240104 | 090200 | 75097600 | 23350 | 23350 | 23350 | 23300 | 446 |
| 590 | 20240104 | 090100 | 64694650 | 23350 | 23350 | 23350 | 23300 | 287 |
| 591 | 20240104 | 090000 | 58007200 | 23400 | 23300 | 23550 | 23300 | 2478 |