32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 3 | 20240104 | 185600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 4 | 20240104 | 185500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 5 | 20240104 | 185400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 6 | 20240104 | 185300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 7 | 20240104 | 185200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 8 | 20240104 | 185100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 9 | 20240104 | 185000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 10 | 20240104 | 184900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 11 | 20240104 | 184800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 12 | 20240104 | 184700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 13 | 20240104 | 184600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 14 | 20240104 | 184500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 15 | 20240104 | 184400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 16 | 20240104 | 184300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 17 | 20240104 | 184200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 18 | 20240104 | 184100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 19 | 20240104 | 184000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 20 | 20240104 | 183900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 21 | 20240104 | 183800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 22 | 20240104 | 183700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 23 | 20240104 | 183600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 24 | 20240104 | 183500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 25 | 20240104 | 183400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 26 | 20240104 | 183300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 27 | 20240104 | 183200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 28 | 20240104 | 183100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 29 | 20240104 | 183000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 30 | 20240104 | 182900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 31 | 20240104 | 182800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 32 | 20240104 | 182700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 33 | 20240104 | 182600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 34 | 20240104 | 182500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 35 | 20240104 | 182400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 36 | 20240104 | 182300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 37 | 20240104 | 182200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 38 | 20240104 | 182100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 39 | 20240104 | 182000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 40 | 20240104 | 181900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 41 | 20240104 | 181800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 42 | 20240104 | 181700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 43 | 20240104 | 181600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 44 | 20240104 | 181500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 45 | 20240104 | 181400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 46 | 20240104 | 181300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 47 | 20240104 | 181200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 48 | 20240104 | 181100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 49 | 20240104 | 181000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 50 | 20240104 | 180900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 51 | 20240104 | 180800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 52 | 20240104 | 180700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 53 | 20240104 | 180600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 54 | 20240104 | 180500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 55 | 20240104 | 180400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 56 | 20240104 | 180300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 57 | 20240104 | 180200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 58 | 20240104 | 180100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 59 | 20240104 | 180000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 60 | 20240104 | 175900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 61 | 20240104 | 175800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 62 | 20240104 | 175700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 63 | 20240104 | 175600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 64 | 20240104 | 175500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 65 | 20240104 | 175400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 66 | 20240104 | 175300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 67 | 20240104 | 175200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 68 | 20240104 | 175100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 69 | 20240104 | 175000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 70 | 20240104 | 174900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 71 | 20240104 | 174800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 72 | 20240104 | 174700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 73 | 20240104 | 174600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 74 | 20240104 | 174500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 75 | 20240104 | 174400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 76 | 20240104 | 174300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 77 | 20240104 | 174200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 78 | 20240104 | 174100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 79 | 20240104 | 174000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 80 | 20240104 | 173900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 81 | 20240104 | 173800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 82 | 20240104 | 173700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 83 | 20240104 | 173600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 84 | 20240104 | 173500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 85 | 20240104 | 173400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 86 | 20240104 | 173300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 87 | 20240104 | 173200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 88 | 20240104 | 173100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 89 | 20240104 | 173000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 90 | 20240104 | 172900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 91 | 20240104 | 172800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 92 | 20240104 | 172700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 93 | 20240104 | 172600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 94 | 20240104 | 172500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 95 | 20240104 | 172400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 96 | 20240104 | 172300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 97 | 20240104 | 172200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 98 | 20240104 | 172100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 99 | 20240104 | 172000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 100 | 20240104 | 171900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 101 | 20240104 | 171800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 102 | 20240104 | 171700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 103 | 20240104 | 171600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 104 | 20240104 | 171500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 105 | 20240104 | 171400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 106 | 20240104 | 171300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 107 | 20240104 | 171200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 108 | 20240104 | 171100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 109 | 20240104 | 171000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 110 | 20240104 | 170900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 111 | 20240104 | 170800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 112 | 20240104 | 170700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 113 | 20240104 | 170600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 114 | 20240104 | 170500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 115 | 20240104 | 170400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 116 | 20240104 | 170300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 117 | 20240104 | 170200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 118 | 20240104 | 170100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 119 | 20240104 | 170000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 120 | 20240104 | 165900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 121 | 20240104 | 165800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 122 | 20240104 | 165700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 123 | 20240104 | 165600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 124 | 20240104 | 165500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 125 | 20240104 | 165400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 126 | 20240104 | 165300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 127 | 20240104 | 165200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 128 | 20240104 | 165100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 129 | 20240104 | 165000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 130 | 20240104 | 164900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 131 | 20240104 | 164800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 132 | 20240104 | 164700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 133 | 20240104 | 164600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 134 | 20240104 | 164500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 135 | 20240104 | 164400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 136 | 20240104 | 164300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 137 | 20240104 | 164200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 138 | 20240104 | 164100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 139 | 20240104 | 164000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 140 | 20240104 | 163900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 141 | 20240104 | 163800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 142 | 20240104 | 163700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 143 | 20240104 | 163600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 144 | 20240104 | 163500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 145 | 20240104 | 163400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 146 | 20240104 | 163300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 147 | 20240104 | 163200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 148 | 20240104 | 163100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 149 | 20240104 | 163000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 150 | 20240104 | 162900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 151 | 20240104 | 162800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 152 | 20240104 | 162700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 153 | 20240104 | 162600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 154 | 20240104 | 162500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 155 | 20240104 | 162400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 156 | 20240104 | 162300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 157 | 20240104 | 162200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 158 | 20240104 | 162100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 159 | 20240104 | 162000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 160 | 20240104 | 161900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 161 | 20240104 | 161800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 162 | 20240104 | 161700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 163 | 20240104 | 161600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 164 | 20240104 | 161500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 165 | 20240104 | 161400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 166 | 20240104 | 161300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 167 | 20240104 | 161200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 168 | 20240104 | 161100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 169 | 20240104 | 161000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 170 | 20240104 | 160900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 171 | 20240104 | 160800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 172 | 20240104 | 160700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 173 | 20240104 | 160600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 174 | 20240104 | 160500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 175 | 20240104 | 160400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 176 | 20240104 | 160300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 177 | 20240104 | 160200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 178 | 20240104 | 160100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 179 | 20240104 | 160000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 180 | 20240104 | 155900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 181 | 20240104 | 155800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 182 | 20240104 | 155700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 183 | 20240104 | 155600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 184 | 20240104 | 155500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 185 | 20240104 | 155400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 186 | 20240104 | 155300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 187 | 20240104 | 155200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 188 | 20240104 | 155100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 189 | 20240104 | 155000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 190 | 20240104 | 154900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 191 | 20240104 | 154800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 192 | 20240104 | 154700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 193 | 20240104 | 154600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 194 | 20240104 | 154500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 195 | 20240104 | 154400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 196 | 20240104 | 154300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 197 | 20240104 | 154200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 198 | 20240104 | 154100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 199 | 20240104 | 154000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 200 | 20240104 | 153900 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 201 | 20240104 | 153800 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 202 | 20240104 | 153700 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 203 | 20240104 | 153600 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 204 | 20240104 | 153500 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 205 | 20240104 | 153400 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 206 | 20240104 | 153300 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 207 | 20240104 | 153200 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 208 | 20240104 | 153100 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 0 |
| 209 | 20240104 | 153000 | 10833395500 | 87500 | 87500 | 87500 | 87500 | 4401 |
| 210 | 20240104 | 152900 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 211 | 20240104 | 152800 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 212 | 20240104 | 152700 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 213 | 20240104 | 152600 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 214 | 20240104 | 152500 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 215 | 20240104 | 152400 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 216 | 20240104 | 152300 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 217 | 20240104 | 152200 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 218 | 20240104 | 152100 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 219 | 20240104 | 152000 | 10448308000 | 87600 | 87600 | 87600 | 87600 | 0 |
| 220 | 20240104 | 151900 | 10448308000 | 87600 | 87600 | 87700 | 87500 | 912 |
| 221 | 20240104 | 151800 | 10368457500 | 87600 | 87700 | 87700 | 87600 | 275 |
| 222 | 20240104 | 151700 | 10344359700 | 87600 | 87600 | 87700 | 87600 | 63 |
| 223 | 20240104 | 151600 | 10338836600 | 87600 | 87600 | 87700 | 87600 | 253 |
| 224 | 20240104 | 151500 | 10316671100 | 87600 | 87700 | 87800 | 87600 | 376 |
| 225 | 20240104 | 151400 | 10283710800 | 87800 | 87500 | 87800 | 87500 | 720 |
| 226 | 20240104 | 151300 | 10220606700 | 87500 | 87600 | 87600 | 87500 | 147 |
| 227 | 20240104 | 151200 | 10207731400 | 87500 | 87400 | 87600 | 87300 | 1996 |
| 228 | 20240104 | 151100 | 10033170200 | 87400 | 87300 | 87400 | 87300 | 82 |
| 229 | 20240104 | 151000 | 10026005500 | 87300 | 87400 | 87400 | 87300 | 79 |
| 230 | 20240104 | 150900 | 10019105000 | 87400 | 87300 | 87400 | 87300 | 154 |
| 231 | 20240104 | 150800 | 10005658700 | 87300 | 87300 | 87400 | 87300 | 234 |
| 232 | 20240104 | 150700 | 9985230400 | 87300 | 87300 | 87300 | 87300 | 178 |
| 233 | 20240104 | 150600 | 9969691000 | 87300 | 87300 | 87300 | 87200 | 92 |
| 234 | 20240104 | 150500 | 9961660100 | 87200 | 87200 | 87300 | 87200 | 86 |
| 235 | 20240104 | 150400 | 9954157200 | 87200 | 87200 | 87300 | 87200 | 97 |
| 236 | 20240104 | 150300 | 9945691400 | 87300 | 87300 | 87300 | 87300 | 24 |
| 237 | 20240104 | 150200 | 9943596200 | 87400 | 87300 | 87400 | 87200 | 275 |
| 238 | 20240104 | 150100 | 9919588800 | 87300 | 87300 | 87300 | 87300 | 111 |
| 239 | 20240104 | 150000 | 9909898500 | 87300 | 87400 | 87400 | 87300 | 100 |
| 240 | 20240104 | 145900 | 9901166000 | 87400 | 87300 | 87400 | 87300 | 123 |
| 241 | 20240104 | 145800 | 9890417100 | 87400 | 87400 | 87400 | 87300 | 63 |
| 242 | 20240104 | 145700 | 9884911700 | 87400 | 87300 | 87400 | 87300 | 387 |
| 243 | 20240104 | 145600 | 9851119300 | 87400 | 87400 | 87400 | 87300 | 231 |
| 244 | 20240104 | 145500 | 9830940900 | 87300 | 87400 | 87400 | 87300 | 79 |
| 245 | 20240104 | 145400 | 9824036500 | 87400 | 87400 | 87500 | 87400 | 228 |
| 246 | 20240104 | 145300 | 9804102200 | 87400 | 87400 | 87400 | 87400 | 38 |
| 247 | 20240104 | 145200 | 9800781000 | 87400 | 87400 | 87400 | 87300 | 217 |
| 248 | 20240104 | 145100 | 9781827800 | 87400 | 87400 | 87400 | 87400 | 197 |
| 249 | 20240104 | 145000 | 9764610000 | 87400 | 87400 | 87500 | 87400 | 242 |
| 250 | 20240104 | 144900 | 9743452900 | 87400 | 87400 | 87500 | 87400 | 844 |
| 251 | 20240104 | 144800 | 9669686600 | 87500 | 87400 | 87500 | 87400 | 285 |
| 252 | 20240104 | 144700 | 9644770900 | 87400 | 87400 | 87500 | 87400 | 421 |
| 253 | 20240104 | 144600 | 9607974600 | 87300 | 87400 | 87400 | 87300 | 84 |
| 254 | 20240104 | 144500 | 9600640300 | 87300 | 87300 | 87400 | 87300 | 307 |
| 255 | 20240104 | 144400 | 9573833300 | 87300 | 87300 | 87300 | 87300 | 27 |
| 256 | 20240104 | 144300 | 9571476200 | 87300 | 87300 | 87400 | 87300 | 190 |
| 257 | 20240104 | 144200 | 9554882500 | 87300 | 87300 | 87300 | 87300 | 83 |
| 258 | 20240104 | 144100 | 9547636600 | 87300 | 87400 | 87400 | 87300 | 342 |
| 259 | 20240104 | 144000 | 9517746300 | 87400 | 87400 | 87400 | 87400 | 12 |
| 260 | 20240104 | 143900 | 9516697500 | 87400 | 87500 | 87500 | 87400 | 412 |
| 261 | 20240104 | 143800 | 9480681000 | 87400 | 87500 | 87500 | 87400 | 70 |
| 262 | 20240104 | 143700 | 9474557300 | 87400 | 87400 | 87400 | 87400 | 30 |
| 263 | 20240104 | 143600 | 9471935300 | 87400 | 87300 | 87500 | 87300 | 140 |
| 264 | 20240104 | 143500 | 9459699300 | 87300 | 87300 | 87300 | 87300 | 15 |
| 265 | 20240104 | 143400 | 9458389800 | 87300 | 87300 | 87500 | 87300 | 749 |
| 266 | 20240104 | 143300 | 9392957100 | 87300 | 87400 | 87400 | 87300 | 41 |
| 267 | 20240104 | 143200 | 9389376500 | 87400 | 87300 | 87400 | 87300 | 266 |
| 268 | 20240104 | 143100 | 9366144100 | 87300 | 87400 | 87400 | 87300 | 27 |
| 269 | 20240104 | 143000 | 9363784900 | 87300 | 87300 | 87400 | 87300 | 65 |
| 270 | 20240104 | 142900 | 9358105400 | 87300 | 87400 | 87400 | 87300 | 108 |
| 271 | 20240104 | 142800 | 9348668200 | 87300 | 87300 | 87400 | 87300 | 48 |
| 272 | 20240104 | 142700 | 9344477600 | 87300 | 87400 | 87400 | 87300 | 88 |
| 273 | 20240104 | 142600 | 9336787300 | 87300 | 87400 | 87400 | 87300 | 17 |
| 274 | 20240104 | 142500 | 9335302200 | 87300 | 87400 | 87400 | 87300 | 77 |
| 275 | 20240104 | 142400 | 9328573200 | 87400 | 87400 | 87400 | 87300 | 129 |
| 276 | 20240104 | 142300 | 9317299200 | 87400 | 87300 | 87400 | 87300 | 90 |
| 277 | 20240104 | 142200 | 9309434900 | 87300 | 87300 | 87300 | 87300 | 252 |
| 278 | 20240104 | 142100 | 9287435300 | 87300 | 87400 | 87500 | 87300 | 264 |
| 279 | 20240104 | 142000 | 9264352900 | 87400 | 87300 | 87400 | 87300 | 277 |
| 280 | 20240104 | 141900 | 9240155700 | 87300 | 87400 | 87400 | 87300 | 181 |
| 281 | 20240104 | 141800 | 9224337100 | 87400 | 87400 | 87500 | 87300 | 539 |
| 282 | 20240104 | 141700 | 9177229000 | 87300 | 87300 | 87300 | 87300 | 118 |
| 283 | 20240104 | 141600 | 9166927600 | 87300 | 87200 | 87300 | 87200 | 46 |
| 284 | 20240104 | 141500 | 9162912500 | 87300 | 87300 | 87400 | 87300 | 342 |
| 285 | 20240104 | 141400 | 9133055800 | 87400 | 87300 | 87400 | 87300 | 85 |
| 286 | 20240104 | 141300 | 9125627900 | 87300 | 87300 | 87300 | 87300 | 17 |
| 287 | 20240104 | 141200 | 9124143800 | 87300 | 87200 | 87300 | 87200 | 50 |
| 288 | 20240104 | 141100 | 9119779600 | 87200 | 87300 | 87300 | 87200 | 165 |
| 289 | 20240104 | 141000 | 9105375300 | 87200 | 87300 | 87300 | 87200 | 193 |
| 290 | 20240104 | 140900 | 9088528300 | 87200 | 87400 | 87400 | 87200 | 404 |
| 291 | 20240104 | 140800 | 9053247600 | 87300 | 87400 | 87400 | 87300 | 399 |
| 292 | 20240104 | 140700 | 9018379000 | 87400 | 87400 | 87500 | 87400 | 130 |
| 293 | 20240104 | 140600 | 9007010700 | 87500 | 87400 | 87500 | 87400 | 13 |
| 294 | 20240104 | 140500 | 9005874100 | 87400 | 87400 | 87500 | 87400 | 94 |
| 295 | 20240104 | 140400 | 8997652200 | 87400 | 87400 | 87400 | 87400 | 168 |
| 296 | 20240104 | 140300 | 8982969000 | 87500 | 87400 | 87500 | 87400 | 199 |
| 297 | 20240104 | 140200 | 8965568800 | 87500 | 87500 | 87500 | 87400 | 109 |
| 298 | 20240104 | 140100 | 8956042000 | 87500 | 87500 | 87500 | 87400 | 88 |
| 299 | 20240104 | 140000 | 8948345000 | 87500 | 87500 | 87500 | 87400 | 273 |
| 300 | 20240104 | 135900 | 8924477700 | 87400 | 87500 | 87500 | 87400 | 333 |
| 301 | 20240104 | 135800 | 8895352000 | 87500 | 87400 | 87500 | 87400 | 98 |
| 302 | 20240104 | 135700 | 8886778100 | 87500 | 87400 | 87500 | 87400 | 42 |
| 303 | 20240104 | 135600 | 8883107000 | 87400 | 87300 | 87400 | 87300 | 162 |
| 304 | 20240104 | 135500 | 8868949700 | 87300 | 87300 | 87400 | 87300 | 161 |
| 305 | 20240104 | 135400 | 8854882600 | 87300 | 87300 | 87400 | 87300 | 181 |
| 306 | 20240104 | 135300 | 8839075500 | 87300 | 87300 | 87300 | 87300 | 116 |
| 307 | 20240104 | 135200 | 8828948700 | 87400 | 87400 | 87400 | 87300 | 217 |
| 308 | 20240104 | 135100 | 8809983700 | 87400 | 87400 | 87500 | 87400 | 137 |
| 309 | 20240104 | 135000 | 8798009300 | 87300 | 87400 | 87400 | 87300 | 75 |
| 310 | 20240104 | 134900 | 8791455000 | 87400 | 87300 | 87500 | 87300 | 121 |
| 311 | 20240104 | 134800 | 8780879400 | 87300 | 87300 | 87400 | 87300 | 24 |
| 312 | 20240104 | 134700 | 8778782800 | 87400 | 87400 | 87400 | 87400 | 81 |
| 313 | 20240104 | 134600 | 8771703400 | 87400 | 87500 | 87500 | 87300 | 299 |
| 314 | 20240104 | 134500 | 8745572100 | 87400 | 87400 | 87500 | 87300 | 368 |
| 315 | 20240104 | 134400 | 8713384100 | 87300 | 87400 | 87400 | 87200 | 211 |
| 316 | 20240104 | 134300 | 8694944000 | 87500 | 87200 | 87500 | 87100 | 450 |
| 317 | 20240104 | 134200 | 8655681200 | 87200 | 87200 | 87300 | 87100 | 183 |
| 318 | 20240104 | 134100 | 8639722600 | 87100 | 87100 | 87200 | 87100 | 107 |
| 319 | 20240104 | 134000 | 8630401400 | 87100 | 87000 | 87200 | 87000 | 15 |
| 320 | 20240104 | 133900 | 8629094800 | 87100 | 87000 | 87100 | 87000 | 16 |
| 321 | 20240104 | 133800 | 8627701300 | 87000 | 87100 | 87100 | 87000 | 88 |
| 322 | 20240104 | 133700 | 8620036900 | 87100 | 87100 | 87100 | 87000 | 89 |
| 323 | 20240104 | 133600 | 8612291800 | 87000 | 87100 | 87100 | 87000 | 178 |
| 324 | 20240104 | 133500 | 8596800100 | 87100 | 87000 | 87100 | 87000 | 301 |
| 325 | 20240104 | 133400 | 8570610000 | 87000 | 87000 | 87100 | 87000 | 133 |
| 326 | 20240104 | 133300 | 8559032300 | 87000 | 87000 | 87100 | 87000 | 109 |
| 327 | 20240104 | 133200 | 8549549100 | 87100 | 87000 | 87100 | 87000 | 69 |
| 328 | 20240104 | 133100 | 8543540300 | 87000 | 87000 | 87100 | 87000 | 404 |
| 329 | 20240104 | 133000 | 8508376600 | 87000 | 87000 | 87100 | 87000 | 101 |
| 330 | 20240104 | 132900 | 8499586700 | 87000 | 87200 | 87200 | 87000 | 62 |
| 331 | 20240104 | 132800 | 8494185300 | 87100 | 87100 | 87100 | 87100 | 7 |
| 332 | 20240104 | 132700 | 8493575600 | 87000 | 87100 | 87100 | 87000 | 59 |
| 333 | 20240104 | 132600 | 8488437300 | 87100 | 87100 | 87100 | 87000 | 26 |
| 334 | 20240104 | 132500 | 8486173100 | 87000 | 87000 | 87100 | 87000 | 18 |
| 335 | 20240104 | 132400 | 8484606100 | 87000 | 87100 | 87100 | 87000 | 47 |
| 336 | 20240104 | 132300 | 8480516600 | 87000 | 87100 | 87100 | 87000 | 115 |
| 337 | 20240104 | 132200 | 8470511300 | 87000 | 87100 | 87100 | 87000 | 32 |
| 338 | 20240104 | 132100 | 8467727200 | 87000 | 87000 | 87100 | 87000 | 78 |
| 339 | 20240104 | 132000 | 8460940600 | 87000 | 87000 | 87000 | 86900 | 61 |
| 340 | 20240104 | 131900 | 8455633800 | 86900 | 87000 | 87000 | 86900 | 20 |
| 341 | 20240104 | 131800 | 8453894100 | 86900 | 86900 | 87000 | 86900 | 51 |
| 342 | 20240104 | 131700 | 8449461200 | 86900 | 86900 | 86900 | 86900 | 223 |
| 343 | 20240104 | 131600 | 8430082500 | 86900 | 86900 | 86900 | 86800 | 118 |
| 344 | 20240104 | 131500 | 8419830400 | 86800 | 86800 | 86900 | 86800 | 869 |
| 345 | 20240104 | 131400 | 8344394500 | 86800 | 86900 | 86900 | 86800 | 2371 |
| 346 | 20240104 | 131300 | 8138354700 | 87000 | 87000 | 87000 | 86900 | 503 |
| 347 | 20240104 | 131200 | 8094637500 | 87000 | 87000 | 87000 | 86900 | 257 |
| 348 | 20240104 | 131100 | 8072298900 | 87000 | 87000 | 87000 | 86900 | 290 |
| 349 | 20240104 | 131000 | 8047073000 | 87000 | 87000 | 87100 | 86900 | 1208 |
| 350 | 20240104 | 130900 | 7942035800 | 86900 | 87100 | 87300 | 86900 | 2993 |
| 351 | 20240104 | 130800 | 7681606500 | 87000 | 87000 | 87100 | 87000 | 246 |
| 352 | 20240104 | 130700 | 7660204300 | 87000 | 87100 | 87100 | 87000 | 281 |
| 353 | 20240104 | 130600 | 7635749200 | 87000 | 87100 | 87100 | 87000 | 1254 |
| 354 | 20240104 | 130500 | 7526638700 | 87000 | 87100 | 87100 | 87000 | 1593 |
| 355 | 20240104 | 130400 | 7388011400 | 87100 | 87300 | 87300 | 87100 | 148 |
| 356 | 20240104 | 130300 | 7375113200 | 87100 | 87400 | 87500 | 87100 | 2942 |
| 357 | 20240104 | 130200 | 7118466500 | 87400 | 87500 | 87600 | 87400 | 1319 |
| 358 | 20240104 | 130100 | 7003082700 | 87500 | 87500 | 87500 | 87400 | 20 |
| 359 | 20240104 | 130000 | 7001332900 | 87400 | 87500 | 87500 | 87400 | 3 |
| 360 | 20240104 | 125900 | 7001070600 | 87400 | 87300 | 87400 | 87300 | 173 |
| 361 | 20240104 | 125800 | 6985950600 | 87400 | 87500 | 87500 | 87400 | 256 |
| 362 | 20240104 | 125700 | 6963575800 | 87500 | 87400 | 87500 | 87400 | 45 |
| 363 | 20240104 | 125600 | 6959641500 | 87400 | 87400 | 87400 | 87400 | 25 |
| 364 | 20240104 | 125500 | 6957456500 | 87400 | 87400 | 87400 | 87300 | 52 |
| 365 | 20240104 | 125400 | 6952911800 | 87400 | 87400 | 87400 | 87400 | 32 |
| 366 | 20240104 | 125300 | 6950115000 | 87400 | 87400 | 87400 | 87400 | 195 |
| 367 | 20240104 | 125200 | 6933072000 | 87400 | 87400 | 87400 | 87400 | 26 |
| 368 | 20240104 | 125100 | 6930799600 | 87400 | 87400 | 87400 | 87300 | 129 |
| 369 | 20240104 | 125000 | 6919526100 | 87400 | 87400 | 87400 | 87400 | 29 |
| 370 | 20240104 | 124900 | 6916991500 | 87300 | 87300 | 87300 | 87300 | 2 |
| 371 | 20240104 | 124800 | 6916816900 | 87400 | 87400 | 87400 | 87400 | 36 |
| 372 | 20240104 | 124700 | 6913670500 | 87400 | 87300 | 87400 | 87300 | 18 |
| 373 | 20240104 | 124600 | 6912097500 | 87400 | 87300 | 87400 | 87300 | 154 |
| 374 | 20240104 | 124500 | 6898643900 | 87300 | 87300 | 87400 | 87300 | 18 |
| 375 | 20240104 | 124400 | 6897071000 | 87300 | 87300 | 87300 | 87300 | 16 |
| 376 | 20240104 | 124300 | 6895674200 | 87400 | 87400 | 87400 | 87400 | 24 |
| 377 | 20240104 | 124200 | 6893576600 | 87300 | 87400 | 87400 | 87300 | 516 |
| 378 | 20240104 | 124100 | 6848478300 | 87300 | 87400 | 87400 | 87300 | 93 |
| 379 | 20240104 | 124000 | 6840352100 | 87400 | 87400 | 87400 | 87400 | 136 |
| 380 | 20240104 | 123900 | 6828465700 | 87400 | 87400 | 87400 | 87300 | 337 |
| 381 | 20240104 | 123800 | 6799013000 | 87400 | 87300 | 87400 | 87300 | 24 |
| 382 | 20240104 | 123700 | 6796917600 | 87300 | 87200 | 87300 | 87200 | 285 |
| 383 | 20240104 | 123600 | 6772057400 | 87200 | 87300 | 87300 | 87200 | 418 |
| 384 | 20240104 | 123500 | 6735571000 | 87200 | 87300 | 87300 | 87200 | 163 |
| 385 | 20240104 | 123400 | 6721341300 | 87300 | 87300 | 87300 | 87300 | 7 |
| 386 | 20240104 | 123300 | 6720730200 | 87300 | 87300 | 87300 | 87300 | 16 |
| 387 | 20240104 | 123200 | 6719333400 | 87300 | 87300 | 87300 | 87300 | 196 |
| 388 | 20240104 | 123100 | 6702222600 | 87300 | 87300 | 87400 | 87300 | 161 |
| 389 | 20240104 | 123000 | 6688166800 | 87300 | 87300 | 87300 | 87200 | 266 |
| 390 | 20240104 | 122900 | 6664966100 | 87300 | 87200 | 87400 | 87200 | 174 |
| 391 | 20240104 | 122800 | 6649782100 | 87300 | 87300 | 87300 | 87200 | 234 |
| 392 | 20240104 | 122700 | 6629354900 | 87300 | 87300 | 87400 | 87300 | 216 |
| 393 | 20240104 | 122600 | 6610498000 | 87300 | 87300 | 87300 | 87200 | 181 |
| 394 | 20240104 | 122500 | 6594702800 | 87300 | 87200 | 87300 | 87200 | 263 |
| 395 | 20240104 | 122400 | 6571767100 | 87200 | 87300 | 87300 | 87200 | 492 |
| 396 | 20240104 | 122300 | 6528817500 | 87300 | 87300 | 87300 | 87300 | 245 |
| 397 | 20240104 | 122200 | 6507429000 | 87400 | 87300 | 87400 | 87300 | 87 |
| 398 | 20240104 | 122100 | 6499833400 | 87400 | 87300 | 87400 | 87300 | 65 |
| 399 | 20240104 | 122000 | 6494158800 | 87300 | 87400 | 87400 | 87300 | 91 |
| 400 | 20240104 | 121900 | 6486212400 | 87300 | 87300 | 87300 | 87300 | 56 |
| 401 | 20240104 | 121800 | 6481323600 | 87400 | 87400 | 87400 | 87400 | 2 |
| 402 | 20240104 | 121700 | 6481148800 | 87300 | 87300 | 87400 | 87300 | 13 |
| 403 | 20240104 | 121600 | 6480012800 | 87400 | 87300 | 87400 | 87300 | 280 |
| 404 | 20240104 | 121500 | 6455568600 | 87400 | 87300 | 87400 | 87300 | 517 |
| 405 | 20240104 | 121400 | 6410433200 | 87300 | 87300 | 87300 | 87300 | 21 |
| 406 | 20240104 | 121300 | 6408599900 | 87300 | 87300 | 87400 | 87300 | 131 |
| 407 | 20240104 | 121200 | 6397162500 | 87200 | 87400 | 87400 | 87200 | 17 |
| 408 | 20240104 | 121100 | 6395677500 | 87400 | 87200 | 87400 | 87200 | 216 |
| 409 | 20240104 | 121000 | 6376829900 | 87200 | 87100 | 87200 | 87100 | 61 |
| 410 | 20240104 | 120900 | 6371516700 | 87200 | 87100 | 87200 | 87100 | 540 |
| 411 | 20240104 | 120800 | 6324480200 | 87100 | 87200 | 87200 | 87100 | 35 |
| 412 | 20240104 | 120700 | 6321429300 | 87100 | 87200 | 87200 | 87100 | 13 |
| 413 | 20240104 | 120600 | 6320295800 | 87100 | 87300 | 87300 | 87100 | 1059 |
| 414 | 20240104 | 120500 | 6227955900 | 87300 | 87200 | 87300 | 87200 | 63 |
| 415 | 20240104 | 120400 | 6222462000 | 87200 | 87200 | 87200 | 87200 | 132 |
| 416 | 20240104 | 120300 | 6210951600 | 87300 | 87300 | 87300 | 87200 | 541 |
| 417 | 20240104 | 120200 | 6163725300 | 87300 | 87400 | 87400 | 87300 | 617 |
| 418 | 20240104 | 120100 | 6109860200 | 87400 | 87200 | 87400 | 87200 | 30 |
| 419 | 20240104 | 120000 | 6107241100 | 87300 | 87300 | 87300 | 87200 | 67 |
| 420 | 20240104 | 115900 | 6101396300 | 87300 | 87200 | 87300 | 87200 | 93 |
| 421 | 20240104 | 115800 | 6093286600 | 87300 | 87300 | 87300 | 87200 | 23 |
| 422 | 20240104 | 115700 | 6091279900 | 87300 | 87300 | 87300 | 87300 | 13 |
| 423 | 20240104 | 115600 | 6090145000 | 87200 | 87200 | 87200 | 87200 | 10 |
| 424 | 20240104 | 115500 | 6089273000 | 87200 | 87200 | 87300 | 87200 | 62 |
| 425 | 20240104 | 115400 | 6083866500 | 87200 | 87200 | 87200 | 87100 | 240 |
| 426 | 20240104 | 115300 | 6062942000 | 87200 | 87200 | 87300 | 87100 | 247 |
| 427 | 20240104 | 115200 | 6041404500 | 87200 | 87100 | 87200 | 87100 | 103 |
| 428 | 20240104 | 115100 | 6032426000 | 87200 | 87200 | 87200 | 87100 | 37 |
| 429 | 20240104 | 115000 | 6029202000 | 87200 | 87100 | 87200 | 87100 | 81 |
| 430 | 20240104 | 114900 | 6022141900 | 87200 | 87100 | 87200 | 87100 | 99 |
| 431 | 20240104 | 114800 | 6013515400 | 87200 | 87200 | 87200 | 87200 | 5 |
| 432 | 20240104 | 114700 | 6013079400 | 87200 | 87200 | 87200 | 87200 | 6 |
| 433 | 20240104 | 114600 | 6012556200 | 87200 | 87100 | 87200 | 87100 | 111 |
| 434 | 20240104 | 114500 | 6002888000 | 87200 | 87200 | 87200 | 87100 | 93 |
| 435 | 20240104 | 114400 | 5994780400 | 87200 | 87000 | 87200 | 87000 | 404 |
| 436 | 20240104 | 114300 | 5959592200 | 87100 | 87100 | 87100 | 87000 | 47 |
| 437 | 20240104 | 114200 | 5955501900 | 87100 | 87000 | 87100 | 87000 | 148 |
| 438 | 20240104 | 114100 | 5942617200 | 87000 | 87000 | 87100 | 87000 | 147 |
| 439 | 20240104 | 114000 | 5929827000 | 87000 | 87100 | 87100 | 87000 | 29 |
| 440 | 20240104 | 113900 | 5927302600 | 87100 | 87100 | 87100 | 87100 | 351 |
| 441 | 20240104 | 113800 | 5896730500 | 87100 | 87100 | 87200 | 87100 | 1284 |
| 442 | 20240104 | 113700 | 5784887100 | 87200 | 87200 | 87200 | 87100 | 53 |
| 443 | 20240104 | 113600 | 5780265700 | 87200 | 87100 | 87200 | 87100 | 106 |
| 444 | 20240104 | 113500 | 5771032600 | 87100 | 87200 | 87200 | 87100 | 106 |
| 445 | 20240104 | 113400 | 5761797500 | 87200 | 87200 | 87200 | 87200 | 2 |
| 446 | 20240104 | 113300 | 5761623100 | 87100 | 87100 | 87200 | 87100 | 69 |
| 447 | 20240104 | 113200 | 5755611900 | 87200 | 87100 | 87200 | 87100 | 72 |
| 448 | 20240104 | 113100 | 5749337600 | 87200 | 87100 | 87200 | 87100 | 230 |
| 449 | 20240104 | 113000 | 5729300800 | 87100 | 87200 | 87200 | 87100 | 401 |
| 450 | 20240104 | 112900 | 5694371700 | 87200 | 87100 | 87200 | 87100 | 282 |
| 451 | 20240104 | 112800 | 5669804300 | 87200 | 87200 | 87200 | 87100 | 377 |
| 452 | 20240104 | 112700 | 5636959200 | 87200 | 87200 | 87200 | 87200 | 29 |
| 453 | 20240104 | 112600 | 5634430400 | 87100 | 87200 | 87200 | 87100 | 16 |
| 454 | 20240104 | 112500 | 5633035300 | 87200 | 87200 | 87200 | 87200 | 6 |
| 455 | 20240104 | 112400 | 5632512100 | 87200 | 87300 | 87300 | 87200 | 127 |
| 456 | 20240104 | 112300 | 5621437500 | 87200 | 87300 | 87300 | 87200 | 132 |
| 457 | 20240104 | 112200 | 5609915900 | 87200 | 87200 | 87300 | 87100 | 309 |
| 458 | 20240104 | 112100 | 5582967600 | 87200 | 87200 | 87200 | 87100 | 139 |
| 459 | 20240104 | 112000 | 5570848800 | 87200 | 87200 | 87200 | 87200 | 7 |
| 460 | 20240104 | 111900 | 5570238400 | 87200 | 87200 | 87200 | 87200 | 18 |
| 461 | 20240104 | 111800 | 5568668800 | 87200 | 87300 | 87300 | 87200 | 357 |
| 462 | 20240104 | 111700 | 5537537800 | 87300 | 87300 | 87300 | 87300 | 18 |
| 463 | 20240104 | 111600 | 5535966400 | 87200 | 87300 | 87300 | 87200 | 148 |
| 464 | 20240104 | 111500 | 5523057700 | 87200 | 87300 | 87300 | 87100 | 251 |
| 465 | 20240104 | 111400 | 5501168000 | 87300 | 87300 | 87300 | 87300 | 27 |
| 466 | 20240104 | 111300 | 5498810900 | 87300 | 87300 | 87300 | 87200 | 77 |
| 467 | 20240104 | 111200 | 5492088900 | 87200 | 87200 | 87200 | 87200 | 563 |
| 468 | 20240104 | 111100 | 5442995300 | 87100 | 87100 | 87200 | 87100 | 244 |
| 469 | 20240104 | 111000 | 5421738500 | 87200 | 87200 | 87200 | 87100 | 243 |
| 470 | 20240104 | 110900 | 5400565000 | 87200 | 87200 | 87400 | 87100 | 463 |
| 471 | 20240104 | 110800 | 5360211000 | 87300 | 87300 | 87300 | 87200 | 211 |
| 472 | 20240104 | 110700 | 5341801800 | 87300 | 87400 | 87400 | 87300 | 228 |
| 473 | 20240104 | 110600 | 5321889500 | 87400 | 87400 | 87400 | 87300 | 48 |
| 474 | 20240104 | 110500 | 5317698600 | 87400 | 87400 | 87400 | 87400 | 53 |
| 475 | 20240104 | 110400 | 5313066400 | 87400 | 87400 | 87400 | 87300 | 76 |
| 476 | 20240104 | 110300 | 5306424100 | 87400 | 87400 | 87400 | 87400 | 41 |
| 477 | 20240104 | 110200 | 5302840700 | 87400 | 87300 | 87500 | 87300 | 322 |
| 478 | 20240104 | 110100 | 5274718400 | 87400 | 87300 | 87500 | 87200 | 647 |
| 479 | 20240104 | 110000 | 5218151800 | 87400 | 87400 | 87400 | 87300 | 156 |
| 480 | 20240104 | 105900 | 5204530900 | 87300 | 87300 | 87400 | 87300 | 51 |
| 481 | 20240104 | 105800 | 5200076500 | 87300 | 87300 | 87300 | 87300 | 3 |
| 482 | 20240104 | 105700 | 5199814600 | 87300 | 87400 | 87400 | 87200 | 74 |
| 483 | 20240104 | 105600 | 5193350800 | 87200 | 87300 | 87300 | 87200 | 486 |
| 484 | 20240104 | 105500 | 5150941300 | 87400 | 87200 | 87400 | 87200 | 101 |
| 485 | 20240104 | 105400 | 5142124600 | 87200 | 87300 | 87400 | 87200 | 394 |
| 486 | 20240104 | 105300 | 5107744900 | 87200 | 87300 | 87300 | 87200 | 170 |
| 487 | 20240104 | 105200 | 5092920300 | 87100 | 87200 | 87200 | 87100 | 296 |
| 488 | 20240104 | 105100 | 5067109800 | 87200 | 87200 | 87300 | 87000 | 3758 |
| 489 | 20240104 | 105000 | 4740003600 | 87200 | 87200 | 87300 | 87100 | 1863 |
| 490 | 20240104 | 104900 | 4577690300 | 87200 | 87200 | 87300 | 87100 | 414 |
| 491 | 20240104 | 104800 | 4541599700 | 87200 | 87200 | 87300 | 87200 | 801 |
| 492 | 20240104 | 104700 | 4471742700 | 87200 | 87400 | 87400 | 87200 | 879 |
| 493 | 20240104 | 104600 | 4395020300 | 87300 | 87300 | 87400 | 87300 | 134 |
| 494 | 20240104 | 104500 | 4383318300 | 87300 | 87400 | 87400 | 87300 | 195 |
| 495 | 20240104 | 104400 | 4366288800 | 87400 | 87400 | 87400 | 87300 | 66 |
| 496 | 20240104 | 104300 | 4360526000 | 87400 | 87500 | 87500 | 87300 | 100 |
| 497 | 20240104 | 104200 | 4351794100 | 87500 | 87400 | 87500 | 87400 | 97 |
| 498 | 20240104 | 104100 | 4343314000 | 87300 | 87400 | 87500 | 87300 | 70 |
| 499 | 20240104 | 104000 | 4337198500 | 87500 | 87800 | 87800 | 87500 | 61 |
| 500 | 20240104 | 103900 | 4331849000 | 87600 | 87500 | 87600 | 87300 | 133 |
| 501 | 20240104 | 103800 | 4320220800 | 87500 | 87600 | 87700 | 87300 | 628 |
| 502 | 20240104 | 103700 | 4265245700 | 87600 | 87700 | 87700 | 87600 | 26 |
| 503 | 20240104 | 103600 | 4262965900 | 87800 | 87700 | 87800 | 87600 | 208 |
| 504 | 20240104 | 103500 | 4244733600 | 87700 | 87800 | 87800 | 87700 | 98 |
| 505 | 20240104 | 103400 | 4236136900 | 87800 | 87800 | 87900 | 87800 | 14 |
| 506 | 20240104 | 103300 | 4234907500 | 87900 | 87700 | 87900 | 87700 | 467 |
| 507 | 20240104 | 103200 | 4193931600 | 87600 | 87600 | 87700 | 87600 | 135 |
| 508 | 20240104 | 103100 | 4182102900 | 87600 | 87500 | 87600 | 87500 | 10 |
| 509 | 20240104 | 103000 | 4181227400 | 87500 | 87500 | 87600 | 87500 | 57 |
| 510 | 20240104 | 102900 | 4176239800 | 87500 | 87400 | 87500 | 87300 | 249 |
| 511 | 20240104 | 102800 | 4154489100 | 87400 | 87500 | 87500 | 87300 | 809 |
| 512 | 20240104 | 102700 | 4083843600 | 87500 | 87400 | 87500 | 87300 | 54 |
| 513 | 20240104 | 102600 | 4079124300 | 87400 | 87400 | 87400 | 87400 | 25 |
| 514 | 20240104 | 102500 | 4076939300 | 87500 | 87400 | 87500 | 87400 | 118 |
| 515 | 20240104 | 102400 | 4066624900 | 87400 | 87400 | 87500 | 87400 | 65 |
| 516 | 20240104 | 102300 | 4060938800 | 87300 | 87400 | 87400 | 87200 | 483 |
| 517 | 20240104 | 102200 | 4018789200 | 87400 | 87300 | 87500 | 87300 | 61 |
| 518 | 20240104 | 102100 | 4013458100 | 87300 | 87200 | 87300 | 87200 | 103 |
| 519 | 20240104 | 102000 | 4004470400 | 87300 | 87200 | 87300 | 87200 | 60 |
| 520 | 20240104 | 101900 | 3999237900 | 87200 | 87100 | 87200 | 87000 | 372 |
| 521 | 20240104 | 101800 | 3966844800 | 87100 | 87100 | 87200 | 87000 | 2976 |
| 522 | 20240104 | 101700 | 3707626000 | 87200 | 87100 | 87200 | 87100 | 502 |
| 523 | 20240104 | 101600 | 3663883800 | 87100 | 87200 | 87300 | 87100 | 1098 |
| 524 | 20240104 | 101500 | 3568150700 | 87200 | 87300 | 87300 | 87200 | 3700 |
| 525 | 20240104 | 101400 | 3245299700 | 87400 | 87400 | 87400 | 87300 | 202 |
| 526 | 20240104 | 101300 | 3227645300 | 87400 | 87400 | 87400 | 87300 | 253 |
| 527 | 20240104 | 101200 | 3205548900 | 87400 | 87400 | 87400 | 87300 | 203 |
| 528 | 20240104 | 101100 | 3187813800 | 87400 | 87400 | 87400 | 87300 | 361 |
| 529 | 20240104 | 101000 | 3156283700 | 87400 | 87400 | 87400 | 87300 | 245 |
| 530 | 20240104 | 100900 | 3134872400 | 87400 | 87400 | 87400 | 87300 | 488 |
| 531 | 20240104 | 100800 | 3092232700 | 87500 | 87500 | 87600 | 87400 | 416 |
| 532 | 20240104 | 100700 | 3055831700 | 87600 | 87600 | 87600 | 87500 | 84 |
| 533 | 20240104 | 100600 | 3048478300 | 87500 | 87500 | 87600 | 87500 | 117 |
| 534 | 20240104 | 100500 | 3038238300 | 87500 | 87600 | 87600 | 87400 | 1340 |
| 535 | 20240104 | 100400 | 2921086600 | 87500 | 87500 | 87500 | 87500 | 23 |
| 536 | 20240104 | 100300 | 2919074100 | 87500 | 87600 | 87700 | 87400 | 1646 |
| 537 | 20240104 | 100200 | 2775002100 | 87700 | 87800 | 87800 | 87600 | 841 |
| 538 | 20240104 | 100100 | 2701298500 | 87900 | 87900 | 87900 | 87700 | 49 |
| 539 | 20240104 | 100000 | 2696994600 | 87900 | 87900 | 87900 | 87700 | 87 |
| 540 | 20240104 | 095900 | 2689362500 | 87700 | 87600 | 87700 | 87600 | 97 |
| 541 | 20240104 | 095800 | 2680855800 | 87700 | 87900 | 87900 | 87700 | 217 |
| 542 | 20240104 | 095700 | 2661822500 | 87900 | 87700 | 87900 | 87600 | 200 |
| 543 | 20240104 | 095600 | 2644276900 | 87700 | 87700 | 87700 | 87700 | 30 |
| 544 | 20240104 | 095500 | 2641645900 | 87700 | 87700 | 87700 | 87600 | 569 |
| 545 | 20240104 | 095400 | 2591800600 | 87700 | 87800 | 87900 | 87700 | 70 |
| 546 | 20240104 | 095300 | 2585655400 | 87800 | 87800 | 87800 | 87600 | 732 |
| 547 | 20240104 | 095200 | 2521454700 | 87700 | 87800 | 87900 | 87700 | 232 |
| 548 | 20240104 | 095100 | 2501089200 | 87900 | 87800 | 87900 | 87700 | 185 |
| 549 | 20240104 | 095000 | 2484845700 | 87900 | 87800 | 87900 | 87800 | 317 |
| 550 | 20240104 | 094900 | 2457011600 | 87900 | 87800 | 87900 | 87800 | 237 |
| 551 | 20240104 | 094800 | 2436198800 | 87900 | 88100 | 88100 | 87800 | 454 |
| 552 | 20240104 | 094700 | 2396300100 | 87900 | 88100 | 88100 | 87900 | 1076 |
| 553 | 20240104 | 094600 | 2301701200 | 88100 | 87800 | 88100 | 87800 | 266 |
| 554 | 20240104 | 094500 | 2278320400 | 88100 | 87800 | 88100 | 87800 | 210 |
| 555 | 20240104 | 094400 | 2259864400 | 87800 | 87800 | 87900 | 87700 | 497 |
| 556 | 20240104 | 094300 | 2216239300 | 87800 | 87700 | 87800 | 87600 | 228 |
| 557 | 20240104 | 094200 | 2196254200 | 87700 | 87600 | 87800 | 87600 | 85 |
| 558 | 20240104 | 094100 | 2188801100 | 87600 | 87500 | 87600 | 87500 | 414 |
| 559 | 20240104 | 094000 | 2152540200 | 87500 | 87700 | 87700 | 87500 | 646 |
| 560 | 20240104 | 093900 | 2095944100 | 87700 | 87700 | 87800 | 87700 | 125 |
| 561 | 20240104 | 093800 | 2084980900 | 87600 | 87600 | 87600 | 87500 | 323 |
| 562 | 20240104 | 093700 | 2056694200 | 87600 | 87500 | 87600 | 87400 | 416 |
| 563 | 20240104 | 093600 | 2020296000 | 87500 | 87500 | 87600 | 87400 | 168 |
| 564 | 20240104 | 093500 | 2005600500 | 87500 | 87800 | 87800 | 87500 | 2494 |
| 565 | 20240104 | 093400 | 1787241100 | 87800 | 87800 | 87800 | 87600 | 360 |
| 566 | 20240104 | 093300 | 1755663900 | 87700 | 87700 | 87800 | 87700 | 804 |
| 567 | 20240104 | 093200 | 1685133200 | 87700 | 88000 | 88000 | 87700 | 578 |
| 568 | 20240104 | 093100 | 1634373100 | 88100 | 88200 | 88200 | 87900 | 1164 |
| 569 | 20240104 | 093000 | 1531903000 | 88100 | 88300 | 88600 | 88100 | 258 |
| 570 | 20240104 | 092900 | 1509147600 | 88400 | 88600 | 88600 | 88300 | 89 |
| 571 | 20240104 | 092800 | 1501288100 | 88700 | 88700 | 88700 | 88300 | 268 |
| 572 | 20240104 | 092700 | 1477583100 | 88700 | 88400 | 88800 | 88300 | 172 |
| 573 | 20240104 | 092600 | 1462358500 | 88400 | 88400 | 88600 | 88400 | 487 |
| 574 | 20240104 | 092500 | 1419299500 | 88200 | 88300 | 88400 | 88200 | 449 |
| 575 | 20240104 | 092400 | 1379627900 | 88300 | 88500 | 88600 | 88300 | 270 |
| 576 | 20240104 | 092300 | 1355750100 | 88300 | 88500 | 88500 | 88300 | 275 |
| 577 | 20240104 | 092200 | 1331423900 | 88400 | 88200 | 88500 | 88200 | 314 |
| 578 | 20240104 | 092100 | 1303660000 | 88200 | 88100 | 88200 | 88000 | 162 |
| 579 | 20240104 | 092000 | 1289385100 | 88000 | 88600 | 88600 | 88000 | 542 |
| 580 | 20240104 | 091900 | 1241623000 | 88600 | 88000 | 88800 | 88000 | 642 |
| 581 | 20240104 | 091800 | 1184955900 | 88000 | 88100 | 88100 | 88000 | 462 |
| 582 | 20240104 | 091700 | 1144285900 | 88200 | 88500 | 88500 | 88200 | 401 |
| 583 | 20240104 | 091600 | 1108879500 | 88600 | 88400 | 88900 | 88400 | 475 |
| 584 | 20240104 | 091500 | 1066781400 | 88500 | 88700 | 88700 | 88400 | 534 |
| 585 | 20240104 | 091400 | 1019541700 | 88700 | 88300 | 88700 | 88200 | 669 |
| 586 | 20240104 | 091300 | 960434600 | 88200 | 88000 | 88300 | 87900 | 133 |
| 587 | 20240104 | 091200 | 948715900 | 88000 | 88100 | 88100 | 87900 | 346 |
| 588 | 20240104 | 091100 | 918249300 | 88100 | 87900 | 88200 | 87900 | 239 |
| 589 | 20240104 | 091000 | 897212500 | 87900 | 87700 | 87900 | 87600 | 381 |
| 590 | 20240104 | 090900 | 863774700 | 87800 | 87500 | 87800 | 87500 | 327 |
| 591 | 20240104 | 090800 | 835135300 | 87500 | 87800 | 87800 | 87500 | 1369 |
| 592 | 20240104 | 090700 | 715260500 | 87800 | 87700 | 87800 | 87500 | 161 |
| 593 | 20240104 | 090600 | 701156700 | 87700 | 87300 | 87800 | 87300 | 459 |
| 594 | 20240104 | 090500 | 660959000 | 87300 | 87900 | 87900 | 87300 | 1753 |
| 595 | 20240104 | 090400 | 507623200 | 87900 | 87900 | 87900 | 87800 | 33 |
| 596 | 20240104 | 090300 | 504722600 | 87900 | 87600 | 87900 | 87600 | 615 |
| 597 | 20240104 | 090200 | 450820900 | 87600 | 87500 | 88000 | 87500 | 397 |
| 598 | 20240104 | 090100 | 416045300 | 87400 | 87500 | 87700 | 87100 | 2827 |
| 599 | 20240104 | 090000 | 168769000 | 87700 | 88400 | 88400 | 87600 | 1917 |