32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 3 | 20240115 | 185300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 4 | 20240115 | 185200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 5 | 20240115 | 185100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 6 | 20240115 | 185000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 7 | 20240115 | 184900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 8 | 20240115 | 184800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 9 | 20240115 | 184700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 10 | 20240115 | 184600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 11 | 20240115 | 184500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 12 | 20240115 | 184400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 13 | 20240115 | 184300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 14 | 20240115 | 184200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 15 | 20240115 | 184100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 16 | 20240115 | 184000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 17 | 20240115 | 183900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 18 | 20240115 | 183800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 19 | 20240115 | 183700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 20 | 20240115 | 183600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 21 | 20240115 | 183500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 22 | 20240115 | 183400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 23 | 20240115 | 183300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 24 | 20240115 | 183200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 25 | 20240115 | 183100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 26 | 20240115 | 183000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 27 | 20240115 | 182900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 28 | 20240115 | 182800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 29 | 20240115 | 182700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 30 | 20240115 | 182600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 31 | 20240115 | 182500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 32 | 20240115 | 182400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 33 | 20240115 | 182300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 34 | 20240115 | 182200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 35 | 20240115 | 182100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 36 | 20240115 | 182000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 37 | 20240115 | 181900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 38 | 20240115 | 181800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 39 | 20240115 | 181700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 40 | 20240115 | 181600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 41 | 20240115 | 181500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 42 | 20240115 | 181400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 43 | 20240115 | 181300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 44 | 20240115 | 181200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 45 | 20240115 | 181100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 46 | 20240115 | 181000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 47 | 20240115 | 180900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 48 | 20240115 | 180800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 49 | 20240115 | 180700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 50 | 20240115 | 180600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 51 | 20240115 | 180500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 52 | 20240115 | 180400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 53 | 20240115 | 180300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 54 | 20240115 | 180200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 55 | 20240115 | 180100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 56 | 20240115 | 180000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 57 | 20240115 | 175900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 58 | 20240115 | 175800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 59 | 20240115 | 175700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 60 | 20240115 | 175600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 61 | 20240115 | 175500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 62 | 20240115 | 175400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 63 | 20240115 | 175300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 64 | 20240115 | 175200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 65 | 20240115 | 175100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 66 | 20240115 | 175000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 67 | 20240115 | 174900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 68 | 20240115 | 174800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 69 | 20240115 | 174700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 70 | 20240115 | 174600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 71 | 20240115 | 174500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 72 | 20240115 | 174400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 73 | 20240115 | 174300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 74 | 20240115 | 174200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 75 | 20240115 | 174100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 76 | 20240115 | 174000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 77 | 20240115 | 173900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 78 | 20240115 | 173800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 79 | 20240115 | 173700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 80 | 20240115 | 173600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 81 | 20240115 | 173500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 82 | 20240115 | 173400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 83 | 20240115 | 173300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 84 | 20240115 | 173200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 85 | 20240115 | 173100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 86 | 20240115 | 173000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 87 | 20240115 | 172900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 88 | 20240115 | 172800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 89 | 20240115 | 172700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 90 | 20240115 | 172600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 91 | 20240115 | 172500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 92 | 20240115 | 172400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 93 | 20240115 | 172300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 94 | 20240115 | 172200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 95 | 20240115 | 172100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 96 | 20240115 | 172000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 97 | 20240115 | 171900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 98 | 20240115 | 171800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 99 | 20240115 | 171700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 100 | 20240115 | 171600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 101 | 20240115 | 171500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 102 | 20240115 | 171400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 103 | 20240115 | 171300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 104 | 20240115 | 171200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 105 | 20240115 | 171100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 106 | 20240115 | 171000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 107 | 20240115 | 170900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 108 | 20240115 | 170800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 109 | 20240115 | 170700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 110 | 20240115 | 170600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 111 | 20240115 | 170500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 112 | 20240115 | 170400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 113 | 20240115 | 170300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 114 | 20240115 | 170200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 115 | 20240115 | 170100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 116 | 20240115 | 170000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 117 | 20240115 | 165900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 118 | 20240115 | 165800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 119 | 20240115 | 165700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 120 | 20240115 | 165600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 121 | 20240115 | 165500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 122 | 20240115 | 165400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 123 | 20240115 | 165300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 124 | 20240115 | 165200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 125 | 20240115 | 165100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 126 | 20240115 | 165000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 127 | 20240115 | 164900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 128 | 20240115 | 164800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 129 | 20240115 | 164700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 130 | 20240115 | 164600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 131 | 20240115 | 164500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 132 | 20240115 | 164400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 133 | 20240115 | 164300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 134 | 20240115 | 164200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 135 | 20240115 | 164100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 136 | 20240115 | 164000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 137 | 20240115 | 163900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 138 | 20240115 | 163800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 139 | 20240115 | 163700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 140 | 20240115 | 163600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 141 | 20240115 | 163500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 142 | 20240115 | 163400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 143 | 20240115 | 163300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 144 | 20240115 | 163200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 145 | 20240115 | 163100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 146 | 20240115 | 163000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 147 | 20240115 | 162900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 148 | 20240115 | 162800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 149 | 20240115 | 162700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 150 | 20240115 | 162600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 151 | 20240115 | 162500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 152 | 20240115 | 162400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 153 | 20240115 | 162300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 154 | 20240115 | 162200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 155 | 20240115 | 162100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 156 | 20240115 | 162000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 157 | 20240115 | 161900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 158 | 20240115 | 161800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 159 | 20240115 | 161700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 160 | 20240115 | 161600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 161 | 20240115 | 161500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 162 | 20240115 | 161400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 163 | 20240115 | 161300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 164 | 20240115 | 161200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 165 | 20240115 | 161100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 166 | 20240115 | 161000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 167 | 20240115 | 160900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 168 | 20240115 | 160800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 169 | 20240115 | 160700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 170 | 20240115 | 160600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 171 | 20240115 | 160500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 172 | 20240115 | 160400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 173 | 20240115 | 160300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 174 | 20240115 | 160200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 175 | 20240115 | 160100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 176 | 20240115 | 160000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 177 | 20240115 | 155900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 178 | 20240115 | 155800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 179 | 20240115 | 155700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 180 | 20240115 | 155600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 181 | 20240115 | 155500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 182 | 20240115 | 155400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 183 | 20240115 | 155300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 184 | 20240115 | 155200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 185 | 20240115 | 155100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 186 | 20240115 | 155000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 187 | 20240115 | 154900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 188 | 20240115 | 154800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 189 | 20240115 | 154700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 190 | 20240115 | 154600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 191 | 20240115 | 154500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 192 | 20240115 | 154400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 193 | 20240115 | 154300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 194 | 20240115 | 154200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 195 | 20240115 | 154100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 196 | 20240115 | 154000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 197 | 20240115 | 153900 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 198 | 20240115 | 153800 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 199 | 20240115 | 153700 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 200 | 20240115 | 153600 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 201 | 20240115 | 153500 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 202 | 20240115 | 153400 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 203 | 20240115 | 153300 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 204 | 20240115 | 153200 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 205 | 20240115 | 153100 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 0 |
| 206 | 20240115 | 153000 | 10524578900 | 67500 | 67500 | 67500 | 67500 | 4055 |
| 207 | 20240115 | 152900 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 208 | 20240115 | 152800 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 209 | 20240115 | 152700 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 210 | 20240115 | 152600 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 211 | 20240115 | 152500 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 212 | 20240115 | 152400 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 213 | 20240115 | 152300 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 214 | 20240115 | 152200 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 215 | 20240115 | 152100 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 216 | 20240115 | 152000 | 10250866400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 217 | 20240115 | 151900 | 10250866400 | 67700 | 67800 | 67800 | 67600 | 669 |
| 218 | 20240115 | 151800 | 10205562100 | 67700 | 67800 | 67800 | 67700 | 465 |
| 219 | 20240115 | 151700 | 10174057900 | 67700 | 67700 | 67800 | 67700 | 166 |
| 220 | 20240115 | 151600 | 10162818600 | 67800 | 67600 | 67800 | 67600 | 480 |
| 221 | 20240115 | 151500 | 10130321800 | 67700 | 67700 | 67800 | 67700 | 816 |
| 222 | 20240115 | 151400 | 10075078400 | 67700 | 67700 | 67700 | 67700 | 466 |
| 223 | 20240115 | 151300 | 10043530200 | 67700 | 67600 | 67800 | 67600 | 98 |
| 224 | 20240115 | 151200 | 10036903200 | 67600 | 67600 | 67800 | 67600 | 680 |
| 225 | 20240115 | 151100 | 9990891500 | 67600 | 67600 | 67700 | 67600 | 224 |
| 226 | 20240115 | 151000 | 9975748900 | 67700 | 67600 | 67700 | 67500 | 312 |
| 227 | 20240115 | 150900 | 9954658300 | 67600 | 67700 | 67800 | 67600 | 779 |
| 228 | 20240115 | 150800 | 9901923100 | 67800 | 67700 | 67800 | 67700 | 250 |
| 229 | 20240115 | 150700 | 9884996700 | 67700 | 67700 | 67800 | 67700 | 145 |
| 230 | 20240115 | 150600 | 9875180100 | 67800 | 67700 | 67800 | 67700 | 209 |
| 231 | 20240115 | 150500 | 9861029600 | 67800 | 67800 | 67800 | 67700 | 65 |
| 232 | 20240115 | 150400 | 9856623500 | 67700 | 67700 | 67800 | 67700 | 39 |
| 233 | 20240115 | 150300 | 9853981700 | 67700 | 67600 | 67700 | 67600 | 283 |
| 234 | 20240115 | 150200 | 9834823800 | 67600 | 67600 | 67700 | 67600 | 115 |
| 235 | 20240115 | 150100 | 9827042300 | 67700 | 67700 | 67700 | 67500 | 539 |
| 236 | 20240115 | 150000 | 9790607500 | 67600 | 67500 | 67700 | 67500 | 1342 |
| 237 | 20240115 | 145900 | 9699904900 | 67600 | 67500 | 67600 | 67500 | 94 |
| 238 | 20240115 | 145800 | 9693556000 | 67500 | 67500 | 67600 | 67500 | 39 |
| 239 | 20240115 | 145700 | 9690923200 | 67500 | 67400 | 67600 | 67400 | 776 |
| 240 | 20240115 | 145600 | 9638545300 | 67400 | 67400 | 67500 | 67400 | 101 |
| 241 | 20240115 | 145500 | 9631737800 | 67500 | 67400 | 67500 | 67400 | 228 |
| 242 | 20240115 | 145400 | 9616362000 | 67500 | 67400 | 67500 | 67400 | 249 |
| 243 | 20240115 | 145300 | 9599564000 | 67400 | 67400 | 67400 | 67400 | 391 |
| 244 | 20240115 | 145200 | 9573210600 | 67500 | 67400 | 67500 | 67400 | 285 |
| 245 | 20240115 | 145100 | 9553997200 | 67400 | 67500 | 67500 | 67400 | 190 |
| 246 | 20240115 | 145000 | 9541178600 | 67500 | 67400 | 67500 | 67400 | 133 |
| 247 | 20240115 | 144900 | 9532213900 | 67500 | 67500 | 67500 | 67400 | 354 |
| 248 | 20240115 | 144800 | 9508344000 | 67400 | 67400 | 67500 | 67400 | 135 |
| 249 | 20240115 | 144700 | 9499244100 | 67400 | 67400 | 67500 | 67400 | 227 |
| 250 | 20240115 | 144600 | 9483942500 | 67400 | 67400 | 67500 | 67400 | 277 |
| 251 | 20240115 | 144500 | 9465267500 | 67400 | 67400 | 67500 | 67400 | 369 |
| 252 | 20240115 | 144400 | 9440396800 | 67500 | 67400 | 67500 | 67400 | 210 |
| 253 | 20240115 | 144300 | 9426230100 | 67400 | 67400 | 67500 | 67400 | 213 |
| 254 | 20240115 | 144200 | 9411863800 | 67400 | 67600 | 67600 | 67400 | 108 |
| 255 | 20240115 | 144100 | 9404573700 | 67600 | 67400 | 67600 | 67400 | 220 |
| 256 | 20240115 | 144000 | 9389722700 | 67400 | 67500 | 67600 | 67400 | 459 |
| 257 | 20240115 | 143900 | 9358745300 | 67500 | 67400 | 67500 | 67400 | 559 |
| 258 | 20240115 | 143800 | 9321016800 | 67400 | 67400 | 67500 | 67400 | 94 |
| 259 | 20240115 | 143700 | 9314680900 | 67400 | 67400 | 67500 | 67400 | 167 |
| 260 | 20240115 | 143600 | 9303418500 | 67400 | 67500 | 67500 | 67400 | 327 |
| 261 | 20240115 | 143500 | 9281352700 | 67400 | 67400 | 67500 | 67400 | 106 |
| 262 | 20240115 | 143400 | 9274207800 | 67500 | 67400 | 67500 | 67400 | 218 |
| 263 | 20240115 | 143300 | 9259511000 | 67400 | 67500 | 67500 | 67400 | 408 |
| 264 | 20240115 | 143200 | 9231976900 | 67500 | 67500 | 67600 | 67500 | 502 |
| 265 | 20240115 | 143100 | 9198091600 | 67600 | 67500 | 67600 | 67500 | 155 |
| 266 | 20240115 | 143000 | 9187629000 | 67500 | 67500 | 67600 | 67500 | 98 |
| 267 | 20240115 | 142900 | 9181013900 | 67500 | 67500 | 67600 | 67500 | 40 |
| 268 | 20240115 | 142800 | 9178313400 | 67600 | 67500 | 67600 | 67500 | 104 |
| 269 | 20240115 | 142700 | 9171293000 | 67600 | 67600 | 67600 | 67500 | 110 |
| 270 | 20240115 | 142600 | 9163862800 | 67500 | 67500 | 67600 | 67500 | 108 |
| 271 | 20240115 | 142500 | 9156572300 | 67500 | 67500 | 67600 | 67500 | 34 |
| 272 | 20240115 | 142400 | 9154277200 | 67600 | 67500 | 67600 | 67500 | 65 |
| 273 | 20240115 | 142300 | 9149889500 | 67500 | 67500 | 67600 | 67500 | 178 |
| 274 | 20240115 | 142200 | 9137872400 | 67500 | 67500 | 67600 | 67500 | 121 |
| 275 | 20240115 | 142100 | 9129695300 | 67500 | 67500 | 67600 | 67500 | 107 |
| 276 | 20240115 | 142000 | 9122467900 | 67500 | 67500 | 67700 | 67400 | 296 |
| 277 | 20240115 | 141900 | 9102482600 | 67400 | 67500 | 67600 | 67400 | 1189 |
| 278 | 20240115 | 141800 | 9022179300 | 67500 | 67500 | 67600 | 67500 | 171 |
| 279 | 20240115 | 141700 | 9010636300 | 67500 | 67600 | 67600 | 67500 | 105 |
| 280 | 20240115 | 141600 | 9003544000 | 67500 | 67500 | 67500 | 67500 | 136 |
| 281 | 20240115 | 141500 | 8994364000 | 67500 | 67500 | 67600 | 67500 | 33 |
| 282 | 20240115 | 141400 | 8992136200 | 67500 | 67500 | 67600 | 67500 | 63 |
| 283 | 20240115 | 141300 | 8987883600 | 67500 | 67500 | 67600 | 67500 | 331 |
| 284 | 20240115 | 141200 | 8965540300 | 67500 | 67500 | 67600 | 67500 | 830 |
| 285 | 20240115 | 141100 | 8909502700 | 67500 | 67500 | 67600 | 67500 | 167 |
| 286 | 20240115 | 141000 | 8898216700 | 67500 | 67600 | 67600 | 67500 | 195 |
| 287 | 20240115 | 140900 | 8885052400 | 67500 | 67500 | 67600 | 67500 | 21 |
| 288 | 20240115 | 140800 | 8883634600 | 67500 | 67500 | 67600 | 67500 | 54 |
| 289 | 20240115 | 140700 | 8879989400 | 67500 | 67600 | 67600 | 67500 | 119 |
| 290 | 20240115 | 140600 | 8871954300 | 67500 | 67500 | 67700 | 67500 | 61 |
| 291 | 20240115 | 140500 | 8867834400 | 67600 | 67600 | 67600 | 67500 | 223 |
| 292 | 20240115 | 140400 | 8852763300 | 67600 | 67600 | 67600 | 67600 | 68 |
| 293 | 20240115 | 140300 | 8848166500 | 67600 | 67600 | 67700 | 67600 | 71 |
| 294 | 20240115 | 140200 | 8843366600 | 67700 | 67600 | 67700 | 67600 | 55 |
| 295 | 20240115 | 140100 | 8839648400 | 67700 | 67600 | 67700 | 67600 | 94 |
| 296 | 20240115 | 140000 | 8833291900 | 67600 | 67600 | 67700 | 67600 | 81 |
| 297 | 20240115 | 135900 | 8827816200 | 67700 | 67700 | 67800 | 67600 | 133 |
| 298 | 20240115 | 135800 | 8818817100 | 67700 | 67600 | 67800 | 67600 | 142 |
| 299 | 20240115 | 135700 | 8809201800 | 67600 | 67600 | 67700 | 67600 | 297 |
| 300 | 20240115 | 135600 | 8789111500 | 67600 | 67600 | 67700 | 67600 | 335 |
| 301 | 20240115 | 135500 | 8766438100 | 67700 | 67600 | 67700 | 67600 | 116 |
| 302 | 20240115 | 135400 | 8758587100 | 67600 | 67600 | 67700 | 67500 | 364 |
| 303 | 20240115 | 135300 | 8733981000 | 67500 | 67500 | 67500 | 67500 | 72 |
| 304 | 20240115 | 135200 | 8729121000 | 67500 | 67500 | 67700 | 67500 | 82 |
| 305 | 20240115 | 135100 | 8723584700 | 67500 | 67700 | 67700 | 67400 | 335 |
| 306 | 20240115 | 135000 | 8700965400 | 67600 | 67400 | 67600 | 67400 | 2024 |
| 307 | 20240115 | 134900 | 8564162600 | 67600 | 67500 | 67600 | 67400 | 143 |
| 308 | 20240115 | 134800 | 8554514800 | 67500 | 67400 | 67500 | 67400 | 134 |
| 309 | 20240115 | 134700 | 8545474600 | 67400 | 67400 | 67600 | 67400 | 192 |
| 310 | 20240115 | 134600 | 8532518900 | 67400 | 67500 | 67500 | 67400 | 28 |
| 311 | 20240115 | 134500 | 8530631300 | 67400 | 67500 | 67500 | 67400 | 185 |
| 312 | 20240115 | 134400 | 8518153800 | 67400 | 67400 | 67500 | 67400 | 76 |
| 313 | 20240115 | 134300 | 8513026800 | 67400 | 67400 | 67500 | 67400 | 66 |
| 314 | 20240115 | 134200 | 8508578300 | 67400 | 67400 | 67500 | 67400 | 116 |
| 315 | 20240115 | 134100 | 8500754500 | 67500 | 67500 | 67500 | 67500 | 480 |
| 316 | 20240115 | 134000 | 8468354500 | 67500 | 67400 | 67600 | 67400 | 187 |
| 317 | 20240115 | 133900 | 8455732400 | 67400 | 67500 | 67500 | 67400 | 47 |
| 318 | 20240115 | 133800 | 8452561900 | 67500 | 67500 | 67500 | 67400 | 159 |
| 319 | 20240115 | 133700 | 8441832700 | 67500 | 67500 | 67500 | 67400 | 108 |
| 320 | 20240115 | 133600 | 8434546200 | 67500 | 67400 | 67600 | 67400 | 123 |
| 321 | 20240115 | 133500 | 8426245600 | 67400 | 67400 | 67500 | 67400 | 236 |
| 322 | 20240115 | 133400 | 8410326400 | 67400 | 67400 | 67500 | 67400 | 124 |
| 323 | 20240115 | 133300 | 8401964900 | 67400 | 67400 | 67500 | 67400 | 89 |
| 324 | 20240115 | 133200 | 8395965900 | 67500 | 67300 | 67500 | 67300 | 333 |
| 325 | 20240115 | 133100 | 8373513200 | 67400 | 67400 | 67500 | 67400 | 476 |
| 326 | 20240115 | 133000 | 8341430600 | 67400 | 67400 | 67500 | 67400 | 54 |
| 327 | 20240115 | 132900 | 8337790700 | 67400 | 67400 | 67400 | 67400 | 52 |
| 328 | 20240115 | 132800 | 8334285900 | 67400 | 67500 | 67500 | 67400 | 175 |
| 329 | 20240115 | 132700 | 8322486700 | 67400 | 67400 | 67400 | 67400 | 85 |
| 330 | 20240115 | 132600 | 8316757700 | 67600 | 67400 | 67600 | 67400 | 1272 |
| 331 | 20240115 | 132500 | 8230980100 | 67500 | 67400 | 67500 | 67400 | 112 |
| 332 | 20240115 | 132400 | 8223429800 | 67500 | 67400 | 67500 | 67400 | 100 |
| 333 | 20240115 | 132300 | 8216684500 | 67400 | 67500 | 67500 | 67400 | 160 |
| 334 | 20240115 | 132200 | 8205890700 | 67400 | 67400 | 67400 | 67400 | 79 |
| 335 | 20240115 | 132100 | 8200566100 | 67500 | 67400 | 67500 | 67400 | 145 |
| 336 | 20240115 | 132000 | 8190785300 | 67400 | 67400 | 67500 | 67400 | 201 |
| 337 | 20240115 | 131900 | 8177236800 | 67400 | 67400 | 67600 | 67400 | 314 |
| 338 | 20240115 | 131800 | 8156051000 | 67500 | 67400 | 67500 | 67400 | 220 |
| 339 | 20240115 | 131700 | 8141206000 | 67400 | 67500 | 67500 | 67400 | 181 |
| 340 | 20240115 | 131600 | 8128994000 | 67400 | 67400 | 67500 | 67400 | 173 |
| 341 | 20240115 | 131500 | 8117322500 | 67500 | 67500 | 67500 | 67400 | 66 |
| 342 | 20240115 | 131400 | 8112872300 | 67500 | 67400 | 67500 | 67400 | 86 |
| 343 | 20240115 | 131300 | 8107075100 | 67500 | 67500 | 67500 | 67400 | 38 |
| 344 | 20240115 | 131200 | 8104512400 | 67400 | 67500 | 67500 | 67400 | 32 |
| 345 | 20240115 | 131100 | 8102353600 | 67400 | 67400 | 67500 | 67400 | 102 |
| 346 | 20240115 | 131000 | 8095478600 | 67500 | 67400 | 67500 | 67400 | 124 |
| 347 | 20240115 | 130900 | 8087110100 | 67400 | 67500 | 67500 | 67400 | 60 |
| 348 | 20240115 | 130800 | 8083064600 | 67600 | 67500 | 67600 | 67400 | 211 |
| 349 | 20240115 | 130700 | 8068824000 | 67500 | 67500 | 67500 | 67400 | 77 |
| 350 | 20240115 | 130600 | 8063630900 | 67400 | 67500 | 67500 | 67400 | 201 |
| 351 | 20240115 | 130500 | 8050068600 | 67500 | 67500 | 67600 | 67500 | 73 |
| 352 | 20240115 | 130400 | 8045140900 | 67500 | 67500 | 67600 | 67400 | 301 |
| 353 | 20240115 | 130300 | 8024824000 | 67500 | 67500 | 67500 | 67400 | 89 |
| 354 | 20240115 | 130200 | 8018823100 | 67400 | 67400 | 67400 | 67400 | 44 |
| 355 | 20240115 | 130100 | 8015857500 | 67500 | 67400 | 67500 | 67400 | 24 |
| 356 | 20240115 | 130000 | 8014238700 | 67400 | 67500 | 67600 | 67400 | 79 |
| 357 | 20240115 | 125900 | 8008909400 | 67500 | 67500 | 67500 | 67500 | 189 |
| 358 | 20240115 | 125800 | 7996151900 | 67400 | 67500 | 67500 | 67400 | 284 |
| 359 | 20240115 | 125700 | 7976983300 | 67400 | 67400 | 67500 | 67400 | 467 |
| 360 | 20240115 | 125600 | 7945466800 | 67400 | 67400 | 67400 | 67300 | 1005 |
| 361 | 20240115 | 125500 | 7877787100 | 67400 | 67400 | 67500 | 67400 | 254 |
| 362 | 20240115 | 125400 | 7860667400 | 67400 | 67400 | 67500 | 67400 | 425 |
| 363 | 20240115 | 125300 | 7832003700 | 67400 | 67500 | 67500 | 67400 | 160 |
| 364 | 20240115 | 125200 | 7821213600 | 67500 | 67400 | 67500 | 67400 | 450 |
| 365 | 20240115 | 125100 | 7790859400 | 67400 | 67500 | 67500 | 67400 | 183 |
| 366 | 20240115 | 125000 | 7778524200 | 67500 | 67400 | 67500 | 67400 | 491 |
| 367 | 20240115 | 124900 | 7745426100 | 67400 | 67400 | 67400 | 67400 | 1105 |
| 368 | 20240115 | 124800 | 7670949100 | 67400 | 67400 | 67400 | 67400 | 84 |
| 369 | 20240115 | 124700 | 7665287500 | 67400 | 67400 | 67400 | 67400 | 115 |
| 370 | 20240115 | 124600 | 7657536500 | 67400 | 67500 | 67500 | 67400 | 160 |
| 371 | 20240115 | 124500 | 7646751900 | 67500 | 67500 | 67500 | 67400 | 121 |
| 372 | 20240115 | 124400 | 7638593200 | 67500 | 67500 | 67500 | 67500 | 118 |
| 373 | 20240115 | 124300 | 7630628200 | 67500 | 67400 | 67600 | 67400 | 1178 |
| 374 | 20240115 | 124200 | 7551123100 | 67500 | 67500 | 67500 | 67400 | 198 |
| 375 | 20240115 | 124100 | 7537767300 | 67400 | 67500 | 67500 | 67400 | 153 |
| 376 | 20240115 | 124000 | 7527455000 | 67400 | 67400 | 67500 | 67400 | 159 |
| 377 | 20240115 | 123900 | 7516737400 | 67400 | 67400 | 67500 | 67400 | 540 |
| 378 | 20240115 | 123800 | 7480341300 | 67500 | 67400 | 67500 | 67400 | 396 |
| 379 | 20240115 | 123700 | 7453649400 | 67500 | 67500 | 67500 | 67400 | 181 |
| 380 | 20240115 | 123600 | 7441446100 | 67400 | 67500 | 67500 | 67400 | 236 |
| 381 | 20240115 | 123500 | 7425525200 | 67500 | 67500 | 67500 | 67400 | 211 |
| 382 | 20240115 | 123400 | 7411295600 | 67500 | 67500 | 67500 | 67400 | 235 |
| 383 | 20240115 | 123300 | 7395442000 | 67500 | 67500 | 67500 | 67400 | 211 |
| 384 | 20240115 | 123200 | 7381211500 | 67400 | 67500 | 67500 | 67400 | 239 |
| 385 | 20240115 | 123100 | 7365083700 | 67500 | 67500 | 67500 | 67500 | 1073 |
| 386 | 20240115 | 123000 | 7292656200 | 67600 | 67500 | 67600 | 67500 | 1207 |
| 387 | 20240115 | 122900 | 7211173700 | 67500 | 67500 | 67500 | 67500 | 652 |
| 388 | 20240115 | 122800 | 7167163700 | 67500 | 67600 | 67600 | 67500 | 174 |
| 389 | 20240115 | 122700 | 7155413700 | 67600 | 67500 | 67600 | 67500 | 127 |
| 390 | 20240115 | 122600 | 7146840900 | 67600 | 67600 | 67600 | 67500 | 160 |
| 391 | 20240115 | 122500 | 7136040200 | 67600 | 67600 | 67600 | 67500 | 141 |
| 392 | 20240115 | 122400 | 7126519700 | 67500 | 67600 | 67600 | 67500 | 195 |
| 393 | 20240115 | 122300 | 7113351700 | 67600 | 67600 | 67700 | 67600 | 414 |
| 394 | 20240115 | 122200 | 7085364800 | 67600 | 67600 | 67700 | 67600 | 112 |
| 395 | 20240115 | 122100 | 7077792800 | 67600 | 67700 | 67700 | 67600 | 190 |
| 396 | 20240115 | 122000 | 7064944900 | 67700 | 67500 | 67700 | 67500 | 620 |
| 397 | 20240115 | 121900 | 7023016800 | 67500 | 67500 | 67600 | 67500 | 123 |
| 398 | 20240115 | 121800 | 7014714100 | 67500 | 67500 | 67600 | 67500 | 235 |
| 399 | 20240115 | 121700 | 6998850600 | 67600 | 67500 | 67600 | 67500 | 34 |
| 400 | 20240115 | 121600 | 6996555500 | 67600 | 67500 | 67600 | 67500 | 511 |
| 401 | 20240115 | 121500 | 6962027600 | 67500 | 67600 | 67600 | 67500 | 153 |
| 402 | 20240115 | 121400 | 6951696000 | 67600 | 67500 | 67600 | 67500 | 398 |
| 403 | 20240115 | 121300 | 6924822600 | 67500 | 67400 | 67500 | 67400 | 340 |
| 404 | 20240115 | 121200 | 6901898700 | 67400 | 67400 | 67500 | 67400 | 109 |
| 405 | 20240115 | 121100 | 6894551700 | 67400 | 67400 | 67400 | 67400 | 93 |
| 406 | 20240115 | 121000 | 6888283500 | 67400 | 67400 | 67500 | 67400 | 630 |
| 407 | 20240115 | 120900 | 6845781800 | 67400 | 67400 | 67500 | 67400 | 243 |
| 408 | 20240115 | 120800 | 6829402600 | 67400 | 67400 | 67400 | 67400 | 16 |
| 409 | 20240115 | 120700 | 6828324200 | 67400 | 67500 | 67500 | 67400 | 216 |
| 410 | 20240115 | 120600 | 6813747500 | 67500 | 67500 | 67500 | 67500 | 332 |
| 411 | 20240115 | 120500 | 6791337500 | 67500 | 67500 | 67500 | 67500 | 130 |
| 412 | 20240115 | 120400 | 6782562500 | 67500 | 67500 | 67500 | 67500 | 127 |
| 413 | 20240115 | 120300 | 6773990000 | 67500 | 67500 | 67600 | 67500 | 243 |
| 414 | 20240115 | 120200 | 6757587400 | 67500 | 67500 | 67500 | 67400 | 199 |
| 415 | 20240115 | 120100 | 6744155300 | 67500 | 67500 | 67500 | 67500 | 298 |
| 416 | 20240115 | 120000 | 6724040300 | 67500 | 67600 | 67600 | 67500 | 141 |
| 417 | 20240115 | 115900 | 6714522500 | 67600 | 67500 | 67600 | 67500 | 218 |
| 418 | 20240115 | 115800 | 6699804500 | 67600 | 67500 | 67600 | 67500 | 96 |
| 419 | 20240115 | 115700 | 6693316000 | 67500 | 67600 | 67600 | 67500 | 160 |
| 420 | 20240115 | 115600 | 6682501700 | 67600 | 67500 | 67600 | 67500 | 579 |
| 421 | 20240115 | 115500 | 6643403400 | 67500 | 67500 | 67500 | 67500 | 126 |
| 422 | 20240115 | 115400 | 6634898400 | 67500 | 67500 | 67600 | 67500 | 125 |
| 423 | 20240115 | 115300 | 6626460800 | 67500 | 67500 | 67600 | 67500 | 232 |
| 424 | 20240115 | 115200 | 6610794400 | 67500 | 67500 | 67500 | 67500 | 126 |
| 425 | 20240115 | 115100 | 6602289400 | 67500 | 67500 | 67500 | 67500 | 92 |
| 426 | 20240115 | 115000 | 6596079400 | 67500 | 67500 | 67600 | 67500 | 83 |
| 427 | 20240115 | 114900 | 6590476500 | 67700 | 67400 | 67700 | 67400 | 1209 |
| 428 | 20240115 | 114800 | 6508869700 | 67400 | 67400 | 67500 | 67400 | 356 |
| 429 | 20240115 | 114700 | 6484875200 | 67400 | 67400 | 67500 | 67400 | 351 |
| 430 | 20240115 | 114600 | 6461217300 | 67400 | 67400 | 67500 | 67400 | 71 |
| 431 | 20240115 | 114500 | 6456429500 | 67400 | 67400 | 67500 | 67400 | 398 |
| 432 | 20240115 | 114400 | 6429601700 | 67400 | 67400 | 67400 | 67400 | 188 |
| 433 | 20240115 | 114300 | 6416930500 | 67400 | 67400 | 67400 | 67400 | 209 |
| 434 | 20240115 | 114200 | 6402843900 | 67400 | 67300 | 67500 | 67300 | 298 |
| 435 | 20240115 | 114100 | 6382758700 | 67300 | 67400 | 67400 | 67300 | 263 |
| 436 | 20240115 | 114000 | 6365051000 | 67300 | 67400 | 67400 | 67300 | 451 |
| 437 | 20240115 | 113900 | 6334667000 | 67300 | 67300 | 67400 | 67300 | 560 |
| 438 | 20240115 | 113800 | 6296978600 | 67300 | 67300 | 67400 | 67300 | 247 |
| 439 | 20240115 | 113700 | 6280336400 | 67300 | 67300 | 67400 | 67300 | 169 |
| 440 | 20240115 | 113600 | 6268960700 | 67400 | 67400 | 67400 | 67300 | 349 |
| 441 | 20240115 | 113500 | 6245451900 | 67300 | 67300 | 67400 | 67300 | 186 |
| 442 | 20240115 | 113400 | 6232929100 | 67300 | 67400 | 67400 | 67300 | 336 |
| 443 | 20240115 | 113300 | 6210298200 | 67400 | 67400 | 67500 | 67400 | 339 |
| 444 | 20240115 | 113200 | 6187449400 | 67400 | 67400 | 67400 | 67300 | 1349 |
| 445 | 20240115 | 113100 | 6096527700 | 67300 | 67400 | 67400 | 67300 | 285 |
| 446 | 20240115 | 113000 | 6077342200 | 67300 | 67300 | 67400 | 67300 | 253 |
| 447 | 20240115 | 112900 | 6060306100 | 67400 | 67400 | 67500 | 67400 | 439 |
| 448 | 20240115 | 112800 | 6030705500 | 67400 | 67400 | 67400 | 67400 | 221 |
| 449 | 20240115 | 112700 | 6015810100 | 67400 | 67300 | 67400 | 67300 | 296 |
| 450 | 20240115 | 112600 | 5995860200 | 67300 | 67400 | 67400 | 67300 | 170 |
| 451 | 20240115 | 112500 | 5984405400 | 67400 | 67300 | 67500 | 67300 | 673 |
| 452 | 20240115 | 112400 | 5939045100 | 67300 | 67300 | 67300 | 67300 | 127 |
| 453 | 20240115 | 112300 | 5930498000 | 67300 | 67400 | 67400 | 67300 | 932 |
| 454 | 20240115 | 112200 | 5867772900 | 67400 | 67400 | 67500 | 67300 | 753 |
| 455 | 20240115 | 112100 | 5817056200 | 67300 | 67500 | 67600 | 67300 | 2044 |
| 456 | 20240115 | 112000 | 5679319600 | 67400 | 67500 | 67500 | 67400 | 3155 |
| 457 | 20240115 | 111900 | 5466360700 | 67500 | 67500 | 67600 | 67500 | 194 |
| 458 | 20240115 | 111800 | 5453265100 | 67600 | 67700 | 67700 | 67600 | 1493 |
| 459 | 20240115 | 111700 | 5352333200 | 67700 | 67700 | 67700 | 67600 | 532 |
| 460 | 20240115 | 111600 | 5316329200 | 67600 | 67700 | 67700 | 67600 | 110 |
| 461 | 20240115 | 111500 | 5308892900 | 67700 | 67700 | 67700 | 67600 | 38 |
| 462 | 20240115 | 111400 | 5306322200 | 67600 | 67600 | 67700 | 67600 | 616 |
| 463 | 20240115 | 111300 | 5264672700 | 67600 | 67800 | 67800 | 67600 | 493 |
| 464 | 20240115 | 111200 | 5231316200 | 67600 | 67700 | 67700 | 67600 | 117 |
| 465 | 20240115 | 111100 | 5223402200 | 67600 | 67700 | 67800 | 67600 | 129 |
| 466 | 20240115 | 111000 | 5214669600 | 67800 | 67700 | 67800 | 67600 | 171 |
| 467 | 20240115 | 110900 | 5203104000 | 67700 | 67700 | 67800 | 67600 | 1508 |
| 468 | 20240115 | 110800 | 5101131400 | 67700 | 67700 | 67800 | 67700 | 40 |
| 469 | 20240115 | 110700 | 5098422900 | 67700 | 67700 | 67700 | 67700 | 338 |
| 470 | 20240115 | 110600 | 5075540300 | 67700 | 67800 | 67800 | 67700 | 262 |
| 471 | 20240115 | 110500 | 5057785900 | 67800 | 67700 | 67800 | 67700 | 514 |
| 472 | 20240115 | 110400 | 5022988000 | 67700 | 67800 | 67800 | 67700 | 199 |
| 473 | 20240115 | 110300 | 5009496700 | 67800 | 67900 | 67900 | 67700 | 58 |
| 474 | 20240115 | 110200 | 5005567500 | 67700 | 67700 | 67900 | 67700 | 266 |
| 475 | 20240115 | 110100 | 4987543200 | 67800 | 67700 | 67800 | 67700 | 103 |
| 476 | 20240115 | 110000 | 4980567300 | 67700 | 67800 | 67900 | 67700 | 294 |
| 477 | 20240115 | 105900 | 4960648800 | 67800 | 67800 | 67800 | 67800 | 120 |
| 478 | 20240115 | 105800 | 4952512800 | 67800 | 67800 | 67900 | 67700 | 280 |
| 479 | 20240115 | 105700 | 4933534900 | 67800 | 67800 | 67900 | 67800 | 109 |
| 480 | 20240115 | 105600 | 4926144500 | 67800 | 67800 | 67800 | 67800 | 129 |
| 481 | 20240115 | 105500 | 4917398300 | 67800 | 67800 | 67800 | 67800 | 134 |
| 482 | 20240115 | 105400 | 4908313100 | 67800 | 67800 | 67900 | 67800 | 153 |
| 483 | 20240115 | 105300 | 4897934500 | 67800 | 67900 | 67900 | 67800 | 18 |
| 484 | 20240115 | 105200 | 4896713600 | 67900 | 67900 | 67900 | 67900 | 111 |
| 485 | 20240115 | 105100 | 4889176700 | 67800 | 67900 | 68000 | 67800 | 209 |
| 486 | 20240115 | 105000 | 4874986500 | 67800 | 67800 | 68000 | 67800 | 13 |
| 487 | 20240115 | 104900 | 4874104900 | 67900 | 67700 | 67900 | 67700 | 917 |
| 488 | 20240115 | 104800 | 4811914400 | 67700 | 67700 | 67700 | 67700 | 89 |
| 489 | 20240115 | 104700 | 4805889100 | 67800 | 67700 | 67800 | 67700 | 661 |
| 490 | 20240115 | 104600 | 4761134700 | 67700 | 67700 | 67800 | 67700 | 88 |
| 491 | 20240115 | 104500 | 4755174100 | 67700 | 67800 | 67800 | 67700 | 57 |
| 492 | 20240115 | 104400 | 4751310600 | 67800 | 67800 | 67800 | 67700 | 62 |
| 493 | 20240115 | 104300 | 4747108800 | 67800 | 67800 | 67800 | 67700 | 744 |
| 494 | 20240115 | 104200 | 4696683300 | 67800 | 67800 | 67900 | 67800 | 122 |
| 495 | 20240115 | 104100 | 4688409500 | 67900 | 67800 | 67900 | 67800 | 116 |
| 496 | 20240115 | 104000 | 4680543100 | 67800 | 67800 | 67800 | 67700 | 252 |
| 497 | 20240115 | 103900 | 4663471600 | 67700 | 67800 | 67800 | 67700 | 56 |
| 498 | 20240115 | 103800 | 4659675300 | 67800 | 67800 | 67800 | 67800 | 125 |
| 499 | 20240115 | 103700 | 4651200300 | 67800 | 67900 | 67900 | 67800 | 52 |
| 500 | 20240115 | 103600 | 4647672600 | 67900 | 67800 | 67900 | 67700 | 67 |
| 501 | 20240115 | 103500 | 4643129300 | 67700 | 67800 | 67800 | 67700 | 159 |
| 502 | 20240115 | 103400 | 4632356100 | 67800 | 67800 | 67900 | 67800 | 63 |
| 503 | 20240115 | 103300 | 4628084300 | 67800 | 67800 | 67900 | 67700 | 733 |
| 504 | 20240115 | 103200 | 4578387600 | 67700 | 67700 | 67800 | 67700 | 264 |
| 505 | 20240115 | 103100 | 4560514300 | 67700 | 67800 | 67800 | 67700 | 394 |
| 506 | 20240115 | 103000 | 4533829100 | 67700 | 67700 | 67800 | 67700 | 368 |
| 507 | 20240115 | 102900 | 4508913100 | 67700 | 67700 | 67800 | 67700 | 27 |
| 508 | 20240115 | 102800 | 4507085000 | 67700 | 67700 | 67900 | 67700 | 476 |
| 509 | 20240115 | 102700 | 4474858400 | 67700 | 67700 | 67900 | 67700 | 497 |
| 510 | 20240115 | 102600 | 4441201500 | 67700 | 67700 | 67900 | 67700 | 1503 |
| 511 | 20240115 | 102500 | 4339447400 | 67700 | 67900 | 67900 | 67700 | 183 |
| 512 | 20240115 | 102400 | 4327048200 | 67900 | 67700 | 67900 | 67700 | 621 |
| 513 | 20240115 | 102300 | 4284944700 | 67700 | 67700 | 67700 | 67700 | 631 |
| 514 | 20240115 | 102200 | 4242226000 | 67700 | 67800 | 67800 | 67700 | 608 |
| 515 | 20240115 | 102100 | 4201060400 | 67700 | 67700 | 67800 | 67700 | 162 |
| 516 | 20240115 | 102000 | 4190092800 | 67700 | 67700 | 67800 | 67700 | 759 |
| 517 | 20240115 | 101900 | 4138707500 | 67700 | 67700 | 67800 | 67700 | 616 |
| 518 | 20240115 | 101800 | 4097004200 | 67700 | 67700 | 67800 | 67700 | 69 |
| 519 | 20240115 | 101700 | 4092332700 | 67700 | 67700 | 67700 | 67700 | 194 |
| 520 | 20240115 | 101600 | 4079198900 | 67700 | 67700 | 67700 | 67600 | 720 |
| 521 | 20240115 | 101500 | 4030458600 | 67700 | 67800 | 67800 | 67600 | 102 |
| 522 | 20240115 | 101400 | 4023556200 | 67700 | 67700 | 67800 | 67700 | 65 |
| 523 | 20240115 | 101300 | 4019155100 | 67700 | 67700 | 67800 | 67700 | 200 |
| 524 | 20240115 | 101200 | 4005614100 | 67700 | 67700 | 67800 | 67600 | 379 |
| 525 | 20240115 | 101100 | 3979961900 | 67700 | 67700 | 67800 | 67600 | 561 |
| 526 | 20240115 | 101000 | 3942003000 | 67700 | 67700 | 67800 | 67700 | 632 |
| 527 | 20240115 | 100900 | 3899216400 | 67700 | 67800 | 67800 | 67700 | 2561 |
| 528 | 20240115 | 100800 | 3725685000 | 67900 | 67900 | 67900 | 67800 | 19 |
| 529 | 20240115 | 100700 | 3724395700 | 67900 | 67900 | 68000 | 67800 | 1086 |
| 530 | 20240115 | 100600 | 3650660600 | 67900 | 68000 | 68000 | 67900 | 355 |
| 531 | 20240115 | 100500 | 3626521000 | 68000 | 68000 | 68000 | 68000 | 172 |
| 532 | 20240115 | 100400 | 3614825000 | 68000 | 68000 | 68000 | 68000 | 169 |
| 533 | 20240115 | 100300 | 3603333000 | 68000 | 68100 | 68100 | 68000 | 739 |
| 534 | 20240115 | 100200 | 3553059900 | 68100 | 68000 | 68100 | 68000 | 57 |
| 535 | 20240115 | 100100 | 3549181500 | 68000 | 67800 | 68100 | 67800 | 751 |
| 536 | 20240115 | 100000 | 3498094100 | 67900 | 67900 | 68000 | 67900 | 536 |
| 537 | 20240115 | 095900 | 3461699300 | 67800 | 67900 | 68000 | 67800 | 426 |
| 538 | 20240115 | 095800 | 3432780900 | 67800 | 67900 | 67900 | 67800 | 641 |
| 539 | 20240115 | 095700 | 3389300500 | 67900 | 67900 | 67900 | 67800 | 426 |
| 540 | 20240115 | 095600 | 3360379700 | 67900 | 68000 | 68000 | 67900 | 1102 |
| 541 | 20240115 | 095500 | 3285541700 | 68000 | 67900 | 68000 | 67900 | 523 |
| 542 | 20240115 | 095400 | 3250021300 | 67900 | 67900 | 67900 | 67900 | 43 |
| 543 | 20240115 | 095300 | 3247101600 | 68000 | 68000 | 68000 | 67900 | 643 |
| 544 | 20240115 | 095200 | 3203438700 | 68000 | 68000 | 68100 | 68000 | 134 |
| 545 | 20240115 | 095100 | 3194326600 | 68000 | 68000 | 68000 | 68000 | 256 |
| 546 | 20240115 | 095000 | 3176918600 | 68000 | 68100 | 68100 | 68000 | 701 |
| 547 | 20240115 | 094900 | 3129226900 | 68100 | 68100 | 68100 | 68000 | 1069 |
| 548 | 20240115 | 094800 | 3056476000 | 68100 | 68000 | 68100 | 68000 | 135 |
| 549 | 20240115 | 094700 | 3047294400 | 68000 | 68000 | 68100 | 67900 | 456 |
| 550 | 20240115 | 094600 | 3016295900 | 68000 | 68000 | 68000 | 67900 | 388 |
| 551 | 20240115 | 094500 | 2989937800 | 68000 | 68000 | 68100 | 67900 | 344 |
| 552 | 20240115 | 094400 | 2966555100 | 67900 | 67900 | 68000 | 67800 | 345 |
| 553 | 20240115 | 094300 | 2943137900 | 67900 | 67900 | 68000 | 67800 | 314 |
| 554 | 20240115 | 094200 | 2921834800 | 67900 | 67900 | 68000 | 67800 | 347 |
| 555 | 20240115 | 094100 | 2898273600 | 67900 | 67900 | 68000 | 67900 | 411 |
| 556 | 20240115 | 094000 | 2870348900 | 67900 | 67800 | 67900 | 67700 | 353 |
| 557 | 20240115 | 093900 | 2846424600 | 67700 | 67700 | 67700 | 67600 | 2126 |
| 558 | 20240115 | 093800 | 2702647800 | 67800 | 67800 | 67800 | 67700 | 906 |
| 559 | 20240115 | 093700 | 2641253800 | 67800 | 67700 | 67900 | 67700 | 1562 |
| 560 | 20240115 | 093600 | 2535373000 | 67700 | 68000 | 68000 | 67700 | 2575 |
| 561 | 20240115 | 093500 | 2360951300 | 68000 | 68000 | 68000 | 67700 | 701 |
| 562 | 20240115 | 093400 | 2313453300 | 67900 | 68100 | 68100 | 67700 | 1628 |
| 563 | 20240115 | 093300 | 2203103300 | 67700 | 67900 | 68000 | 67700 | 3154 |
| 564 | 20240115 | 093200 | 1989200000 | 67900 | 68000 | 68100 | 67900 | 1198 |
| 565 | 20240115 | 093100 | 1907840300 | 68100 | 68000 | 68100 | 67900 | 2453 |
| 566 | 20240115 | 093000 | 1741077000 | 68000 | 68100 | 68200 | 68000 | 1033 |
| 567 | 20240115 | 092900 | 1670816700 | 68100 | 68100 | 68200 | 68100 | 262 |
| 568 | 20240115 | 092800 | 1652974200 | 68000 | 68200 | 68200 | 68000 | 2681 |
| 569 | 20240115 | 092700 | 1470402300 | 68200 | 68200 | 68200 | 68100 | 194 |
| 570 | 20240115 | 092600 | 1457182300 | 68200 | 68200 | 68300 | 68200 | 400 |
| 571 | 20240115 | 092500 | 1429900700 | 68200 | 68400 | 68400 | 68200 | 766 |
| 572 | 20240115 | 092400 | 1377608200 | 68300 | 68400 | 68400 | 68300 | 1476 |
| 573 | 20240115 | 092300 | 1276796400 | 68400 | 68400 | 68500 | 68300 | 352 |
| 574 | 20240115 | 092200 | 1252720300 | 68500 | 68600 | 68600 | 68500 | 526 |
| 575 | 20240115 | 092100 | 1216688000 | 68500 | 68500 | 68600 | 68500 | 427 |
| 576 | 20240115 | 092000 | 1187418500 | 68400 | 68500 | 68500 | 68400 | 589 |
| 577 | 20240115 | 091900 | 1147084000 | 68400 | 68500 | 68600 | 68400 | 498 |
| 578 | 20240115 | 091800 | 1112958600 | 68500 | 68300 | 68500 | 68200 | 1172 |
| 579 | 20240115 | 091700 | 1032753800 | 68300 | 68200 | 68400 | 68100 | 1410 |
| 580 | 20240115 | 091600 | 936655400 | 68200 | 68300 | 68400 | 68200 | 885 |
| 581 | 20240115 | 091500 | 876276800 | 68300 | 68300 | 68500 | 68300 | 962 |
| 582 | 20240115 | 091400 | 810529700 | 68400 | 68400 | 68500 | 68200 | 1184 |
| 583 | 20240115 | 091300 | 729588400 | 68300 | 68500 | 68500 | 68300 | 874 |
| 584 | 20240115 | 091200 | 669856300 | 68500 | 68500 | 68600 | 68400 | 879 |
| 585 | 20240115 | 091100 | 609673900 | 68500 | 68600 | 68700 | 68400 | 360 |
| 586 | 20240115 | 091000 | 585014200 | 68800 | 68900 | 68900 | 68600 | 1158 |
| 587 | 20240115 | 090900 | 505500700 | 68800 | 68900 | 68900 | 68700 | 160 |
| 588 | 20240115 | 090800 | 494482400 | 68800 | 68800 | 68800 | 68700 | 2106 |
| 589 | 20240115 | 090700 | 349691100 | 68800 | 68800 | 68900 | 68700 | 931 |
| 590 | 20240115 | 090600 | 285688900 | 68800 | 68800 | 68800 | 68700 | 239 |
| 591 | 20240115 | 090500 | 269266000 | 68800 | 68900 | 69100 | 68800 | 165 |
| 592 | 20240115 | 090400 | 257904100 | 68900 | 68800 | 68900 | 68800 | 271 |
| 593 | 20240115 | 090300 | 239250400 | 68800 | 69200 | 69200 | 68600 | 1098 |
| 594 | 20240115 | 090200 | 163730800 | 69200 | 69000 | 69200 | 69000 | 248 |
| 595 | 20240115 | 090100 | 146604900 | 69000 | 68600 | 69000 | 68600 | 1036 |
| 596 | 20240115 | 090000 | 75350500 | 68700 | 68700 | 68800 | 68600 | 1097 |