34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 184400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 3 | 20240110 | 184300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 4 | 20240110 | 184200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 5 | 20240110 | 184100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 6 | 20240110 | 184000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 7 | 20240110 | 183900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 8 | 20240110 | 183800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 9 | 20240110 | 183700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 10 | 20240110 | 183600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 11 | 20240110 | 183500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 12 | 20240110 | 183400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 13 | 20240110 | 183300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 14 | 20240110 | 183200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 15 | 20240110 | 183100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 16 | 20240110 | 183000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 17 | 20240110 | 182900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 18 | 20240110 | 182800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 19 | 20240110 | 182700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 20 | 20240110 | 182600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 21 | 20240110 | 182500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 22 | 20240110 | 182400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 23 | 20240110 | 182300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 24 | 20240110 | 182200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 25 | 20240110 | 182100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 26 | 20240110 | 182000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 27 | 20240110 | 181900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 28 | 20240110 | 181800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 29 | 20240110 | 181700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 30 | 20240110 | 181600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 31 | 20240110 | 181500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 32 | 20240110 | 181400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 33 | 20240110 | 181300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 34 | 20240110 | 181200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 35 | 20240110 | 181100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 36 | 20240110 | 181000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 37 | 20240110 | 180900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 38 | 20240110 | 180800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 39 | 20240110 | 180700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 40 | 20240110 | 180600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 41 | 20240110 | 180500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 42 | 20240110 | 180400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 43 | 20240110 | 180300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 44 | 20240110 | 180200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 45 | 20240110 | 180100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 46 | 20240110 | 180000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 47 | 20240110 | 175900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 48 | 20240110 | 175800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 49 | 20240110 | 175700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 50 | 20240110 | 175600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 51 | 20240110 | 175500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 52 | 20240110 | 175400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 53 | 20240110 | 175300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 54 | 20240110 | 175200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 55 | 20240110 | 175100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 56 | 20240110 | 175000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 57 | 20240110 | 174900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 58 | 20240110 | 174800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 59 | 20240110 | 174700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 60 | 20240110 | 174600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 61 | 20240110 | 174500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 62 | 20240110 | 174400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 63 | 20240110 | 174300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 64 | 20240110 | 174200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 65 | 20240110 | 174100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 66 | 20240110 | 174000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 67 | 20240110 | 173900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 68 | 20240110 | 173800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 69 | 20240110 | 173700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 70 | 20240110 | 173600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 71 | 20240110 | 173500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 72 | 20240110 | 173400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 73 | 20240110 | 173300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 74 | 20240110 | 173200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 75 | 20240110 | 173100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 76 | 20240110 | 173000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 77 | 20240110 | 172900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 78 | 20240110 | 172800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 79 | 20240110 | 172700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 80 | 20240110 | 172600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 81 | 20240110 | 172500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 82 | 20240110 | 172400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 83 | 20240110 | 172300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 84 | 20240110 | 172200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 85 | 20240110 | 172100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 86 | 20240110 | 172000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 87 | 20240110 | 171900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 88 | 20240110 | 171800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 89 | 20240110 | 171700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 90 | 20240110 | 171600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 91 | 20240110 | 171500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 92 | 20240110 | 171400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 93 | 20240110 | 171300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 94 | 20240110 | 171200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 95 | 20240110 | 171100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 96 | 20240110 | 171000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 97 | 20240110 | 170900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 98 | 20240110 | 170800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 99 | 20240110 | 170700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 100 | 20240110 | 170600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 101 | 20240110 | 170500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 102 | 20240110 | 170400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 103 | 20240110 | 170300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 104 | 20240110 | 170200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 105 | 20240110 | 170100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 106 | 20240110 | 170000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 107 | 20240110 | 165900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 108 | 20240110 | 165800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 109 | 20240110 | 165700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 110 | 20240110 | 165600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 111 | 20240110 | 165500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 112 | 20240110 | 165400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 113 | 20240110 | 165300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 114 | 20240110 | 165200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 115 | 20240110 | 165100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 116 | 20240110 | 165000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 117 | 20240110 | 164900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 118 | 20240110 | 164800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 119 | 20240110 | 164700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 120 | 20240110 | 164600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 121 | 20240110 | 164500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 122 | 20240110 | 164400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 123 | 20240110 | 164300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 124 | 20240110 | 164200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 125 | 20240110 | 164100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 126 | 20240110 | 164000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 127 | 20240110 | 163900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 128 | 20240110 | 163800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 129 | 20240110 | 163700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 130 | 20240110 | 163600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 131 | 20240110 | 163500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 132 | 20240110 | 163400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 133 | 20240110 | 163300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 134 | 20240110 | 163200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 135 | 20240110 | 163100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 136 | 20240110 | 163000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 137 | 20240110 | 162900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 138 | 20240110 | 162800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 139 | 20240110 | 162700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 140 | 20240110 | 162600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 141 | 20240110 | 162500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 142 | 20240110 | 162400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 143 | 20240110 | 162300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 144 | 20240110 | 162200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 145 | 20240110 | 162100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 146 | 20240110 | 162000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 147 | 20240110 | 161900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 148 | 20240110 | 161800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 149 | 20240110 | 161700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 150 | 20240110 | 161600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 151 | 20240110 | 161500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 152 | 20240110 | 161400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 153 | 20240110 | 161300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 154 | 20240110 | 161200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 155 | 20240110 | 161100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 156 | 20240110 | 161000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 157 | 20240110 | 160900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 158 | 20240110 | 160800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 159 | 20240110 | 160700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 160 | 20240110 | 160600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 161 | 20240110 | 160500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 162 | 20240110 | 160400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 163 | 20240110 | 160300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 164 | 20240110 | 160200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 165 | 20240110 | 160100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 166 | 20240110 | 160000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 167 | 20240110 | 155900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 168 | 20240110 | 155800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 169 | 20240110 | 155700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 170 | 20240110 | 155600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 171 | 20240110 | 155500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 172 | 20240110 | 155400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 173 | 20240110 | 155300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 174 | 20240110 | 155200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 175 | 20240110 | 155100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 176 | 20240110 | 155000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 177 | 20240110 | 154900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 178 | 20240110 | 154800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 179 | 20240110 | 154700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 180 | 20240110 | 154600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 181 | 20240110 | 154500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 182 | 20240110 | 154400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 183 | 20240110 | 154300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 184 | 20240110 | 154200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 185 | 20240110 | 154100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 186 | 20240110 | 154000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 187 | 20240110 | 153900 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 188 | 20240110 | 153800 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 189 | 20240110 | 153700 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 190 | 20240110 | 153600 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 191 | 20240110 | 153500 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 192 | 20240110 | 153400 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 193 | 20240110 | 153300 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 194 | 20240110 | 153200 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 195 | 20240110 | 153100 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 0 |
| 196 | 20240110 | 153000 | 13016962800 | 145900 | 145900 | 145900 | 145900 | 3195 |
| 197 | 20240110 | 152900 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 198 | 20240110 | 152800 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 199 | 20240110 | 152700 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 200 | 20240110 | 152600 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 201 | 20240110 | 152500 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 202 | 20240110 | 152400 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 203 | 20240110 | 152300 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 204 | 20240110 | 152200 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 205 | 20240110 | 152100 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 206 | 20240110 | 152000 | 12550812300 | 145900 | 145900 | 145900 | 145900 | 0 |
| 207 | 20240110 | 151900 | 12550812300 | 145900 | 145800 | 146000 | 145800 | 146 |
| 208 | 20240110 | 151800 | 12529514800 | 145900 | 145700 | 145900 | 145700 | 189 |
| 209 | 20240110 | 151700 | 12501971000 | 145700 | 145800 | 145900 | 145700 | 650 |
| 210 | 20240110 | 151600 | 12407193500 | 145700 | 145800 | 146000 | 145700 | 1229 |
| 211 | 20240110 | 151500 | 12228035100 | 145800 | 145900 | 146000 | 145800 | 617 |
| 212 | 20240110 | 151400 | 12138058000 | 145900 | 145900 | 145900 | 145900 | 152 |
| 213 | 20240110 | 151300 | 12115881200 | 145900 | 145900 | 146000 | 145900 | 146 |
| 214 | 20240110 | 151200 | 12094579500 | 145900 | 145900 | 145900 | 145800 | 706 |
| 215 | 20240110 | 151100 | 11991594100 | 145900 | 145900 | 145900 | 145800 | 126 |
| 216 | 20240110 | 151000 | 11973214800 | 145900 | 145900 | 145900 | 145800 | 132 |
| 217 | 20240110 | 150900 | 11953961400 | 145900 | 145800 | 145900 | 145800 | 196 |
| 218 | 20240110 | 150800 | 11925383100 | 145800 | 145900 | 145900 | 145800 | 100 |
| 219 | 20240110 | 150700 | 11910797200 | 145900 | 145900 | 145900 | 145800 | 64 |
| 220 | 20240110 | 150600 | 11901459900 | 145800 | 145900 | 145900 | 145800 | 863 |
| 221 | 20240110 | 150500 | 11775634200 | 145800 | 145900 | 145900 | 145800 | 174 |
| 222 | 20240110 | 150400 | 11750263600 | 145900 | 145900 | 146000 | 145800 | 253 |
| 223 | 20240110 | 150300 | 11713357700 | 145900 | 145900 | 145900 | 145900 | 162 |
| 224 | 20240110 | 150200 | 11689721900 | 145900 | 146200 | 146200 | 145900 | 484 |
| 225 | 20240110 | 150100 | 11619053000 | 146200 | 146200 | 146200 | 146100 | 107 |
| 226 | 20240110 | 150000 | 11603411000 | 146200 | 146200 | 146200 | 146000 | 43 |
| 227 | 20240110 | 145900 | 11597127700 | 146200 | 146100 | 146200 | 146000 | 97 |
| 228 | 20240110 | 145800 | 11582955100 | 146100 | 146100 | 146100 | 146100 | 65 |
| 229 | 20240110 | 145700 | 11573458600 | 146100 | 146100 | 146100 | 146000 | 485 |
| 230 | 20240110 | 145600 | 11502642500 | 146000 | 146100 | 146100 | 146000 | 52 |
| 231 | 20240110 | 145500 | 11495049600 | 146100 | 146000 | 146100 | 146000 | 54 |
| 232 | 20240110 | 145400 | 11487164200 | 146000 | 146100 | 146200 | 146000 | 85 |
| 233 | 20240110 | 145300 | 11474745300 | 146100 | 146200 | 146200 | 146100 | 29 |
| 234 | 20240110 | 145200 | 11470506500 | 146200 | 146200 | 146200 | 146200 | 69 |
| 235 | 20240110 | 145100 | 11460418700 | 146200 | 146200 | 146300 | 146200 | 41 |
| 236 | 20240110 | 145000 | 11454424300 | 146200 | 146200 | 146300 | 146100 | 443 |
| 237 | 20240110 | 144900 | 11389634400 | 146200 | 146200 | 146200 | 146200 | 14 |
| 238 | 20240110 | 144800 | 11387587600 | 146200 | 146000 | 146200 | 146000 | 35 |
| 239 | 20240110 | 144700 | 11382477200 | 146200 | 146100 | 146200 | 146100 | 97 |
| 240 | 20240110 | 144600 | 11368297000 | 146200 | 145900 | 146200 | 145900 | 61 |
| 241 | 20240110 | 144500 | 11359395800 | 146000 | 145900 | 146000 | 145900 | 38 |
| 242 | 20240110 | 144400 | 11353850300 | 145900 | 146200 | 146200 | 145800 | 1440 |
| 243 | 20240110 | 144300 | 11143698500 | 146100 | 146100 | 146200 | 146100 | 8 |
| 244 | 20240110 | 144200 | 11142529200 | 146100 | 146200 | 146200 | 146100 | 44 |
| 245 | 20240110 | 144100 | 11136099600 | 146100 | 146200 | 146200 | 146100 | 143 |
| 246 | 20240110 | 144000 | 11115201500 | 146200 | 146200 | 146200 | 146200 | 124 |
| 247 | 20240110 | 143900 | 11097072700 | 146200 | 146300 | 146300 | 146200 | 151 |
| 248 | 20240110 | 143800 | 11074994700 | 146300 | 146300 | 146300 | 146200 | 152 |
| 249 | 20240110 | 143700 | 11052758000 | 146300 | 146200 | 146300 | 146200 | 16 |
| 250 | 20240110 | 143600 | 11050417400 | 146300 | 146300 | 146300 | 146300 | 105 |
| 251 | 20240110 | 143500 | 11035055900 | 146200 | 146200 | 146300 | 146200 | 21 |
| 252 | 20240110 | 143400 | 11031984900 | 146200 | 146300 | 146300 | 146200 | 19 |
| 253 | 20240110 | 143300 | 11029206700 | 146300 | 146300 | 146300 | 146300 | 13 |
| 254 | 20240110 | 143200 | 11027304800 | 146200 | 146100 | 146200 | 146100 | 581 |
| 255 | 20240110 | 143100 | 10942369400 | 146100 | 146100 | 146100 | 146100 | 192 |
| 256 | 20240110 | 143000 | 10914318200 | 146200 | 146300 | 146300 | 146100 | 234 |
| 257 | 20240110 | 142900 | 10880116500 | 146200 | 146400 | 146400 | 146200 | 504 |
| 258 | 20240110 | 142800 | 10806377300 | 146400 | 146400 | 146500 | 146400 | 148 |
| 259 | 20240110 | 142700 | 10784708900 | 146400 | 146400 | 146500 | 146400 | 75 |
| 260 | 20240110 | 142600 | 10773726100 | 146500 | 146400 | 146500 | 146400 | 37 |
| 261 | 20240110 | 142500 | 10768308500 | 146500 | 146500 | 146500 | 146400 | 12 |
| 262 | 20240110 | 142400 | 10766550800 | 146500 | 146500 | 146500 | 146500 | 14 |
| 263 | 20240110 | 142300 | 10764499800 | 146500 | 146500 | 146500 | 146500 | 11 |
| 264 | 20240110 | 142200 | 10762888300 | 146400 | 146500 | 146500 | 146400 | 98 |
| 265 | 20240110 | 142100 | 10748531400 | 146500 | 146700 | 146700 | 146500 | 142 |
| 266 | 20240110 | 142000 | 10727728200 | 146500 | 146500 | 146800 | 146500 | 27 |
| 267 | 20240110 | 141900 | 10723771500 | 146500 | 146400 | 146500 | 146400 | 124 |
| 268 | 20240110 | 141800 | 10705605600 | 146400 | 146400 | 146400 | 146400 | 153 |
| 269 | 20240110 | 141700 | 10683206400 | 146300 | 146400 | 146500 | 146300 | 56 |
| 270 | 20240110 | 141600 | 10675007000 | 146500 | 146500 | 146500 | 146400 | 40 |
| 271 | 20240110 | 141500 | 10669149800 | 146600 | 146300 | 146800 | 146300 | 5 |
| 272 | 20240110 | 141400 | 10668417500 | 146300 | 146700 | 146800 | 146300 | 447 |
| 273 | 20240110 | 141300 | 10602948200 | 146800 | 146700 | 146800 | 146700 | 127 |
| 274 | 20240110 | 141200 | 10584317100 | 146700 | 146700 | 146800 | 146600 | 121 |
| 275 | 20240110 | 141100 | 10566567200 | 146700 | 147000 | 147000 | 146700 | 495 |
| 276 | 20240110 | 141000 | 10493910000 | 147000 | 147000 | 147000 | 147000 | 1 |
| 277 | 20240110 | 140900 | 10493763000 | 147100 | 147100 | 147100 | 147000 | 11 |
| 278 | 20240110 | 140800 | 10492145000 | 147100 | 147000 | 147100 | 147000 | 69 |
| 279 | 20240110 | 140700 | 10481998200 | 147000 | 147100 | 147100 | 147000 | 2 |
| 280 | 20240110 | 140600 | 10481704100 | 146900 | 146900 | 146900 | 146700 | 96 |
| 281 | 20240110 | 140500 | 10467609000 | 147200 | 147200 | 147200 | 147200 | 7 |
| 282 | 20240110 | 140400 | 10466578600 | 146900 | 147200 | 147200 | 146900 | 35 |
| 283 | 20240110 | 140300 | 10461435600 | 146900 | 147200 | 147400 | 146900 | 156 |
| 284 | 20240110 | 140200 | 10438500700 | 147200 | 147400 | 147400 | 147200 | 135 |
| 285 | 20240110 | 140100 | 10418605300 | 147400 | 147500 | 147600 | 147400 | 81 |
| 286 | 20240110 | 140000 | 10406652000 | 147600 | 147600 | 147600 | 147500 | 51 |
| 287 | 20240110 | 135900 | 10399126000 | 147600 | 147600 | 147600 | 147600 | 21 |
| 288 | 20240110 | 135800 | 10396026400 | 147600 | 147600 | 147700 | 147500 | 86 |
| 289 | 20240110 | 135700 | 10383336300 | 147600 | 147600 | 147600 | 147600 | 8 |
| 290 | 20240110 | 135600 | 10382155500 | 147600 | 147200 | 147700 | 147200 | 249 |
| 291 | 20240110 | 135500 | 10345415000 | 147500 | 147500 | 147600 | 147200 | 1195 |
| 292 | 20240110 | 135400 | 10169182700 | 147600 | 147600 | 147600 | 147600 | 41 |
| 293 | 20240110 | 135300 | 10163131100 | 147500 | 147600 | 147700 | 147500 | 99 |
| 294 | 20240110 | 135200 | 10148514000 | 147600 | 147500 | 147600 | 147300 | 173 |
| 295 | 20240110 | 135100 | 10122987700 | 147500 | 147400 | 147600 | 147400 | 377 |
| 296 | 20240110 | 135000 | 10067392400 | 147400 | 147400 | 147500 | 147400 | 189 |
| 297 | 20240110 | 134900 | 10039533700 | 147300 | 147400 | 147400 | 147300 | 57 |
| 298 | 20240110 | 134800 | 10031134100 | 147300 | 147100 | 147400 | 147100 | 226 |
| 299 | 20240110 | 134700 | 9997843100 | 147100 | 146900 | 147100 | 146900 | 780 |
| 300 | 20240110 | 134600 | 9883203400 | 146900 | 146700 | 146900 | 146600 | 793 |
| 301 | 20240110 | 134500 | 9766780700 | 146700 | 146400 | 146700 | 146400 | 1181 |
| 302 | 20240110 | 134400 | 9593770800 | 146400 | 146400 | 146400 | 146300 | 150 |
| 303 | 20240110 | 134300 | 9571814400 | 146400 | 146400 | 146400 | 146300 | 153 |
| 304 | 20240110 | 134200 | 9549415700 | 146300 | 146300 | 146300 | 146300 | 37 |
| 305 | 20240110 | 134100 | 9544002600 | 146300 | 146300 | 146300 | 146300 | 55 |
| 306 | 20240110 | 134000 | 9535956100 | 146300 | 146300 | 146300 | 146300 | 17 |
| 307 | 20240110 | 133900 | 9533469000 | 146300 | 146300 | 146300 | 146300 | 7 |
| 308 | 20240110 | 133800 | 9532444900 | 146300 | 146400 | 146400 | 146300 | 116 |
| 309 | 20240110 | 133700 | 9515473300 | 146500 | 146300 | 146500 | 146300 | 8 |
| 310 | 20240110 | 133600 | 9514302500 | 146300 | 146300 | 146500 | 146300 | 107 |
| 311 | 20240110 | 133500 | 9498642900 | 146500 | 146100 | 146500 | 146100 | 9 |
| 312 | 20240110 | 133400 | 9497326400 | 146100 | 146100 | 146100 | 146100 | 12 |
| 313 | 20240110 | 133300 | 9495573200 | 146000 | 146300 | 146300 | 146000 | 95 |
| 314 | 20240110 | 133200 | 9481698200 | 146400 | 146400 | 146400 | 146400 | 134 |
| 315 | 20240110 | 133100 | 9462080600 | 146400 | 146600 | 146600 | 146400 | 58 |
| 316 | 20240110 | 133000 | 9453584500 | 146600 | 146400 | 146600 | 146400 | 223 |
| 317 | 20240110 | 132900 | 9420924000 | 146000 | 146400 | 146400 | 146000 | 66 |
| 318 | 20240110 | 132800 | 9411280700 | 146100 | 146300 | 146300 | 146100 | 132 |
| 319 | 20240110 | 132700 | 9391983400 | 146200 | 146300 | 146400 | 146100 | 163 |
| 320 | 20240110 | 132600 | 9368150000 | 146400 | 146500 | 146500 | 146400 | 22 |
| 321 | 20240110 | 132500 | 9364928100 | 146500 | 146500 | 146500 | 146500 | 102 |
| 322 | 20240110 | 132400 | 9349985100 | 146400 | 146300 | 146400 | 146300 | 132 |
| 323 | 20240110 | 132300 | 9330670300 | 146300 | 146500 | 146500 | 146300 | 48 |
| 324 | 20240110 | 132200 | 9323645500 | 146500 | 146200 | 146500 | 146200 | 444 |
| 325 | 20240110 | 132100 | 9258679600 | 146200 | 146100 | 146200 | 146100 | 52 |
| 326 | 20240110 | 132000 | 9251081100 | 146100 | 146000 | 146100 | 146000 | 117 |
| 327 | 20240110 | 131900 | 9233998600 | 146000 | 146200 | 146200 | 146000 | 151 |
| 328 | 20240110 | 131800 | 9211932200 | 146200 | 146200 | 146200 | 146200 | 39 |
| 329 | 20240110 | 131700 | 9206230400 | 146200 | 146200 | 146200 | 146200 | 106 |
| 330 | 20240110 | 131600 | 9190733200 | 146200 | 146200 | 146200 | 146000 | 162 |
| 331 | 20240110 | 131500 | 9167066800 | 146200 | 146200 | 146200 | 146200 | 51 |
| 332 | 20240110 | 131400 | 9159610600 | 146200 | 146300 | 146300 | 146200 | 241 |
| 333 | 20240110 | 131300 | 9124370900 | 146300 | 146300 | 146300 | 146200 | 186 |
| 334 | 20240110 | 131200 | 9097167300 | 146300 | 146300 | 146300 | 146300 | 60 |
| 335 | 20240110 | 131100 | 9088389300 | 146300 | 146200 | 146300 | 146200 | 5 |
| 336 | 20240110 | 131000 | 9087658000 | 146200 | 146300 | 146300 | 146200 | 50 |
| 337 | 20240110 | 130900 | 9080343300 | 146300 | 146200 | 146300 | 146200 | 44 |
| 338 | 20240110 | 130800 | 9073909300 | 146200 | 146200 | 146200 | 146200 | 0 |
| 339 | 20240110 | 130700 | 9073909300 | 146200 | 146300 | 146300 | 146200 | 171 |
| 340 | 20240110 | 130600 | 9048909000 | 146200 | 146300 | 146300 | 146200 | 22 |
| 341 | 20240110 | 130500 | 9045691000 | 146300 | 146300 | 146400 | 146300 | 81 |
| 342 | 20240110 | 130400 | 9033839900 | 146400 | 146300 | 146400 | 146300 | 19 |
| 343 | 20240110 | 130300 | 9031060000 | 146300 | 146300 | 146300 | 146200 | 54 |
| 344 | 20240110 | 130200 | 9023160100 | 146200 | 146400 | 146400 | 146200 | 202 |
| 345 | 20240110 | 130100 | 8993607100 | 146400 | 146300 | 146400 | 146300 | 37 |
| 346 | 20240110 | 130000 | 8988193800 | 146300 | 146300 | 146300 | 146200 | 120 |
| 347 | 20240110 | 125900 | 8970638800 | 146300 | 146300 | 146300 | 146300 | 150 |
| 348 | 20240110 | 125800 | 8948693800 | 146300 | 146200 | 146300 | 146100 | 71 |
| 349 | 20240110 | 125700 | 8938310200 | 146200 | 146100 | 146200 | 146000 | 49 |
| 350 | 20240110 | 125600 | 8931150100 | 146100 | 146000 | 146100 | 146000 | 66 |
| 351 | 20240110 | 125500 | 8921510300 | 146000 | 145800 | 146100 | 145800 | 167 |
| 352 | 20240110 | 125400 | 8897137600 | 146000 | 146000 | 146000 | 146000 | 4 |
| 353 | 20240110 | 125300 | 8896553600 | 146000 | 146000 | 146000 | 146000 | 31 |
| 354 | 20240110 | 125200 | 8892027600 | 146000 | 146000 | 146000 | 145800 | 187 |
| 355 | 20240110 | 125100 | 8864744700 | 146000 | 146000 | 146000 | 146000 | 4 |
| 356 | 20240110 | 125000 | 8864160700 | 146000 | 146000 | 146000 | 146000 | 37 |
| 357 | 20240110 | 124900 | 8858758700 | 146000 | 146000 | 146000 | 146000 | 11 |
| 358 | 20240110 | 124800 | 8857152700 | 145900 | 145900 | 146000 | 145900 | 105 |
| 359 | 20240110 | 124700 | 8841833100 | 145900 | 145900 | 145900 | 145900 | 43 |
| 360 | 20240110 | 124600 | 8835559400 | 145900 | 145900 | 145900 | 145800 | 20 |
| 361 | 20240110 | 124500 | 8832641500 | 145800 | 145900 | 145900 | 145800 | 53 |
| 362 | 20240110 | 124400 | 8824913000 | 145900 | 146000 | 146100 | 145900 | 118 |
| 363 | 20240110 | 124300 | 8807684600 | 146000 | 146000 | 146000 | 146000 | 2 |
| 364 | 20240110 | 124200 | 8807392600 | 145800 | 146000 | 146000 | 145800 | 53 |
| 365 | 20240110 | 124100 | 8799661500 | 145900 | 145900 | 145900 | 145900 | 51 |
| 366 | 20240110 | 124000 | 8792220600 | 145800 | 145900 | 145900 | 145800 | 21 |
| 367 | 20240110 | 123900 | 8789157800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 368 | 20240110 | 123800 | 8789157800 | 145800 | 145800 | 145800 | 145800 | 114 |
| 369 | 20240110 | 123700 | 8772536600 | 145700 | 145700 | 145700 | 145700 | 11 |
| 370 | 20240110 | 123600 | 8770933900 | 145700 | 145800 | 145800 | 145700 | 218 |
| 371 | 20240110 | 123500 | 8739166000 | 145800 | 145800 | 145800 | 145800 | 175 |
| 372 | 20240110 | 123400 | 8713651000 | 145900 | 145900 | 145900 | 145800 | 12 |
| 373 | 20240110 | 123300 | 8711900600 | 145900 | 146000 | 146000 | 145900 | 9 |
| 374 | 20240110 | 123200 | 8710587400 | 146000 | 145900 | 146000 | 145900 | 153 |
| 375 | 20240110 | 123100 | 8688255800 | 145900 | 145900 | 145900 | 145800 | 36 |
| 376 | 20240110 | 123000 | 8683003700 | 145900 | 145700 | 145900 | 145700 | 90 |
| 377 | 20240110 | 122900 | 8669889400 | 145700 | 145800 | 145800 | 145700 | 28 |
| 378 | 20240110 | 122800 | 8665807200 | 145700 | 145700 | 145800 | 145700 | 173 |
| 379 | 20240110 | 122700 | 8640600800 | 145700 | 145700 | 145700 | 145700 | 45 |
| 380 | 20240110 | 122600 | 8634044300 | 145700 | 145800 | 145800 | 145700 | 49 |
| 381 | 20240110 | 122500 | 8626903900 | 145800 | 145800 | 145800 | 145700 | 35 |
| 382 | 20240110 | 122400 | 8621804200 | 145700 | 145800 | 145800 | 145700 | 158 |
| 383 | 20240110 | 122300 | 8598781300 | 145700 | 145800 | 145800 | 145700 | 16 |
| 384 | 20240110 | 122200 | 8596449600 | 145700 | 145700 | 145800 | 145700 | 103 |
| 385 | 20240110 | 122100 | 8581442400 | 145700 | 146000 | 146000 | 145700 | 388 |
| 386 | 20240110 | 122000 | 8524868900 | 145900 | 146000 | 146000 | 145900 | 138 |
| 387 | 20240110 | 121900 | 8504733300 | 145900 | 146000 | 146000 | 145900 | 8 |
| 388 | 20240110 | 121800 | 8503565800 | 146000 | 146100 | 146100 | 145900 | 14 |
| 389 | 20240110 | 121700 | 8501521200 | 145900 | 145900 | 145900 | 145900 | 3 |
| 390 | 20240110 | 121600 | 8501083500 | 145900 | 146100 | 146100 | 145900 | 283 |
| 391 | 20240110 | 121500 | 8459761800 | 146200 | 146100 | 146300 | 146100 | 9 |
| 392 | 20240110 | 121400 | 8458446100 | 146100 | 146300 | 146300 | 146100 | 51 |
| 393 | 20240110 | 121300 | 8450990000 | 146100 | 146200 | 146200 | 146100 | 82 |
| 394 | 20240110 | 121200 | 8439003100 | 146200 | 146100 | 146200 | 146100 | 32 |
| 395 | 20240110 | 121100 | 8434325700 | 146100 | 146100 | 146100 | 146100 | 22 |
| 396 | 20240110 | 121000 | 8431111500 | 146100 | 146000 | 146100 | 146000 | 14 |
| 397 | 20240110 | 120900 | 8429067400 | 146000 | 146000 | 146000 | 145900 | 89 |
| 398 | 20240110 | 120800 | 8416074400 | 146000 | 146000 | 146000 | 146000 | 20 |
| 399 | 20240110 | 120700 | 8413154400 | 146100 | 146100 | 146100 | 146000 | 198 |
| 400 | 20240110 | 120600 | 8384239000 | 146100 | 146000 | 146100 | 146000 | 27 |
| 401 | 20240110 | 120500 | 8380296900 | 146000 | 146000 | 146000 | 146000 | 27 |
| 402 | 20240110 | 120400 | 8376354900 | 146000 | 146000 | 146000 | 146000 | 11 |
| 403 | 20240110 | 120300 | 8374748900 | 146000 | 146000 | 146000 | 145900 | 66 |
| 404 | 20240110 | 120200 | 8365115400 | 146000 | 146000 | 146000 | 146000 | 116 |
| 405 | 20240110 | 120100 | 8348179400 | 146000 | 146100 | 146100 | 146000 | 12 |
| 406 | 20240110 | 120000 | 8346426400 | 146000 | 146000 | 146100 | 146000 | 34 |
| 407 | 20240110 | 115900 | 8341461000 | 146100 | 146100 | 146100 | 146000 | 11 |
| 408 | 20240110 | 115800 | 8339854300 | 146100 | 146000 | 146100 | 146000 | 9 |
| 409 | 20240110 | 115700 | 8338540200 | 146000 | 146000 | 146000 | 146000 | 4 |
| 410 | 20240110 | 115600 | 8337956200 | 146000 | 146100 | 146100 | 146000 | 82 |
| 411 | 20240110 | 115500 | 8325976700 | 146000 | 146000 | 146000 | 145700 | 146 |
| 412 | 20240110 | 115400 | 8304678700 | 146000 | 146000 | 146000 | 146000 | 1 |
| 413 | 20240110 | 115300 | 8304532700 | 146000 | 145800 | 146000 | 145800 | 94 |
| 414 | 20240110 | 115200 | 8290817900 | 145800 | 145900 | 145900 | 145800 | 43 |
| 415 | 20240110 | 115100 | 8284546400 | 145900 | 145800 | 145900 | 145800 | 42 |
| 416 | 20240110 | 115000 | 8278419300 | 145900 | 146000 | 146000 | 145900 | 68 |
| 417 | 20240110 | 114900 | 8268491500 | 146000 | 145700 | 146000 | 145700 | 103 |
| 418 | 20240110 | 114800 | 8253457900 | 145700 | 145700 | 145700 | 145700 | 68 |
| 419 | 20240110 | 114700 | 8243550300 | 145700 | 145700 | 145800 | 145700 | 9 |
| 420 | 20240110 | 114600 | 8242238500 | 145700 | 145800 | 145900 | 145700 | 74 |
| 421 | 20240110 | 114500 | 8231454300 | 145900 | 145800 | 145900 | 145800 | 27 |
| 422 | 20240110 | 114400 | 8227515100 | 145900 | 145900 | 145900 | 145800 | 64 |
| 423 | 20240110 | 114300 | 8218181900 | 145900 | 145900 | 145900 | 145800 | 62 |
| 424 | 20240110 | 114200 | 8209136300 | 146000 | 145800 | 146000 | 145800 | 14 |
| 425 | 20240110 | 114100 | 8207093100 | 145700 | 145800 | 145800 | 145700 | 53 |
| 426 | 20240110 | 114000 | 8199366400 | 145800 | 145800 | 145800 | 145700 | 115 |
| 427 | 20240110 | 113900 | 8182604500 | 145800 | 145900 | 146000 | 145800 | 73 |
| 428 | 20240110 | 113800 | 8171956900 | 145900 | 146000 | 146000 | 145900 | 86 |
| 429 | 20240110 | 113700 | 8159403600 | 146000 | 145900 | 146000 | 145900 | 301 |
| 430 | 20240110 | 113600 | 8115464000 | 145900 | 146000 | 146000 | 145900 | 44 |
| 431 | 20240110 | 113500 | 8109041000 | 146000 | 146000 | 146000 | 145900 | 27 |
| 432 | 20240110 | 113400 | 8105100000 | 146000 | 146000 | 146000 | 146000 | 11 |
| 433 | 20240110 | 113300 | 8103494000 | 146000 | 146000 | 146000 | 145800 | 36 |
| 434 | 20240110 | 113200 | 8098242200 | 146000 | 146000 | 146100 | 145800 | 172 |
| 435 | 20240110 | 113100 | 8073146300 | 146000 | 146100 | 146200 | 146000 | 129 |
| 436 | 20240110 | 113000 | 8054301600 | 146200 | 146200 | 146200 | 146100 | 15 |
| 437 | 20240110 | 112900 | 8052108700 | 146200 | 146200 | 146200 | 146100 | 70 |
| 438 | 20240110 | 112800 | 8041880400 | 146200 | 146200 | 146200 | 146100 | 4 |
| 439 | 20240110 | 112700 | 8041295700 | 146200 | 146300 | 146300 | 146200 | 8 |
| 440 | 20240110 | 112600 | 8040125500 | 146200 | 146100 | 146200 | 146100 | 11 |
| 441 | 20240110 | 112500 | 8038517800 | 146100 | 146200 | 146200 | 146100 | 8 |
| 442 | 20240110 | 112400 | 8037348500 | 146200 | 146200 | 146200 | 146200 | 157 |
| 443 | 20240110 | 112300 | 8014395100 | 146200 | 146400 | 146400 | 146200 | 43 |
| 444 | 20240110 | 112200 | 8008103200 | 146400 | 146300 | 146400 | 146300 | 256 |
| 445 | 20240110 | 112100 | 7970650100 | 146400 | 146200 | 146400 | 146200 | 279 |
| 446 | 20240110 | 112000 | 7929822300 | 146100 | 146000 | 146100 | 146000 | 220 |
| 447 | 20240110 | 111900 | 7897683900 | 145900 | 145700 | 145900 | 145700 | 46 |
| 448 | 20240110 | 111800 | 7890974700 | 145700 | 145600 | 145700 | 145600 | 351 |
| 449 | 20240110 | 111700 | 7839837400 | 145700 | 145700 | 145700 | 145600 | 41 |
| 450 | 20240110 | 111600 | 7833864400 | 145700 | 145800 | 145800 | 145700 | 26 |
| 451 | 20240110 | 111500 | 7830074900 | 145800 | 145700 | 145800 | 145600 | 128 |
| 452 | 20240110 | 111400 | 7811418100 | 145800 | 145700 | 145800 | 145600 | 285 |
| 453 | 20240110 | 111300 | 7769899700 | 145600 | 145700 | 145700 | 145600 | 739 |
| 454 | 20240110 | 111200 | 7662297300 | 145700 | 145800 | 145800 | 145700 | 177 |
| 455 | 20240110 | 111100 | 7636506400 | 145800 | 146000 | 146000 | 145800 | 419 |
| 456 | 20240110 | 111000 | 7575401500 | 146000 | 146100 | 146100 | 145900 | 144 |
| 457 | 20240110 | 110900 | 7554378400 | 146000 | 146200 | 146200 | 146000 | 121 |
| 458 | 20240110 | 110800 | 7536705000 | 146100 | 146200 | 146200 | 146100 | 119 |
| 459 | 20240110 | 110700 | 7519312300 | 146200 | 146100 | 146200 | 146000 | 136 |
| 460 | 20240110 | 110600 | 7499442100 | 146100 | 146200 | 146200 | 146100 | 51 |
| 461 | 20240110 | 110500 | 7491987600 | 146100 | 146100 | 146100 | 146100 | 28 |
| 462 | 20240110 | 110400 | 7487896800 | 146100 | 146200 | 146200 | 146100 | 38 |
| 463 | 20240110 | 110300 | 7482341800 | 146300 | 146200 | 146300 | 146200 | 106 |
| 464 | 20240110 | 110200 | 7466842400 | 146200 | 146000 | 146200 | 145900 | 130 |
| 465 | 20240110 | 110100 | 7447866800 | 146000 | 146200 | 146200 | 146000 | 37 |
| 466 | 20240110 | 110000 | 7442462200 | 146400 | 146400 | 146400 | 146000 | 82 |
| 467 | 20240110 | 105900 | 7430487400 | 146400 | 146100 | 146400 | 146000 | 427 |
| 468 | 20240110 | 105800 | 7368139500 | 146000 | 146000 | 146600 | 146000 | 61 |
| 469 | 20240110 | 105700 | 7359229800 | 146000 | 146400 | 146400 | 146000 | 391 |
| 470 | 20240110 | 105600 | 7302101600 | 146600 | 146600 | 146600 | 146400 | 139 |
| 471 | 20240110 | 105500 | 7281738900 | 146500 | 146600 | 146600 | 146400 | 112 |
| 472 | 20240110 | 105400 | 7265326700 | 146600 | 146400 | 146600 | 146400 | 40 |
| 473 | 20240110 | 105300 | 7259470100 | 146400 | 146400 | 146400 | 146400 | 30 |
| 474 | 20240110 | 105200 | 7255078100 | 146300 | 146400 | 146400 | 146300 | 16 |
| 475 | 20240110 | 105100 | 7252736100 | 146400 | 146500 | 146500 | 146200 | 220 |
| 476 | 20240110 | 105000 | 7220538300 | 146500 | 146200 | 146500 | 146200 | 91 |
| 477 | 20240110 | 104900 | 7207220900 | 146200 | 146500 | 146500 | 146200 | 84 |
| 478 | 20240110 | 104800 | 7194924600 | 146500 | 146600 | 146600 | 146500 | 41 |
| 479 | 20240110 | 104700 | 7188914500 | 146700 | 146100 | 146700 | 146100 | 6 |
| 480 | 20240110 | 104600 | 7188037300 | 146100 | 146200 | 146200 | 146000 | 106 |
| 481 | 20240110 | 104500 | 7172550900 | 146000 | 146700 | 146700 | 146000 | 514 |
| 482 | 20240110 | 104400 | 7097498300 | 146300 | 146600 | 146600 | 146300 | 239 |
| 483 | 20240110 | 104300 | 7062521000 | 146600 | 146700 | 146700 | 146600 | 210 |
| 484 | 20240110 | 104200 | 7031718100 | 146700 | 146800 | 146800 | 146700 | 123 |
| 485 | 20240110 | 104100 | 7013662500 | 146800 | 146900 | 146900 | 146800 | 284 |
| 486 | 20240110 | 104000 | 6971968900 | 146900 | 146900 | 146900 | 146800 | 77 |
| 487 | 20240110 | 103900 | 6960659700 | 146900 | 146800 | 146900 | 146800 | 135 |
| 488 | 20240110 | 103800 | 6940837600 | 146800 | 146800 | 146800 | 146700 | 209 |
| 489 | 20240110 | 103700 | 6910175000 | 146800 | 146200 | 146800 | 146000 | 355 |
| 490 | 20240110 | 103600 | 6858154200 | 146200 | 146000 | 146200 | 146000 | 74 |
| 491 | 20240110 | 103500 | 6847346800 | 146000 | 145900 | 146000 | 145900 | 78 |
| 492 | 20240110 | 103400 | 6835961100 | 145800 | 146300 | 146400 | 145800 | 306 |
| 493 | 20240110 | 103300 | 6791163400 | 145600 | 145600 | 145700 | 145600 | 1055 |
| 494 | 20240110 | 103200 | 6637554700 | 146400 | 145500 | 146400 | 145500 | 2110 |
| 495 | 20240110 | 103100 | 6330238800 | 145500 | 145600 | 145600 | 145500 | 120 |
| 496 | 20240110 | 103000 | 6312772000 | 145600 | 145600 | 145600 | 145500 | 347 |
| 497 | 20240110 | 102900 | 6262269700 | 145600 | 145600 | 145600 | 145500 | 181 |
| 498 | 20240110 | 102800 | 6235925100 | 145600 | 145700 | 145700 | 145600 | 106 |
| 499 | 20240110 | 102700 | 6220491400 | 145600 | 145600 | 145700 | 145500 | 172 |
| 500 | 20240110 | 102600 | 6195449500 | 145700 | 145600 | 145700 | 145500 | 272 |
| 501 | 20240110 | 102500 | 6155847100 | 145600 | 145500 | 145600 | 145500 | 311 |
| 502 | 20240110 | 102400 | 6110570400 | 145600 | 145600 | 145600 | 145600 | 473 |
| 503 | 20240110 | 102300 | 6041701600 | 145600 | 145700 | 145700 | 145600 | 295 |
| 504 | 20240110 | 102200 | 5998749400 | 145700 | 145800 | 145800 | 145700 | 183 |
| 505 | 20240110 | 102100 | 5972084100 | 145700 | 145700 | 145800 | 145700 | 148 |
| 506 | 20240110 | 102000 | 5950520400 | 145700 | 145700 | 145800 | 145700 | 85 |
| 507 | 20240110 | 101900 | 5938135300 | 145700 | 145700 | 145700 | 145600 | 691 |
| 508 | 20240110 | 101800 | 5837524200 | 145700 | 145800 | 145800 | 145600 | 605 |
| 509 | 20240110 | 101700 | 5749393700 | 145800 | 145800 | 145800 | 145700 | 272 |
| 510 | 20240110 | 101600 | 5709759400 | 145800 | 146000 | 146000 | 145800 | 245 |
| 511 | 20240110 | 101500 | 5674033000 | 146000 | 146000 | 146400 | 146000 | 196 |
| 512 | 20240110 | 101400 | 5645416300 | 145800 | 146200 | 146200 | 145800 | 468 |
| 513 | 20240110 | 101300 | 5577135800 | 146200 | 146200 | 146200 | 146200 | 28 |
| 514 | 20240110 | 101200 | 5573042200 | 146100 | 146400 | 146400 | 145900 | 394 |
| 515 | 20240110 | 101100 | 5515512200 | 146200 | 146200 | 146200 | 146100 | 159 |
| 516 | 20240110 | 101000 | 5492275300 | 146200 | 146300 | 146400 | 146200 | 85 |
| 517 | 20240110 | 100900 | 5479844600 | 146300 | 146200 | 146300 | 146200 | 261 |
| 518 | 20240110 | 100800 | 5441677900 | 146200 | 146200 | 146200 | 146200 | 151 |
| 519 | 20240110 | 100700 | 5419601700 | 146100 | 146200 | 146300 | 146100 | 138 |
| 520 | 20240110 | 100600 | 5399432500 | 146200 | 146000 | 146300 | 146000 | 72 |
| 521 | 20240110 | 100500 | 5388906100 | 146000 | 145900 | 146000 | 145900 | 338 |
| 522 | 20240110 | 100400 | 5339561600 | 145900 | 146000 | 146000 | 145900 | 250 |
| 523 | 20240110 | 100300 | 5303085900 | 146000 | 146200 | 146200 | 146000 | 1097 |
| 524 | 20240110 | 100200 | 5142897600 | 146200 | 146200 | 146200 | 146200 | 217 |
| 525 | 20240110 | 100100 | 5111172200 | 146300 | 146200 | 146300 | 146100 | 59 |
| 526 | 20240110 | 100000 | 5102547000 | 146200 | 146300 | 146300 | 146100 | 62 |
| 527 | 20240110 | 095900 | 5093484900 | 146000 | 146200 | 146200 | 146000 | 247 |
| 528 | 20240110 | 095800 | 5057396400 | 146200 | 146300 | 146400 | 146200 | 292 |
| 529 | 20240110 | 095700 | 5014682400 | 146300 | 146500 | 146500 | 146300 | 81 |
| 530 | 20240110 | 095600 | 5002824100 | 146500 | 146400 | 146500 | 146300 | 359 |
| 531 | 20240110 | 095500 | 4950275100 | 146400 | 146400 | 146400 | 146300 | 51 |
| 532 | 20240110 | 095400 | 4942813200 | 146400 | 146100 | 146400 | 146000 | 340 |
| 533 | 20240110 | 095300 | 4893108200 | 146100 | 146000 | 146100 | 146000 | 230 |
| 534 | 20240110 | 095200 | 4859523700 | 146000 | 146100 | 146100 | 146000 | 137 |
| 535 | 20240110 | 095100 | 4839512900 | 146200 | 146100 | 146200 | 146000 | 254 |
| 536 | 20240110 | 095000 | 4802412700 | 146100 | 146200 | 146200 | 146100 | 140 |
| 537 | 20240110 | 094900 | 4781955000 | 146300 | 146300 | 146400 | 146200 | 282 |
| 538 | 20240110 | 094800 | 4740704400 | 146300 | 146400 | 146400 | 146300 | 59 |
| 539 | 20240110 | 094700 | 4732071200 | 146400 | 146400 | 146400 | 146300 | 73 |
| 540 | 20240110 | 094600 | 4721388100 | 146500 | 146600 | 146600 | 146500 | 176 |
| 541 | 20240110 | 094500 | 4695593000 | 146500 | 146400 | 146600 | 146400 | 119 |
| 542 | 20240110 | 094400 | 4678161700 | 146500 | 146500 | 146600 | 146500 | 271 |
| 543 | 20240110 | 094300 | 4638456900 | 146500 | 146500 | 146600 | 146500 | 100 |
| 544 | 20240110 | 094200 | 4623806500 | 146500 | 146600 | 146600 | 146500 | 252 |
| 545 | 20240110 | 094100 | 4586886700 | 146600 | 146100 | 146600 | 146100 | 196 |
| 546 | 20240110 | 094000 | 4558170600 | 146600 | 146600 | 146600 | 146100 | 321 |
| 547 | 20240110 | 093900 | 4511223000 | 146300 | 146600 | 146600 | 146300 | 217 |
| 548 | 20240110 | 093800 | 4479439500 | 146600 | 146400 | 146600 | 146400 | 197 |
| 549 | 20240110 | 093700 | 4450576100 | 146400 | 146600 | 146700 | 146400 | 308 |
| 550 | 20240110 | 093600 | 4405446100 | 146700 | 146700 | 146800 | 146600 | 423 |
| 551 | 20240110 | 093500 | 4343413200 | 146600 | 146600 | 146700 | 146500 | 109 |
| 552 | 20240110 | 093400 | 4327433400 | 146600 | 146800 | 146800 | 146500 | 283 |
| 553 | 20240110 | 093300 | 4285903800 | 146800 | 145900 | 146800 | 145900 | 646 |
| 554 | 20240110 | 093200 | 4191104600 | 146200 | 145700 | 146200 | 145700 | 873 |
| 555 | 20240110 | 093100 | 4063694500 | 145800 | 145800 | 145900 | 145600 | 482 |
| 556 | 20240110 | 093000 | 3993442100 | 145800 | 145700 | 145800 | 145600 | 313 |
| 557 | 20240110 | 092900 | 3947849300 | 145700 | 145800 | 145900 | 145600 | 409 |
| 558 | 20240110 | 092800 | 3888238200 | 145800 | 145700 | 146000 | 145700 | 475 |
| 559 | 20240110 | 092700 | 3818958800 | 145700 | 145700 | 145700 | 145600 | 896 |
| 560 | 20240110 | 092600 | 3688413100 | 145600 | 145400 | 145700 | 145400 | 808 |
| 561 | 20240110 | 092500 | 3570804400 | 145400 | 145500 | 145500 | 145300 | 198 |
| 562 | 20240110 | 092400 | 3542009100 | 145300 | 145300 | 145600 | 145200 | 843 |
| 563 | 20240110 | 092300 | 3419580500 | 145200 | 145700 | 145700 | 145200 | 2244 |
| 564 | 20240110 | 092200 | 3093369900 | 145800 | 145800 | 146000 | 145700 | 589 |
| 565 | 20240110 | 092100 | 3007519200 | 146000 | 146600 | 146600 | 145800 | 4523 |
| 566 | 20240110 | 092000 | 2346366500 | 146500 | 146600 | 146700 | 146500 | 288 |
| 567 | 20240110 | 091900 | 2304160500 | 146600 | 146700 | 146700 | 146500 | 473 |
| 568 | 20240110 | 091800 | 2234811800 | 146600 | 146800 | 146800 | 146600 | 609 |
| 569 | 20240110 | 091700 | 2145493800 | 146800 | 146900 | 147000 | 146700 | 530 |
| 570 | 20240110 | 091600 | 2067713500 | 146900 | 147300 | 147300 | 146900 | 1392 |
| 571 | 20240110 | 091500 | 1862978700 | 147300 | 147500 | 147500 | 147200 | 332 |
| 572 | 20240110 | 091400 | 1814066700 | 147400 | 147700 | 147800 | 147400 | 776 |
| 573 | 20240110 | 091300 | 1699492000 | 147800 | 147700 | 147800 | 147500 | 181 |
| 574 | 20240110 | 091200 | 1672776600 | 147300 | 147400 | 147700 | 147300 | 595 |
| 575 | 20240110 | 091100 | 1585073200 | 147500 | 147400 | 147700 | 147100 | 382 |
| 576 | 20240110 | 091000 | 1528789400 | 147700 | 147900 | 147900 | 147200 | 1134 |
| 577 | 20240110 | 090900 | 1361419400 | 147900 | 147900 | 148000 | 147700 | 746 |
| 578 | 20240110 | 090800 | 1251133600 | 147900 | 148400 | 148600 | 147800 | 1095 |
| 579 | 20240110 | 090700 | 1089004200 | 148400 | 148700 | 149300 | 148400 | 614 |
| 580 | 20240110 | 090600 | 997779300 | 148700 | 149500 | 149500 | 148600 | 1572 |
| 581 | 20240110 | 090500 | 763683900 | 149400 | 149500 | 149500 | 149400 | 473 |
| 582 | 20240110 | 090400 | 692993600 | 149400 | 149000 | 149400 | 149000 | 2361 |
| 583 | 20240110 | 090300 | 340823400 | 149000 | 148800 | 149000 | 148600 | 227 |
| 584 | 20240110 | 090200 | 307057300 | 148800 | 148800 | 149000 | 148600 | 484 |
| 585 | 20240110 | 090100 | 235074600 | 148800 | 149000 | 149000 | 148200 | 236 |
| 586 | 20240110 | 090000 | 200014800 | 149200 | 148100 | 149500 | 148100 | 1246 |