32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 3 | 20240105 | 185400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 4 | 20240105 | 185300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 5 | 20240105 | 185200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 6 | 20240105 | 185100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 7 | 20240105 | 185000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 8 | 20240105 | 184900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 9 | 20240105 | 184800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 10 | 20240105 | 184700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 11 | 20240105 | 184600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 12 | 20240105 | 184500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 13 | 20240105 | 184400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 14 | 20240105 | 184300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 15 | 20240105 | 184200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 16 | 20240105 | 184100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 17 | 20240105 | 184000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 18 | 20240105 | 183900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 19 | 20240105 | 183800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 20 | 20240105 | 183700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 21 | 20240105 | 183600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 22 | 20240105 | 183500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 23 | 20240105 | 183400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 24 | 20240105 | 183300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 25 | 20240105 | 183200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 26 | 20240105 | 183100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 27 | 20240105 | 183000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 28 | 20240105 | 182900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 29 | 20240105 | 182800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 30 | 20240105 | 182700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 31 | 20240105 | 182600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 32 | 20240105 | 182500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 33 | 20240105 | 182400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 34 | 20240105 | 182300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 35 | 20240105 | 182200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 36 | 20240105 | 182100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 37 | 20240105 | 182000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 38 | 20240105 | 181900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 39 | 20240105 | 181800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 40 | 20240105 | 181700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 41 | 20240105 | 181600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 42 | 20240105 | 181500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 43 | 20240105 | 181400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 44 | 20240105 | 181300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 45 | 20240105 | 181200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 46 | 20240105 | 181100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 47 | 20240105 | 181000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 48 | 20240105 | 180900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 49 | 20240105 | 180800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 50 | 20240105 | 180700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 51 | 20240105 | 180600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 52 | 20240105 | 180500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 53 | 20240105 | 180400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 54 | 20240105 | 180300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 55 | 20240105 | 180200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 56 | 20240105 | 180100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 57 | 20240105 | 180000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 58 | 20240105 | 175900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 59 | 20240105 | 175800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 60 | 20240105 | 175700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 61 | 20240105 | 175600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 62 | 20240105 | 175500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 63 | 20240105 | 175400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 64 | 20240105 | 175300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 65 | 20240105 | 175200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 66 | 20240105 | 175100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 67 | 20240105 | 175000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 68 | 20240105 | 174900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 69 | 20240105 | 174800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 70 | 20240105 | 174700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 71 | 20240105 | 174600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 72 | 20240105 | 174500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 73 | 20240105 | 174400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 74 | 20240105 | 174300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 75 | 20240105 | 174200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 76 | 20240105 | 174100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 77 | 20240105 | 174000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 78 | 20240105 | 173900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 79 | 20240105 | 173800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 80 | 20240105 | 173700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 81 | 20240105 | 173600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 82 | 20240105 | 173500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 83 | 20240105 | 173400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 84 | 20240105 | 173300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 85 | 20240105 | 173200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 86 | 20240105 | 173100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 87 | 20240105 | 173000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 88 | 20240105 | 172900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 89 | 20240105 | 172800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 90 | 20240105 | 172700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 91 | 20240105 | 172600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 92 | 20240105 | 172500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 93 | 20240105 | 172400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 94 | 20240105 | 172300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 95 | 20240105 | 172200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 96 | 20240105 | 172100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 97 | 20240105 | 172000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 98 | 20240105 | 171900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 99 | 20240105 | 171800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 100 | 20240105 | 171700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 101 | 20240105 | 171600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 102 | 20240105 | 171500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 103 | 20240105 | 171400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 104 | 20240105 | 171300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 105 | 20240105 | 171200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 106 | 20240105 | 171100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 107 | 20240105 | 171000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 108 | 20240105 | 170900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 109 | 20240105 | 170800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 110 | 20240105 | 170700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 111 | 20240105 | 170600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 112 | 20240105 | 170500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 113 | 20240105 | 170400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 114 | 20240105 | 170300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 115 | 20240105 | 170200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 116 | 20240105 | 170100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 117 | 20240105 | 170000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 118 | 20240105 | 165900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 119 | 20240105 | 165800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 120 | 20240105 | 165700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 121 | 20240105 | 165600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 122 | 20240105 | 165500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 123 | 20240105 | 165400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 124 | 20240105 | 165300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 125 | 20240105 | 165200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 126 | 20240105 | 165100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 127 | 20240105 | 165000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 128 | 20240105 | 164900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 129 | 20240105 | 164800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 130 | 20240105 | 164700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 131 | 20240105 | 164600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 132 | 20240105 | 164500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 133 | 20240105 | 164400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 134 | 20240105 | 164300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 135 | 20240105 | 164200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 136 | 20240105 | 164100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 137 | 20240105 | 164000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 138 | 20240105 | 163900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 139 | 20240105 | 163800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 140 | 20240105 | 163700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 141 | 20240105 | 163600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 142 | 20240105 | 163500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 143 | 20240105 | 163400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 144 | 20240105 | 163300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 145 | 20240105 | 163200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 146 | 20240105 | 163100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 147 | 20240105 | 163000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 148 | 20240105 | 162900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 149 | 20240105 | 162800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 150 | 20240105 | 162700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 151 | 20240105 | 162600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 152 | 20240105 | 162500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 153 | 20240105 | 162400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 154 | 20240105 | 162300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 155 | 20240105 | 162200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 156 | 20240105 | 162100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 157 | 20240105 | 162000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 158 | 20240105 | 161900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 159 | 20240105 | 161800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 160 | 20240105 | 161700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 161 | 20240105 | 161600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 162 | 20240105 | 161500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 163 | 20240105 | 161400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 164 | 20240105 | 161300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 165 | 20240105 | 161200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 166 | 20240105 | 161100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 167 | 20240105 | 161000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 168 | 20240105 | 160900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 169 | 20240105 | 160800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 170 | 20240105 | 160700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 171 | 20240105 | 160600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 172 | 20240105 | 160500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 173 | 20240105 | 160400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 174 | 20240105 | 160300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 175 | 20240105 | 160200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 176 | 20240105 | 160100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 177 | 20240105 | 160000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 178 | 20240105 | 155900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 179 | 20240105 | 155800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 180 | 20240105 | 155700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 181 | 20240105 | 155600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 182 | 20240105 | 155500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 183 | 20240105 | 155400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 184 | 20240105 | 155300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 185 | 20240105 | 155200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 186 | 20240105 | 155100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 187 | 20240105 | 155000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 188 | 20240105 | 154900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 189 | 20240105 | 154800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 190 | 20240105 | 154700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 191 | 20240105 | 154600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 192 | 20240105 | 154500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 193 | 20240105 | 154400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 194 | 20240105 | 154300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 195 | 20240105 | 154200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 196 | 20240105 | 154100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 197 | 20240105 | 154000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 198 | 20240105 | 153900 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 199 | 20240105 | 153800 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 200 | 20240105 | 153700 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 201 | 20240105 | 153600 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 202 | 20240105 | 153500 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 203 | 20240105 | 153400 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 204 | 20240105 | 153300 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 205 | 20240105 | 153200 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 206 | 20240105 | 153100 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 0 |
| 207 | 20240105 | 153000 | 12320139700 | 68500 | 68500 | 68500 | 68500 | 5353 |
| 208 | 20240105 | 152900 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 209 | 20240105 | 152800 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 210 | 20240105 | 152700 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 211 | 20240105 | 152600 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 212 | 20240105 | 152500 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 213 | 20240105 | 152400 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 214 | 20240105 | 152300 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 215 | 20240105 | 152200 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 216 | 20240105 | 152100 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 217 | 20240105 | 152000 | 11953459200 | 68600 | 68600 | 68600 | 68600 | 0 |
| 218 | 20240105 | 151900 | 11953459200 | 68600 | 68700 | 68700 | 68500 | 1111 |
| 219 | 20240105 | 151800 | 11877223500 | 68700 | 68800 | 68800 | 68700 | 1080 |
| 220 | 20240105 | 151700 | 11802947300 | 68800 | 68800 | 68900 | 68700 | 1424 |
| 221 | 20240105 | 151600 | 11704985100 | 68700 | 68800 | 68900 | 68700 | 1361 |
| 222 | 20240105 | 151500 | 11611354600 | 68800 | 68800 | 68900 | 68700 | 2092 |
| 223 | 20240105 | 151400 | 11467429000 | 68800 | 68700 | 68800 | 68700 | 1154 |
| 224 | 20240105 | 151300 | 11388056800 | 68700 | 68600 | 68800 | 68500 | 4375 |
| 225 | 20240105 | 151200 | 11087320100 | 68700 | 68500 | 68700 | 68400 | 859 |
| 226 | 20240105 | 151100 | 11028422700 | 68500 | 68500 | 68500 | 68400 | 577 |
| 227 | 20240105 | 151000 | 10988900900 | 68500 | 68500 | 68500 | 68400 | 177 |
| 228 | 20240105 | 150900 | 10976778200 | 68500 | 68400 | 68500 | 68400 | 1259 |
| 229 | 20240105 | 150800 | 10890570400 | 68500 | 68400 | 68500 | 68400 | 370 |
| 230 | 20240105 | 150700 | 10865233000 | 68500 | 68500 | 68500 | 68400 | 270 |
| 231 | 20240105 | 150600 | 10846744700 | 68500 | 68600 | 68600 | 68400 | 1549 |
| 232 | 20240105 | 150500 | 10740632700 | 68600 | 68600 | 68600 | 68500 | 320 |
| 233 | 20240105 | 150400 | 10718682900 | 68600 | 68600 | 68600 | 68500 | 510 |
| 234 | 20240105 | 150300 | 10683704200 | 68600 | 68600 | 68600 | 68500 | 540 |
| 235 | 20240105 | 150200 | 10646661700 | 68600 | 68600 | 68600 | 68500 | 760 |
| 236 | 20240105 | 150100 | 10594528400 | 68600 | 68500 | 68600 | 68500 | 290 |
| 237 | 20240105 | 150000 | 10574636300 | 68600 | 68500 | 68600 | 68500 | 468 |
| 238 | 20240105 | 145900 | 10542539100 | 68600 | 68400 | 68600 | 68400 | 714 |
| 239 | 20240105 | 145800 | 10493589600 | 68500 | 68600 | 68600 | 68400 | 803 |
| 240 | 20240105 | 145700 | 10438596900 | 68600 | 68600 | 68600 | 68500 | 252 |
| 241 | 20240105 | 145600 | 10421318100 | 68600 | 68500 | 68600 | 68400 | 484 |
| 242 | 20240105 | 145500 | 10388168900 | 68500 | 68500 | 68500 | 68400 | 1210 |
| 243 | 20240105 | 145400 | 10305286200 | 68500 | 68400 | 68500 | 68400 | 362 |
| 244 | 20240105 | 145300 | 10280490600 | 68500 | 68500 | 68500 | 68400 | 264 |
| 245 | 20240105 | 145200 | 10262408800 | 68500 | 68400 | 68500 | 68400 | 301 |
| 246 | 20240105 | 145100 | 10241797500 | 68500 | 68500 | 68500 | 68400 | 345 |
| 247 | 20240105 | 145000 | 10218166500 | 68500 | 68500 | 68500 | 68400 | 273 |
| 248 | 20240105 | 144900 | 10199470000 | 68500 | 68500 | 68500 | 68400 | 268 |
| 249 | 20240105 | 144800 | 10181112900 | 68500 | 68400 | 68500 | 68400 | 416 |
| 250 | 20240105 | 144700 | 10152636700 | 68500 | 68400 | 68500 | 68400 | 888 |
| 251 | 20240105 | 144600 | 10091853300 | 68500 | 68400 | 68500 | 68400 | 244 |
| 252 | 20240105 | 144500 | 10075140600 | 68400 | 68500 | 68500 | 68400 | 285 |
| 253 | 20240105 | 144400 | 10055619900 | 68500 | 68400 | 68500 | 68400 | 523 |
| 254 | 20240105 | 144300 | 10019833300 | 68500 | 68400 | 68500 | 68400 | 261 |
| 255 | 20240105 | 144200 | 10001956000 | 68500 | 68300 | 68500 | 68300 | 415 |
| 256 | 20240105 | 144100 | 9973568200 | 68400 | 68400 | 68400 | 68300 | 311 |
| 257 | 20240105 | 144000 | 9952302600 | 68400 | 68500 | 68500 | 68300 | 505 |
| 258 | 20240105 | 143900 | 9917756000 | 68500 | 68500 | 68500 | 68400 | 290 |
| 259 | 20240105 | 143800 | 9897900100 | 68500 | 68400 | 68500 | 68300 | 274 |
| 260 | 20240105 | 143700 | 9879151700 | 68400 | 68400 | 68400 | 68300 | 237 |
| 261 | 20240105 | 143600 | 9862941700 | 68400 | 68400 | 68500 | 68300 | 793 |
| 262 | 20240105 | 143500 | 9808692600 | 68500 | 68400 | 68500 | 68400 | 141 |
| 263 | 20240105 | 143400 | 9799040900 | 68500 | 68400 | 68500 | 68400 | 86 |
| 264 | 20240105 | 143300 | 9793150500 | 68500 | 68500 | 68500 | 68400 | 183 |
| 265 | 20240105 | 143200 | 9780615600 | 68500 | 68400 | 68500 | 68400 | 259 |
| 266 | 20240105 | 143100 | 9762879700 | 68500 | 68500 | 68500 | 68400 | 329 |
| 267 | 20240105 | 143000 | 9740346500 | 68500 | 68300 | 68500 | 68300 | 1327 |
| 268 | 20240105 | 142900 | 9649547800 | 68400 | 68400 | 68400 | 68300 | 250 |
| 269 | 20240105 | 142800 | 9632450100 | 68400 | 68400 | 68400 | 68300 | 270 |
| 270 | 20240105 | 142700 | 9613997300 | 68400 | 68300 | 68400 | 68300 | 194 |
| 271 | 20240105 | 142600 | 9600734700 | 68400 | 68200 | 68400 | 68200 | 303 |
| 272 | 20240105 | 142500 | 9580033200 | 68300 | 68300 | 68300 | 68200 | 180 |
| 273 | 20240105 | 142400 | 9567740300 | 68300 | 68300 | 68400 | 68200 | 229 |
| 274 | 20240105 | 142300 | 9552098600 | 68300 | 68300 | 68400 | 68200 | 879 |
| 275 | 20240105 | 142200 | 9492112600 | 68300 | 68300 | 68400 | 68200 | 69 |
| 276 | 20240105 | 142100 | 9487398400 | 68400 | 68300 | 68400 | 68300 | 1612 |
| 277 | 20240105 | 142000 | 9377290500 | 68300 | 68300 | 68400 | 68300 | 114 |
| 278 | 20240105 | 141900 | 9369500000 | 68400 | 68400 | 68400 | 68300 | 233 |
| 279 | 20240105 | 141800 | 9353563600 | 68400 | 68300 | 68400 | 68300 | 115 |
| 280 | 20240105 | 141700 | 9345700000 | 68300 | 68300 | 68400 | 68300 | 106 |
| 281 | 20240105 | 141600 | 9338453300 | 68400 | 68400 | 68400 | 68300 | 229 |
| 282 | 20240105 | 141500 | 9322805700 | 68400 | 68400 | 68400 | 68300 | 217 |
| 283 | 20240105 | 141400 | 9307972200 | 68400 | 68300 | 68400 | 68300 | 331 |
| 284 | 20240105 | 141300 | 9285353200 | 68300 | 68400 | 68400 | 68300 | 183 |
| 285 | 20240105 | 141200 | 9272836700 | 68400 | 68300 | 68400 | 68300 | 176 |
| 286 | 20240105 | 141100 | 9260805800 | 68300 | 68400 | 68400 | 68300 | 186 |
| 287 | 20240105 | 141000 | 9248087600 | 68300 | 68300 | 68400 | 68300 | 307 |
| 288 | 20240105 | 140900 | 9227116700 | 68400 | 68400 | 68400 | 68300 | 127 |
| 289 | 20240105 | 140800 | 9218431000 | 68300 | 68400 | 68400 | 68300 | 238 |
| 290 | 20240105 | 140700 | 9202167900 | 68300 | 68300 | 68400 | 68300 | 17 |
| 291 | 20240105 | 140600 | 9201006400 | 68300 | 68300 | 68300 | 68200 | 807 |
| 292 | 20240105 | 140500 | 9145901100 | 68300 | 68300 | 68300 | 68200 | 189 |
| 293 | 20240105 | 140400 | 9133002600 | 68200 | 68200 | 68300 | 68200 | 156 |
| 294 | 20240105 | 140300 | 9122358600 | 68300 | 68200 | 68300 | 68200 | 618 |
| 295 | 20240105 | 140200 | 9080173800 | 68300 | 68300 | 68300 | 68200 | 134 |
| 296 | 20240105 | 140100 | 9071022800 | 68300 | 68300 | 68300 | 68200 | 260 |
| 297 | 20240105 | 140000 | 9053269100 | 68200 | 68200 | 68300 | 68200 | 246 |
| 298 | 20240105 | 135900 | 9036479500 | 68200 | 68200 | 68300 | 68200 | 158 |
| 299 | 20240105 | 135800 | 9025694100 | 68200 | 68200 | 68300 | 68200 | 217 |
| 300 | 20240105 | 135700 | 9010883600 | 68200 | 68300 | 68300 | 68200 | 198 |
| 301 | 20240105 | 135600 | 8997369400 | 68300 | 68200 | 68300 | 68200 | 268 |
| 302 | 20240105 | 135500 | 8979088500 | 68200 | 68300 | 68400 | 68200 | 3353 |
| 303 | 20240105 | 135400 | 8750318800 | 68300 | 68400 | 68400 | 68300 | 3321 |
| 304 | 20240105 | 135300 | 8523479500 | 68400 | 68300 | 68400 | 68300 | 4434 |
| 305 | 20240105 | 135200 | 8220624800 | 68300 | 68400 | 68400 | 68300 | 225 |
| 306 | 20240105 | 135100 | 8205249400 | 68400 | 68400 | 68500 | 68400 | 2278 |
| 307 | 20240105 | 135000 | 8049423300 | 68400 | 68500 | 68500 | 68400 | 544 |
| 308 | 20240105 | 134900 | 8012192300 | 68400 | 68500 | 68500 | 68400 | 171 |
| 309 | 20240105 | 134800 | 8000484200 | 68400 | 68400 | 68500 | 68400 | 273 |
| 310 | 20240105 | 134700 | 7981798500 | 68400 | 68400 | 68500 | 68400 | 202 |
| 311 | 20240105 | 134600 | 7967972500 | 68400 | 68500 | 68500 | 68400 | 189 |
| 312 | 20240105 | 134500 | 7955033700 | 68400 | 68400 | 68500 | 68400 | 2270 |
| 313 | 20240105 | 134400 | 7799756700 | 68400 | 68600 | 68600 | 68400 | 8924 |
| 314 | 20240105 | 134300 | 7188597100 | 68600 | 68600 | 68600 | 68500 | 634 |
| 315 | 20240105 | 134200 | 7145110000 | 68500 | 68500 | 68600 | 68500 | 149 |
| 316 | 20240105 | 134100 | 7134896700 | 68600 | 68600 | 68600 | 68500 | 209 |
| 317 | 20240105 | 134000 | 7120568000 | 68500 | 68500 | 68600 | 68500 | 308 |
| 318 | 20240105 | 133900 | 7099452400 | 68500 | 68500 | 68600 | 68500 | 247 |
| 319 | 20240105 | 133800 | 7082516200 | 68500 | 68500 | 68600 | 68500 | 145 |
| 320 | 20240105 | 133700 | 7072582400 | 68500 | 68500 | 68600 | 68500 | 227 |
| 321 | 20240105 | 133600 | 7057020000 | 68500 | 68500 | 68600 | 68500 | 255 |
| 322 | 20240105 | 133500 | 7039538900 | 68500 | 68500 | 68600 | 68500 | 123 |
| 323 | 20240105 | 133400 | 7031108000 | 68600 | 68500 | 68700 | 68500 | 127 |
| 324 | 20240105 | 133300 | 7022401600 | 68600 | 68500 | 68700 | 68500 | 1254 |
| 325 | 20240105 | 133200 | 6936374400 | 68500 | 68500 | 68600 | 68500 | 519 |
| 326 | 20240105 | 133100 | 6900792000 | 68600 | 68500 | 68600 | 68500 | 319 |
| 327 | 20240105 | 133000 | 6878930000 | 68500 | 68600 | 68600 | 68500 | 382 |
| 328 | 20240105 | 132900 | 6852733500 | 68500 | 68500 | 68600 | 68500 | 209 |
| 329 | 20240105 | 132800 | 6838403300 | 68500 | 68600 | 68600 | 68500 | 241 |
| 330 | 20240105 | 132700 | 6821881200 | 68500 | 68500 | 68600 | 68500 | 335 |
| 331 | 20240105 | 132600 | 6798909900 | 68500 | 68600 | 68600 | 68500 | 230 |
| 332 | 20240105 | 132500 | 6783141900 | 68500 | 68600 | 68600 | 68500 | 170 |
| 333 | 20240105 | 132400 | 6771487500 | 68500 | 68500 | 68600 | 68500 | 555 |
| 334 | 20240105 | 132300 | 6733433000 | 68500 | 68500 | 68600 | 68500 | 172 |
| 335 | 20240105 | 132200 | 6721642400 | 68500 | 68500 | 68600 | 68500 | 226 |
| 336 | 20240105 | 132100 | 6706149100 | 68500 | 68500 | 68600 | 68500 | 502 |
| 337 | 20240105 | 132000 | 6671738400 | 68500 | 68500 | 68600 | 68500 | 178 |
| 338 | 20240105 | 131900 | 6659538400 | 68500 | 68500 | 68600 | 68500 | 218 |
| 339 | 20240105 | 131800 | 6644596500 | 68500 | 68600 | 68600 | 68500 | 295 |
| 340 | 20240105 | 131700 | 6624377300 | 68500 | 68500 | 68600 | 68500 | 111 |
| 341 | 20240105 | 131600 | 6616769500 | 68500 | 68600 | 68600 | 68500 | 203 |
| 342 | 20240105 | 131500 | 6602858400 | 68500 | 68600 | 68600 | 68500 | 3118 |
| 343 | 20240105 | 131400 | 6388969400 | 68600 | 68600 | 68700 | 68600 | 189 |
| 344 | 20240105 | 131300 | 6375996000 | 68600 | 68600 | 68700 | 68600 | 111 |
| 345 | 20240105 | 131200 | 6368379100 | 68600 | 68600 | 68700 | 68600 | 265 |
| 346 | 20240105 | 131100 | 6350190300 | 68700 | 68600 | 68700 | 68600 | 260 |
| 347 | 20240105 | 131000 | 6332345300 | 68700 | 68600 | 68700 | 68600 | 232 |
| 348 | 20240105 | 130900 | 6316422300 | 68700 | 68600 | 68700 | 68600 | 490 |
| 349 | 20240105 | 130800 | 6282782200 | 68600 | 68600 | 68700 | 68600 | 354 |
| 350 | 20240105 | 130700 | 6258486200 | 68600 | 68700 | 68700 | 68600 | 216 |
| 351 | 20240105 | 130600 | 6243653500 | 68700 | 68700 | 68700 | 68600 | 71 |
| 352 | 20240105 | 130500 | 6238777900 | 68700 | 68700 | 68700 | 68600 | 25 |
| 353 | 20240105 | 130400 | 6237061200 | 68700 | 68600 | 68700 | 68600 | 302 |
| 354 | 20240105 | 130300 | 6216342900 | 68600 | 68600 | 68700 | 68600 | 237 |
| 355 | 20240105 | 130200 | 6200061800 | 68700 | 68700 | 68700 | 68700 | 2032 |
| 356 | 20240105 | 130100 | 6060463400 | 68800 | 68800 | 68800 | 68800 | 57 |
| 357 | 20240105 | 130000 | 6056541800 | 68700 | 68800 | 68800 | 68700 | 241 |
| 358 | 20240105 | 125900 | 6039967100 | 68800 | 68800 | 68800 | 68700 | 20 |
| 359 | 20240105 | 125800 | 6038591300 | 68700 | 68800 | 68800 | 68700 | 1159 |
| 360 | 20240105 | 125700 | 5958858500 | 68900 | 68800 | 68900 | 68800 | 143 |
| 361 | 20240105 | 125600 | 5949007200 | 68800 | 68800 | 68900 | 68800 | 637 |
| 362 | 20240105 | 125500 | 5905125400 | 68900 | 68900 | 68900 | 68800 | 54 |
| 363 | 20240105 | 125400 | 5901408900 | 68900 | 68900 | 68900 | 68800 | 97 |
| 364 | 20240105 | 125300 | 5894726300 | 68900 | 68800 | 68900 | 68800 | 19 |
| 365 | 20240105 | 125200 | 5893417900 | 68800 | 68800 | 68900 | 68800 | 124 |
| 366 | 20240105 | 125100 | 5884880600 | 68900 | 68800 | 68900 | 68800 | 143 |
| 367 | 20240105 | 125000 | 5875030200 | 68900 | 68900 | 68900 | 68800 | 515 |
| 368 | 20240105 | 124900 | 5839597100 | 68900 | 68900 | 68900 | 68800 | 38 |
| 369 | 20240105 | 124800 | 5836979000 | 68900 | 68900 | 68900 | 68800 | 115 |
| 370 | 20240105 | 124700 | 5829061500 | 68900 | 68800 | 68900 | 68800 | 17 |
| 371 | 20240105 | 124600 | 5827890700 | 68800 | 68800 | 68900 | 68800 | 20 |
| 372 | 20240105 | 124500 | 5826514500 | 68900 | 68900 | 68900 | 68800 | 69 |
| 373 | 20240105 | 124400 | 5821760800 | 68900 | 68900 | 68900 | 68800 | 145 |
| 374 | 20240105 | 124300 | 5811776100 | 68800 | 68900 | 68900 | 68800 | 43 |
| 375 | 20240105 | 124200 | 5808814400 | 68800 | 68900 | 68900 | 68800 | 40 |
| 376 | 20240105 | 124100 | 5806058600 | 68800 | 68800 | 68900 | 68800 | 31 |
| 377 | 20240105 | 124000 | 5803924100 | 68800 | 68900 | 68900 | 68800 | 115 |
| 378 | 20240105 | 123900 | 5796006300 | 68800 | 68900 | 68900 | 68800 | 111 |
| 379 | 20240105 | 123800 | 5788359100 | 68900 | 68900 | 68900 | 68800 | 461 |
| 380 | 20240105 | 123700 | 5756598200 | 68900 | 68900 | 68900 | 68900 | 20 |
| 381 | 20240105 | 123600 | 5755220200 | 68900 | 68800 | 68900 | 68800 | 140 |
| 382 | 20240105 | 123500 | 5745582400 | 68800 | 68800 | 68900 | 68800 | 94 |
| 383 | 20240105 | 123400 | 5739108700 | 68800 | 68900 | 68900 | 68800 | 120 |
| 384 | 20240105 | 123300 | 5730841000 | 68900 | 68800 | 68900 | 68800 | 136 |
| 385 | 20240105 | 123200 | 5721473800 | 68900 | 68900 | 68900 | 68800 | 126 |
| 386 | 20240105 | 123100 | 5712798400 | 68900 | 68800 | 68900 | 68700 | 1118 |
| 387 | 20240105 | 123000 | 5635876800 | 68800 | 68800 | 68800 | 68800 | 496 |
| 388 | 20240105 | 122900 | 5601752000 | 68700 | 68700 | 68800 | 68700 | 100 |
| 389 | 20240105 | 122800 | 5594879900 | 68700 | 68800 | 68800 | 68700 | 161 |
| 390 | 20240105 | 122700 | 5583812800 | 68700 | 68700 | 68800 | 68700 | 66 |
| 391 | 20240105 | 122600 | 5579274400 | 68800 | 68700 | 68800 | 68700 | 52 |
| 392 | 20240105 | 122500 | 5575700300 | 68700 | 68800 | 68800 | 68700 | 8 |
| 393 | 20240105 | 122400 | 5575150600 | 68800 | 68700 | 68800 | 68700 | 124 |
| 394 | 20240105 | 122300 | 5566628900 | 68700 | 68700 | 68700 | 68700 | 12 |
| 395 | 20240105 | 122200 | 5565804500 | 68700 | 68800 | 68800 | 68700 | 25 |
| 396 | 20240105 | 122100 | 5564085400 | 68800 | 68700 | 68800 | 68700 | 75 |
| 397 | 20240105 | 122000 | 5558930100 | 68700 | 68800 | 68800 | 68700 | 158 |
| 398 | 20240105 | 121900 | 5548068500 | 68800 | 68700 | 68800 | 68700 | 30 |
| 399 | 20240105 | 121800 | 5546005700 | 68800 | 68800 | 68800 | 68800 | 50 |
| 400 | 20240105 | 121700 | 5542565700 | 68700 | 68700 | 68800 | 68700 | 129 |
| 401 | 20240105 | 121600 | 5533698800 | 68700 | 68700 | 68800 | 68700 | 62 |
| 402 | 20240105 | 121500 | 5529439000 | 68800 | 68800 | 68800 | 68700 | 199 |
| 403 | 20240105 | 121400 | 5515761900 | 68800 | 68800 | 68900 | 68800 | 748 |
| 404 | 20240105 | 121300 | 5464294900 | 68800 | 68800 | 68800 | 68800 | 14 |
| 405 | 20240105 | 121200 | 5463331700 | 68800 | 68900 | 68900 | 68800 | 79 |
| 406 | 20240105 | 121100 | 5457894100 | 68800 | 68900 | 68900 | 68800 | 21 |
| 407 | 20240105 | 121000 | 5456447600 | 68900 | 68900 | 68900 | 68900 | 2 |
| 408 | 20240105 | 120900 | 5456309800 | 68800 | 68900 | 68900 | 68800 | 57 |
| 409 | 20240105 | 120800 | 5452383200 | 68900 | 68800 | 68900 | 68700 | 432 |
| 410 | 20240105 | 120700 | 5422664800 | 68800 | 68800 | 68800 | 68800 | 95 |
| 411 | 20240105 | 120600 | 5416128800 | 68700 | 68600 | 68800 | 68600 | 494 |
| 412 | 20240105 | 120500 | 5382189400 | 68600 | 68600 | 68600 | 68600 | 9 |
| 413 | 20240105 | 120400 | 5381572000 | 68600 | 68700 | 68700 | 68600 | 367 |
| 414 | 20240105 | 120300 | 5356367000 | 68700 | 68700 | 68800 | 68700 | 82 |
| 415 | 20240105 | 120200 | 5350732000 | 68800 | 68700 | 68800 | 68700 | 107 |
| 416 | 20240105 | 120100 | 5343378000 | 68700 | 68700 | 68800 | 68700 | 7 |
| 417 | 20240105 | 120000 | 5342897000 | 68800 | 68800 | 68800 | 68700 | 136 |
| 418 | 20240105 | 115900 | 5333545600 | 68700 | 68700 | 68800 | 68700 | 81 |
| 419 | 20240105 | 115800 | 5327977500 | 68700 | 68800 | 68800 | 68700 | 21 |
| 420 | 20240105 | 115700 | 5326532800 | 68800 | 68700 | 68800 | 68700 | 25 |
| 421 | 20240105 | 115600 | 5324813700 | 68800 | 68800 | 68800 | 68700 | 71 |
| 422 | 20240105 | 115500 | 5319934500 | 68800 | 68800 | 68800 | 68800 | 223 |
| 423 | 20240105 | 115400 | 5304592100 | 68800 | 68800 | 68900 | 68800 | 63 |
| 424 | 20240105 | 115300 | 5300254300 | 68800 | 68900 | 68900 | 68800 | 123 |
| 425 | 20240105 | 115200 | 5291780400 | 68900 | 68900 | 68900 | 68800 | 229 |
| 426 | 20240105 | 115100 | 5276017500 | 68900 | 68800 | 68900 | 68800 | 131 |
| 427 | 20240105 | 115000 | 5266991800 | 68900 | 68800 | 68900 | 68800 | 75 |
| 428 | 20240105 | 114900 | 5261825200 | 68900 | 68900 | 68900 | 68900 | 95 |
| 429 | 20240105 | 114800 | 5255279700 | 68800 | 68900 | 68900 | 68800 | 139 |
| 430 | 20240105 | 114700 | 5245710100 | 68800 | 68800 | 68900 | 68800 | 18 |
| 431 | 20240105 | 114600 | 5244471600 | 68900 | 68900 | 68900 | 68800 | 76 |
| 432 | 20240105 | 114500 | 5239237200 | 68900 | 68900 | 68900 | 68800 | 44 |
| 433 | 20240105 | 114400 | 5236206000 | 68900 | 68800 | 68900 | 68800 | 142 |
| 434 | 20240105 | 114300 | 5226429200 | 68900 | 68900 | 68900 | 68900 | 12 |
| 435 | 20240105 | 114200 | 5225602400 | 68900 | 68900 | 68900 | 68800 | 61 |
| 436 | 20240105 | 114100 | 5221401800 | 68900 | 68700 | 68900 | 68700 | 202 |
| 437 | 20240105 | 114000 | 5207502000 | 68900 | 68800 | 68900 | 68700 | 157 |
| 438 | 20240105 | 113900 | 5196698800 | 68800 | 68800 | 68800 | 68800 | 84 |
| 439 | 20240105 | 113800 | 5190919600 | 68800 | 68700 | 68800 | 68700 | 132 |
| 440 | 20240105 | 113700 | 5181848700 | 68800 | 68800 | 68800 | 68700 | 15 |
| 441 | 20240105 | 113600 | 5180816800 | 68800 | 68800 | 68800 | 68700 | 2618 |
| 442 | 20240105 | 113500 | 5000705800 | 68900 | 68800 | 68900 | 68800 | 18 |
| 443 | 20240105 | 113400 | 4999466400 | 68800 | 68900 | 68900 | 68800 | 109 |
| 444 | 20240105 | 113300 | 4991959000 | 68800 | 68800 | 68900 | 68700 | 578 |
| 445 | 20240105 | 113200 | 4952191800 | 68700 | 68700 | 68800 | 68700 | 148 |
| 446 | 20240105 | 113100 | 4942021400 | 68700 | 68800 | 68800 | 68700 | 44 |
| 447 | 20240105 | 113000 | 4938998100 | 68800 | 68700 | 68800 | 68700 | 41 |
| 448 | 20240105 | 112900 | 4936177900 | 68700 | 68800 | 68800 | 68700 | 29 |
| 449 | 20240105 | 112800 | 4934182900 | 68800 | 68700 | 68800 | 68700 | 87 |
| 450 | 20240105 | 112700 | 4928202800 | 68700 | 68700 | 68700 | 68700 | 198 |
| 451 | 20240105 | 112600 | 4914600200 | 68700 | 68600 | 68700 | 68600 | 19 |
| 452 | 20240105 | 112500 | 4913295000 | 68600 | 68600 | 68700 | 68600 | 41 |
| 453 | 20240105 | 112400 | 4910479600 | 68700 | 68600 | 68700 | 68500 | 426 |
| 454 | 20240105 | 112300 | 4881253200 | 68700 | 68600 | 68700 | 68600 | 38 |
| 455 | 20240105 | 112200 | 4878646100 | 68700 | 68600 | 68700 | 68600 | 37 |
| 456 | 20240105 | 112100 | 4876104900 | 68700 | 68600 | 68700 | 68600 | 20 |
| 457 | 20240105 | 112000 | 4874731100 | 68700 | 68700 | 68700 | 68600 | 84 |
| 458 | 20240105 | 111900 | 4868965600 | 68700 | 68700 | 68700 | 68600 | 29 |
| 459 | 20240105 | 111800 | 4866973400 | 68600 | 68700 | 68700 | 68600 | 49 |
| 460 | 20240105 | 111700 | 4863608100 | 68700 | 68600 | 68700 | 68600 | 115 |
| 461 | 20240105 | 111600 | 4855708600 | 68700 | 68600 | 68700 | 68600 | 101 |
| 462 | 20240105 | 111500 | 4848776300 | 68700 | 68600 | 68700 | 68600 | 97 |
| 463 | 20240105 | 111400 | 4842114400 | 68700 | 68800 | 68800 | 68700 | 457 |
| 464 | 20240105 | 111300 | 4810718400 | 68700 | 68800 | 68800 | 68700 | 15 |
| 465 | 20240105 | 111200 | 4809687800 | 68800 | 68700 | 68800 | 68700 | 76 |
| 466 | 20240105 | 111100 | 4804464400 | 68800 | 68800 | 68800 | 68800 | 28 |
| 467 | 20240105 | 111000 | 4802538000 | 68800 | 68700 | 68800 | 68700 | 185 |
| 468 | 20240105 | 110900 | 4789810100 | 68700 | 68800 | 68800 | 68700 | 54 |
| 469 | 20240105 | 110800 | 4786096200 | 68800 | 68800 | 68800 | 68700 | 135 |
| 470 | 20240105 | 110700 | 4776819800 | 68700 | 68800 | 68800 | 68700 | 62 |
| 471 | 20240105 | 110600 | 4772554400 | 68800 | 68700 | 68800 | 68700 | 34 |
| 472 | 20240105 | 110500 | 4770217400 | 68800 | 68800 | 68800 | 68800 | 1 |
| 473 | 20240105 | 110400 | 4770148600 | 68800 | 68700 | 68800 | 68700 | 328 |
| 474 | 20240105 | 110300 | 4747607800 | 68700 | 68600 | 68700 | 68600 | 227 |
| 475 | 20240105 | 110200 | 4732013700 | 68700 | 68600 | 68700 | 68600 | 257 |
| 476 | 20240105 | 110100 | 4714383300 | 68600 | 68600 | 68600 | 68500 | 35 |
| 477 | 20240105 | 110000 | 4711983900 | 68600 | 68500 | 68600 | 68500 | 224 |
| 478 | 20240105 | 105900 | 4696631200 | 68600 | 68500 | 68600 | 68500 | 178 |
| 479 | 20240105 | 105800 | 4684429700 | 68600 | 68600 | 68600 | 68500 | 294 |
| 480 | 20240105 | 105700 | 4664268000 | 68500 | 68500 | 68600 | 68500 | 146 |
| 481 | 20240105 | 105600 | 4654265500 | 68600 | 68600 | 68600 | 68500 | 204 |
| 482 | 20240105 | 105500 | 4640289200 | 68600 | 68500 | 68600 | 68500 | 270 |
| 483 | 20240105 | 105400 | 4621783500 | 68600 | 68600 | 68600 | 68500 | 294 |
| 484 | 20240105 | 105300 | 4601639500 | 68500 | 68400 | 68500 | 68400 | 280 |
| 485 | 20240105 | 105200 | 4582467000 | 68500 | 68500 | 68600 | 68400 | 452 |
| 486 | 20240105 | 105100 | 4551539100 | 68500 | 68600 | 68600 | 68500 | 212 |
| 487 | 20240105 | 105000 | 4537008400 | 68600 | 68400 | 68600 | 68400 | 195 |
| 488 | 20240105 | 104900 | 4523645700 | 68500 | 68500 | 68500 | 68400 | 597 |
| 489 | 20240105 | 104800 | 4482780700 | 68400 | 68500 | 68600 | 68400 | 521 |
| 490 | 20240105 | 104700 | 4447093000 | 68600 | 68600 | 68600 | 68500 | 281 |
| 491 | 20240105 | 104600 | 4427843200 | 68500 | 68600 | 68600 | 68500 | 1050 |
| 492 | 20240105 | 104500 | 4355906400 | 68600 | 68600 | 68600 | 68500 | 199 |
| 493 | 20240105 | 104400 | 4342271600 | 68500 | 68500 | 68600 | 68500 | 439 |
| 494 | 20240105 | 104300 | 4312198600 | 68500 | 68600 | 68600 | 68500 | 254 |
| 495 | 20240105 | 104200 | 4294794300 | 68600 | 68500 | 68600 | 68500 | 198 |
| 496 | 20240105 | 104100 | 4281230200 | 68600 | 68500 | 68600 | 68500 | 194 |
| 497 | 20240105 | 104000 | 4267938900 | 68500 | 68500 | 68600 | 68500 | 128 |
| 498 | 20240105 | 103900 | 4259170300 | 68600 | 68600 | 68600 | 68500 | 225 |
| 499 | 20240105 | 103800 | 4243748300 | 68500 | 68500 | 68600 | 68500 | 126 |
| 500 | 20240105 | 103700 | 4235116900 | 68500 | 68500 | 68600 | 68400 | 514 |
| 501 | 20240105 | 103600 | 4199914000 | 68400 | 68400 | 68500 | 68400 | 249 |
| 502 | 20240105 | 103500 | 4182877900 | 68400 | 68400 | 68500 | 68400 | 222 |
| 503 | 20240105 | 103400 | 4167684500 | 68500 | 68600 | 68600 | 68400 | 425 |
| 504 | 20240105 | 103300 | 4138569700 | 68500 | 68500 | 68500 | 68400 | 470 |
| 505 | 20240105 | 103200 | 4106376400 | 68600 | 68500 | 68600 | 68500 | 283 |
| 506 | 20240105 | 103100 | 4086990600 | 68500 | 68600 | 68600 | 68500 | 394 |
| 507 | 20240105 | 103000 | 4059993900 | 68500 | 68600 | 68600 | 68500 | 241 |
| 508 | 20240105 | 102900 | 4043477400 | 68500 | 68500 | 68600 | 68500 | 142 |
| 509 | 20240105 | 102800 | 4033748900 | 68600 | 68600 | 68600 | 68500 | 218 |
| 510 | 20240105 | 102700 | 4018810000 | 68600 | 68600 | 68700 | 68500 | 1769 |
| 511 | 20240105 | 102600 | 3897631200 | 68600 | 68700 | 68700 | 68600 | 437 |
| 512 | 20240105 | 102500 | 3867649200 | 68700 | 68800 | 68800 | 68700 | 280 |
| 513 | 20240105 | 102400 | 3848403400 | 68700 | 68800 | 68800 | 68700 | 472 |
| 514 | 20240105 | 102300 | 3815967500 | 68800 | 68800 | 68800 | 68700 | 273 |
| 515 | 20240105 | 102200 | 3797197600 | 68800 | 68700 | 68800 | 68700 | 143 |
| 516 | 20240105 | 102100 | 3787371200 | 68700 | 68700 | 68800 | 68700 | 1418 |
| 517 | 20240105 | 102000 | 3689940200 | 68600 | 68800 | 68800 | 68600 | 358 |
| 518 | 20240105 | 101900 | 3665348500 | 68800 | 68800 | 68800 | 68700 | 235 |
| 519 | 20240105 | 101800 | 3649189600 | 68700 | 68700 | 68800 | 68700 | 215 |
| 520 | 20240105 | 101700 | 3634412600 | 68700 | 68700 | 68800 | 68700 | 511 |
| 521 | 20240105 | 101600 | 3599300500 | 68600 | 68600 | 68700 | 68600 | 339 |
| 522 | 20240105 | 101500 | 3576045000 | 68600 | 68700 | 68700 | 68600 | 354 |
| 523 | 20240105 | 101400 | 3551752000 | 68600 | 68600 | 68700 | 68600 | 264 |
| 524 | 20240105 | 101300 | 3533634800 | 68600 | 68600 | 68700 | 68600 | 166 |
| 525 | 20240105 | 101200 | 3522246700 | 68700 | 68700 | 68700 | 68600 | 140 |
| 526 | 20240105 | 101100 | 3512640200 | 68600 | 68700 | 68700 | 68500 | 799 |
| 527 | 20240105 | 101000 | 3457829900 | 68600 | 68700 | 68700 | 68600 | 432 |
| 528 | 20240105 | 100900 | 3428186300 | 68600 | 68700 | 68700 | 68600 | 278 |
| 529 | 20240105 | 100800 | 3409110500 | 68600 | 68800 | 68800 | 68600 | 655 |
| 530 | 20240105 | 100700 | 3364122700 | 68700 | 68700 | 68800 | 68700 | 457 |
| 531 | 20240105 | 100600 | 3332726600 | 68700 | 68800 | 68800 | 68700 | 109 |
| 532 | 20240105 | 100500 | 3325238100 | 68700 | 68800 | 68800 | 68700 | 485 |
| 533 | 20240105 | 100400 | 3291909400 | 68800 | 68900 | 68900 | 68700 | 1200 |
| 534 | 20240105 | 100300 | 3209357600 | 68800 | 68800 | 68900 | 68800 | 302 |
| 535 | 20240105 | 100200 | 3188572500 | 68800 | 68900 | 68900 | 68800 | 296 |
| 536 | 20240105 | 100100 | 3168201100 | 68900 | 68800 | 68900 | 68800 | 399 |
| 537 | 20240105 | 100000 | 3140749700 | 68800 | 68900 | 68900 | 68800 | 238 |
| 538 | 20240105 | 095900 | 3124374700 | 68800 | 68800 | 68900 | 68800 | 269 |
| 539 | 20240105 | 095800 | 3105867400 | 68900 | 68800 | 68900 | 68800 | 330 |
| 540 | 20240105 | 095700 | 3083159400 | 68800 | 68900 | 68900 | 68800 | 433 |
| 541 | 20240105 | 095600 | 3053359100 | 68800 | 68800 | 68900 | 68800 | 571 |
| 542 | 20240105 | 095500 | 3014064800 | 68900 | 68900 | 69000 | 68900 | 193 |
| 543 | 20240105 | 095400 | 3000767000 | 68900 | 69000 | 69000 | 68900 | 425 |
| 544 | 20240105 | 095300 | 2971470600 | 68900 | 68900 | 69000 | 68900 | 699 |
| 545 | 20240105 | 095200 | 2923309300 | 68900 | 68900 | 69000 | 68900 | 287 |
| 546 | 20240105 | 095100 | 2903525500 | 69000 | 69000 | 69000 | 68900 | 228 |
| 547 | 20240105 | 095000 | 2887806500 | 69000 | 68900 | 69000 | 68900 | 139 |
| 548 | 20240105 | 094900 | 2878223700 | 69000 | 69000 | 69000 | 68900 | 366 |
| 549 | 20240105 | 094800 | 2852993000 | 69000 | 69000 | 69000 | 68900 | 399 |
| 550 | 20240105 | 094700 | 2825481800 | 68900 | 69000 | 69000 | 68900 | 444 |
| 551 | 20240105 | 094600 | 2794853500 | 69100 | 69100 | 69100 | 69000 | 421 |
| 552 | 20240105 | 094500 | 2765772600 | 69100 | 69000 | 69100 | 68900 | 235 |
| 553 | 20240105 | 094400 | 2749552400 | 68900 | 69200 | 69300 | 68900 | 3871 |
| 554 | 20240105 | 094300 | 2481729000 | 69200 | 69300 | 69300 | 69200 | 121 |
| 555 | 20240105 | 094200 | 2473352600 | 69300 | 69200 | 69300 | 69200 | 233 |
| 556 | 20240105 | 094100 | 2457217700 | 69300 | 69300 | 69300 | 69200 | 536 |
| 557 | 20240105 | 094000 | 2420093300 | 69300 | 69300 | 69300 | 69200 | 239 |
| 558 | 20240105 | 093900 | 2403552500 | 69200 | 69200 | 69300 | 69200 | 230 |
| 559 | 20240105 | 093800 | 2387619100 | 69200 | 69200 | 69300 | 69200 | 358 |
| 560 | 20240105 | 093700 | 2362824000 | 69200 | 69100 | 69200 | 69100 | 1177 |
| 561 | 20240105 | 093600 | 2281390300 | 69200 | 69100 | 69200 | 69100 | 292 |
| 562 | 20240105 | 093500 | 2261212700 | 69000 | 69000 | 69100 | 69000 | 337 |
| 563 | 20240105 | 093400 | 2237944200 | 69100 | 69000 | 69100 | 69000 | 495 |
| 564 | 20240105 | 093300 | 2203753500 | 69000 | 69100 | 69100 | 69000 | 355 |
| 565 | 20240105 | 093200 | 2179252400 | 69000 | 69000 | 69100 | 69000 | 789 |
| 566 | 20240105 | 093100 | 2124803700 | 69000 | 69100 | 69100 | 69000 | 123 |
| 567 | 20240105 | 093000 | 2116315700 | 69000 | 69100 | 69100 | 69000 | 522 |
| 568 | 20240105 | 092900 | 2080268000 | 69000 | 69000 | 69100 | 69000 | 157 |
| 569 | 20240105 | 092800 | 2069433200 | 69000 | 69100 | 69100 | 69000 | 305 |
| 570 | 20240105 | 092700 | 2048386200 | 69100 | 69100 | 69100 | 69000 | 472 |
| 571 | 20240105 | 092600 | 2015815600 | 69100 | 69000 | 69100 | 69000 | 161 |
| 572 | 20240105 | 092500 | 2004697800 | 69100 | 69000 | 69100 | 69000 | 465 |
| 573 | 20240105 | 092400 | 1972571300 | 69000 | 69000 | 69300 | 69000 | 2382 |
| 574 | 20240105 | 092300 | 1807961900 | 69000 | 68900 | 69200 | 68900 | 916 |
| 575 | 20240105 | 092200 | 1744721500 | 68900 | 68900 | 69000 | 68900 | 146 |
| 576 | 20240105 | 092100 | 1734660300 | 69000 | 69000 | 69000 | 68900 | 277 |
| 577 | 20240105 | 092000 | 1715563500 | 69000 | 68900 | 69000 | 68900 | 420 |
| 578 | 20240105 | 091900 | 1686601200 | 68900 | 68900 | 69000 | 68900 | 346 |
| 579 | 20240105 | 091800 | 1662756900 | 68900 | 68800 | 69000 | 68800 | 348 |
| 580 | 20240105 | 091700 | 1638775500 | 68800 | 68900 | 68900 | 68700 | 1555 |
| 581 | 20240105 | 091600 | 1531783400 | 68900 | 68900 | 69000 | 68900 | 1084 |
| 582 | 20240105 | 091500 | 1457094800 | 69000 | 68900 | 69000 | 68900 | 281 |
| 583 | 20240105 | 091400 | 1437724200 | 68900 | 69000 | 69000 | 68900 | 616 |
| 584 | 20240105 | 091300 | 1395252800 | 69000 | 68800 | 69000 | 68700 | 972 |
| 585 | 20240105 | 091200 | 1328354400 | 68800 | 68700 | 68800 | 68600 | 582 |
| 586 | 20240105 | 091100 | 1288367500 | 68600 | 68600 | 68700 | 68500 | 835 |
| 587 | 20240105 | 091000 | 1231087800 | 68500 | 68500 | 68600 | 68400 | 742 |
| 588 | 20240105 | 090900 | 1180272500 | 68500 | 68400 | 68600 | 68400 | 907 |
| 589 | 20240105 | 090800 | 1118210200 | 68400 | 68400 | 68500 | 68300 | 2480 |
| 590 | 20240105 | 090700 | 948557700 | 68500 | 68500 | 68600 | 68400 | 1744 |
| 591 | 20240105 | 090600 | 829154300 | 68500 | 68500 | 68600 | 68500 | 733 |
| 592 | 20240105 | 090500 | 778926800 | 68600 | 68700 | 68700 | 68500 | 1142 |
| 593 | 20240105 | 090400 | 700612500 | 68700 | 68700 | 68800 | 68600 | 912 |
| 594 | 20240105 | 090300 | 637970900 | 68700 | 68600 | 68700 | 68600 | 585 |
| 595 | 20240105 | 090200 | 597796100 | 68600 | 69300 | 69300 | 68500 | 598 |
| 596 | 20240105 | 090100 | 556800400 | 69400 | 68300 | 69400 | 68100 | 3719 |
| 597 | 20240105 | 090000 | 301143400 | 68300 | 68800 | 68800 | 68200 | 4265 |