34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 3 | 20240105 | 193300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20240105 | 193200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20240105 | 193100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20240105 | 193000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20240105 | 192900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20240105 | 192800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20240105 | 192700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20240105 | 192600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20240105 | 192500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20240105 | 192400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20240105 | 192300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20240105 | 192200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20240105 | 192100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20240105 | 192000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20240105 | 191900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20240105 | 191800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20240105 | 191700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20240105 | 191600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20240105 | 191500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20240105 | 191400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20240105 | 191300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20240105 | 191200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20240105 | 191100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20240105 | 191000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20240105 | 190900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20240105 | 190800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20240105 | 190700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20240105 | 190600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20240105 | 190500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20240105 | 190400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 33 | 20240105 | 190300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20240105 | 190200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20240105 | 190100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20240105 | 190000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20240105 | 185900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20240105 | 185800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20240105 | 185700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20240105 | 185600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20240105 | 185500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20240105 | 185400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20240105 | 185300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20240105 | 185200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20240105 | 185100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20240105 | 185000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20240105 | 184900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20240105 | 184800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20240105 | 184700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20240105 | 184600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20240105 | 184500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20240105 | 184400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20240105 | 184300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20240105 | 184200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20240105 | 184100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20240105 | 184000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20240105 | 183900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20240105 | 183800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20240105 | 183700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20240105 | 183600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20240105 | 183500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20240105 | 183400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 63 | 20240105 | 183300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20240105 | 183200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20240105 | 183100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20240105 | 183000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20240105 | 182900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20240105 | 182800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20240105 | 182700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20240105 | 182600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20240105 | 182500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20240105 | 182400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20240105 | 182300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20240105 | 182200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20240105 | 182100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20240105 | 182000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20240105 | 181900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20240105 | 181800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20240105 | 181700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20240105 | 181600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20240105 | 181500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20240105 | 181400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20240105 | 181300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20240105 | 181200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20240105 | 181100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20240105 | 181000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20240105 | 180900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20240105 | 180800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20240105 | 180700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20240105 | 180600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20240105 | 180500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20240105 | 180400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 93 | 20240105 | 180300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20240105 | 180200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20240105 | 180100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20240105 | 180000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20240105 | 175900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20240105 | 175800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20240105 | 175700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20240105 | 175600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20240105 | 175500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20240105 | 175400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20240105 | 175300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20240105 | 175200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20240105 | 175100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20240105 | 175000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20240105 | 174900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20240105 | 174800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20240105 | 174700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20240105 | 174600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20240105 | 174500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20240105 | 174400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20240105 | 174300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20240105 | 174200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20240105 | 174100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20240105 | 174000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20240105 | 173900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20240105 | 173800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20240105 | 173700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20240105 | 173600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20240105 | 173500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20240105 | 173400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 123 | 20240105 | 173300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20240105 | 173200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20240105 | 173100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20240105 | 173000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20240105 | 172900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20240105 | 172800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20240105 | 172700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20240105 | 172600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20240105 | 172500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20240105 | 172400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20240105 | 172300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20240105 | 172200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20240105 | 172100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20240105 | 172000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20240105 | 171900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20240105 | 171800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20240105 | 171700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20240105 | 171600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20240105 | 171500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20240105 | 171400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20240105 | 171300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20240105 | 171200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20240105 | 171100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20240105 | 171000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20240105 | 170900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20240105 | 170800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20240105 | 170700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20240105 | 170600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20240105 | 170500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20240105 | 170400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 153 | 20240105 | 170300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20240105 | 170200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20240105 | 170100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20240105 | 170000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20240105 | 165900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20240105 | 165800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20240105 | 165700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20240105 | 165600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20240105 | 165500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20240105 | 165400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20240105 | 165300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20240105 | 165200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20240105 | 165100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20240105 | 165000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20240105 | 164900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20240105 | 164800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20240105 | 164700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20240105 | 164600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20240105 | 164500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20240105 | 164400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20240105 | 164300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20240105 | 164200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20240105 | 164100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20240105 | 164000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20240105 | 163900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20240105 | 163800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20240105 | 163700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20240105 | 163600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20240105 | 163500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20240105 | 163400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 183 | 20240105 | 163300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20240105 | 163200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20240105 | 163100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20240105 | 163000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20240105 | 162900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20240105 | 162800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20240105 | 162700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20240105 | 162600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20240105 | 162500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20240105 | 162400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 193 | 20240105 | 162300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 194 | 20240105 | 162200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 195 | 20240105 | 162100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 196 | 20240105 | 162000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 197 | 20240105 | 161900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 198 | 20240105 | 161800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 199 | 20240105 | 161700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 200 | 20240105 | 161600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 201 | 20240105 | 161500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 202 | 20240105 | 161400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 203 | 20240105 | 161300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 204 | 20240105 | 161200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20240105 | 161100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20240105 | 161000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20240105 | 160900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20240105 | 160800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20240105 | 160700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20240105 | 160600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20240105 | 160500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20240105 | 160400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 213 | 20240105 | 160300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 214 | 20240105 | 160200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 215 | 20240105 | 160100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 216 | 20240105 | 160000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 217 | 20240105 | 155900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 218 | 20240105 | 155800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 219 | 20240105 | 155700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 220 | 20240105 | 155600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 221 | 20240105 | 155500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 222 | 20240105 | 155400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 223 | 20240105 | 155300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 224 | 20240105 | 155200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 225 | 20240105 | 155100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 226 | 20240105 | 155000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 227 | 20240105 | 154900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 228 | 20240105 | 154800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 229 | 20240105 | 154700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 230 | 20240105 | 154600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 231 | 20240105 | 154500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 232 | 20240105 | 154400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 233 | 20240105 | 154300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 234 | 20240105 | 154200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 235 | 20240105 | 154100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 236 | 20240105 | 154000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 237 | 20240105 | 153900 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 238 | 20240105 | 153800 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 239 | 20240105 | 153700 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 240 | 20240105 | 153600 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 241 | 20240105 | 153500 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 242 | 20240105 | 153400 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 243 | 20240105 | 153300 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 244 | 20240105 | 153200 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 245 | 20240105 | 153100 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 0 |
| 246 | 20240105 | 153000 | 18108189500 | 65300 | 65300 | 65300 | 65300 | 2775 |
| 247 | 20240105 | 152900 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 248 | 20240105 | 152800 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 249 | 20240105 | 152700 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 250 | 20240105 | 152600 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 251 | 20240105 | 152500 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 252 | 20240105 | 152400 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 253 | 20240105 | 152300 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 254 | 20240105 | 152200 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 255 | 20240105 | 152100 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 256 | 20240105 | 152000 | 17926982000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 257 | 20240105 | 151900 | 17926982000 | 65400 | 65400 | 65400 | 65300 | 473 |
| 258 | 20240105 | 151800 | 17896073600 | 65400 | 65300 | 65400 | 65200 | 820 |
| 259 | 20240105 | 151700 | 17842527500 | 65400 | 65500 | 65500 | 65300 | 670 |
| 260 | 20240105 | 151600 | 17798764100 | 65400 | 65400 | 65500 | 65300 | 223 |
| 261 | 20240105 | 151500 | 17784181500 | 65500 | 65300 | 65500 | 65300 | 161 |
| 262 | 20240105 | 151400 | 17773642500 | 65300 | 65400 | 65500 | 65300 | 257 |
| 263 | 20240105 | 151300 | 17756829400 | 65400 | 65400 | 65500 | 65200 | 1435 |
| 264 | 20240105 | 151200 | 17663089700 | 65400 | 65300 | 65400 | 65300 | 323 |
| 265 | 20240105 | 151100 | 17641986900 | 65300 | 65400 | 65500 | 65300 | 612 |
| 266 | 20240105 | 151000 | 17601952300 | 65400 | 65400 | 65500 | 65400 | 366 |
| 267 | 20240105 | 150900 | 17577990400 | 65400 | 65400 | 65500 | 65400 | 754 |
| 268 | 20240105 | 150800 | 17528667100 | 65400 | 65600 | 65600 | 65400 | 761 |
| 269 | 20240105 | 150700 | 17478804500 | 65500 | 65600 | 65700 | 65500 | 560 |
| 270 | 20240105 | 150600 | 17442053200 | 65600 | 65700 | 65800 | 65600 | 373 |
| 271 | 20240105 | 150500 | 17417540100 | 65600 | 65600 | 65800 | 65600 | 749 |
| 272 | 20240105 | 150400 | 17368324700 | 65600 | 65600 | 65700 | 65600 | 601 |
| 273 | 20240105 | 150300 | 17328843200 | 65700 | 65700 | 65800 | 65600 | 704 |
| 274 | 20240105 | 150200 | 17282563300 | 65800 | 65600 | 65800 | 65600 | 800 |
| 275 | 20240105 | 150100 | 17230005500 | 65700 | 65600 | 65800 | 65500 | 849 |
| 276 | 20240105 | 150000 | 17174231200 | 65700 | 65500 | 65700 | 65500 | 439 |
| 277 | 20240105 | 145900 | 17145422000 | 65600 | 65600 | 65600 | 65500 | 518 |
| 278 | 20240105 | 145800 | 17111450800 | 65600 | 65400 | 65600 | 65400 | 765 |
| 279 | 20240105 | 145700 | 17061306300 | 65400 | 65400 | 65500 | 65400 | 933 |
| 280 | 20240105 | 145600 | 17000203100 | 65500 | 65400 | 65600 | 65400 | 476 |
| 281 | 20240105 | 145500 | 16969026700 | 65400 | 65600 | 65600 | 65400 | 633 |
| 282 | 20240105 | 145400 | 16927572800 | 65600 | 65500 | 65700 | 65400 | 574 |
| 283 | 20240105 | 145300 | 16889968100 | 65400 | 65600 | 65600 | 65400 | 429 |
| 284 | 20240105 | 145200 | 16861850100 | 65500 | 65800 | 65800 | 65500 | 2559 |
| 285 | 20240105 | 145100 | 16694115500 | 65700 | 65600 | 65800 | 65600 | 477 |
| 286 | 20240105 | 145000 | 16662780700 | 65600 | 65700 | 65700 | 65600 | 409 |
| 287 | 20240105 | 144900 | 16635912500 | 65700 | 65800 | 65800 | 65600 | 598 |
| 288 | 20240105 | 144800 | 16596626500 | 65700 | 65700 | 65800 | 65600 | 477 |
| 289 | 20240105 | 144700 | 16565271200 | 65700 | 65700 | 65700 | 65600 | 525 |
| 290 | 20240105 | 144600 | 16530780400 | 65600 | 65700 | 65700 | 65600 | 538 |
| 291 | 20240105 | 144500 | 16495443500 | 65700 | 65700 | 65700 | 65600 | 369 |
| 292 | 20240105 | 144400 | 16471201600 | 65700 | 65600 | 65700 | 65600 | 434 |
| 293 | 20240105 | 144300 | 16442694900 | 65700 | 65800 | 65800 | 65600 | 736 |
| 294 | 20240105 | 144200 | 16394322600 | 65700 | 65600 | 65700 | 65600 | 489 |
| 295 | 20240105 | 144100 | 16362197500 | 65700 | 65800 | 65900 | 65700 | 360 |
| 296 | 20240105 | 144000 | 16338523900 | 65700 | 65800 | 65900 | 65700 | 513 |
| 297 | 20240105 | 143900 | 16304774600 | 65800 | 65700 | 65900 | 65600 | 472 |
| 298 | 20240105 | 143800 | 16273715300 | 65700 | 65700 | 65700 | 65600 | 472 |
| 299 | 20240105 | 143700 | 16242706300 | 65700 | 65700 | 65700 | 65600 | 1165 |
| 300 | 20240105 | 143600 | 16166178300 | 65700 | 65700 | 65900 | 65600 | 897 |
| 301 | 20240105 | 143500 | 16107203200 | 65600 | 65600 | 65700 | 65600 | 455 |
| 302 | 20240105 | 143400 | 16077312600 | 65700 | 65700 | 65700 | 65600 | 561 |
| 303 | 20240105 | 143300 | 16040469500 | 65600 | 65700 | 65800 | 65600 | 292 |
| 304 | 20240105 | 143200 | 16021286900 | 65600 | 65800 | 65800 | 65600 | 711 |
| 305 | 20240105 | 143100 | 15974553000 | 65800 | 65700 | 65800 | 65700 | 348 |
| 306 | 20240105 | 143000 | 15951663800 | 65700 | 65500 | 65700 | 65500 | 647 |
| 307 | 20240105 | 142900 | 15909210500 | 65600 | 65600 | 65600 | 65500 | 314 |
| 308 | 20240105 | 142800 | 15888613600 | 65600 | 65600 | 65600 | 65500 | 828 |
| 309 | 20240105 | 142700 | 15834336700 | 65500 | 65700 | 65800 | 65500 | 659 |
| 310 | 20240105 | 142600 | 15791098500 | 65700 | 65700 | 65700 | 65600 | 485 |
| 311 | 20240105 | 142500 | 15759254000 | 65700 | 65700 | 65800 | 65700 | 567 |
| 312 | 20240105 | 142400 | 15721965000 | 65800 | 65800 | 65800 | 65700 | 358 |
| 313 | 20240105 | 142300 | 15698408800 | 65800 | 65600 | 65800 | 65500 | 1008 |
| 314 | 20240105 | 142200 | 15632237200 | 65600 | 65600 | 65600 | 65500 | 518 |
| 315 | 20240105 | 142100 | 15598276200 | 65600 | 65700 | 65700 | 65500 | 950 |
| 316 | 20240105 | 142000 | 15535979100 | 65600 | 65700 | 65700 | 65600 | 432 |
| 317 | 20240105 | 141900 | 15507600900 | 65700 | 65700 | 65700 | 65500 | 946 |
| 318 | 20240105 | 141800 | 15445497600 | 65700 | 65700 | 65700 | 65600 | 490 |
| 319 | 20240105 | 141700 | 15413317500 | 65700 | 65800 | 65800 | 65700 | 954 |
| 320 | 20240105 | 141600 | 15350638400 | 65800 | 65900 | 65900 | 65700 | 507 |
| 321 | 20240105 | 141500 | 15317276500 | 65900 | 65900 | 65900 | 65800 | 775 |
| 322 | 20240105 | 141400 | 15266244300 | 65900 | 65900 | 66000 | 65900 | 471 |
| 323 | 20240105 | 141300 | 15235186800 | 65900 | 65800 | 66000 | 65800 | 577 |
| 324 | 20240105 | 141200 | 15197131000 | 65800 | 65900 | 65900 | 65800 | 371 |
| 325 | 20240105 | 141100 | 15172682300 | 65800 | 65900 | 65900 | 65800 | 307 |
| 326 | 20240105 | 141000 | 15152451300 | 65900 | 66000 | 66000 | 65800 | 1047 |
| 327 | 20240105 | 140900 | 15083443400 | 66000 | 65900 | 66000 | 65900 | 514 |
| 328 | 20240105 | 140800 | 15049536000 | 65900 | 65900 | 65900 | 65800 | 790 |
| 329 | 20240105 | 140700 | 14997505000 | 65900 | 65900 | 65900 | 65800 | 681 |
| 330 | 20240105 | 140600 | 14952637400 | 65900 | 65800 | 65900 | 65800 | 530 |
| 331 | 20240105 | 140500 | 14917731200 | 65900 | 65900 | 65900 | 65800 | 629 |
| 332 | 20240105 | 140400 | 14876293100 | 66000 | 66000 | 66000 | 65900 | 984 |
| 333 | 20240105 | 140300 | 14811410200 | 65900 | 66000 | 66000 | 65800 | 1206 |
| 334 | 20240105 | 140200 | 14731921500 | 66000 | 66000 | 66000 | 65900 | 1197 |
| 335 | 20240105 | 140100 | 14652963500 | 66000 | 65900 | 66000 | 65900 | 703 |
| 336 | 20240105 | 140000 | 14606568700 | 65900 | 66000 | 66000 | 65900 | 506 |
| 337 | 20240105 | 135900 | 14573183700 | 66000 | 65900 | 66000 | 65800 | 595 |
| 338 | 20240105 | 135800 | 14533954400 | 65900 | 65900 | 65900 | 65800 | 477 |
| 339 | 20240105 | 135700 | 14502520600 | 65900 | 66000 | 66000 | 65800 | 940 |
| 340 | 20240105 | 135600 | 14440560200 | 65900 | 66000 | 66000 | 65900 | 382 |
| 341 | 20240105 | 135500 | 14415348900 | 66000 | 66000 | 66000 | 65900 | 455 |
| 342 | 20240105 | 135400 | 14385326000 | 66000 | 66000 | 66000 | 65800 | 370 |
| 343 | 20240105 | 135300 | 14360927200 | 66000 | 66000 | 66000 | 65900 | 1065 |
| 344 | 20240105 | 135200 | 14290675700 | 66000 | 66000 | 66000 | 65900 | 538 |
| 345 | 20240105 | 135100 | 14255190300 | 66000 | 65900 | 66000 | 65800 | 475 |
| 346 | 20240105 | 135000 | 14223859500 | 65900 | 65800 | 65900 | 65700 | 653 |
| 347 | 20240105 | 134900 | 14180844200 | 65800 | 65800 | 65800 | 65700 | 496 |
| 348 | 20240105 | 134800 | 14148208500 | 65800 | 65900 | 65900 | 65700 | 505 |
| 349 | 20240105 | 134700 | 14114941600 | 65800 | 65900 | 65900 | 65800 | 508 |
| 350 | 20240105 | 134600 | 14081497400 | 65900 | 65900 | 65900 | 65800 | 325 |
| 351 | 20240105 | 134500 | 14060083200 | 65800 | 65900 | 65900 | 65800 | 519 |
| 352 | 20240105 | 134400 | 14025889200 | 65900 | 65800 | 65900 | 65600 | 542 |
| 353 | 20240105 | 134300 | 13990214500 | 65900 | 65800 | 65900 | 65700 | 1096 |
| 354 | 20240105 | 134200 | 13918105500 | 65900 | 65900 | 65900 | 65800 | 763 |
| 355 | 20240105 | 134100 | 13867831800 | 65900 | 65900 | 65900 | 65800 | 471 |
| 356 | 20240105 | 134000 | 13836797000 | 65900 | 65900 | 65900 | 65700 | 609 |
| 357 | 20240105 | 133900 | 13796710100 | 65900 | 65800 | 65900 | 65800 | 481 |
| 358 | 20240105 | 133800 | 13765052100 | 65800 | 65800 | 65800 | 65800 | 548 |
| 359 | 20240105 | 133700 | 13728993700 | 65800 | 65800 | 65800 | 65700 | 508 |
| 360 | 20240105 | 133600 | 13695567900 | 65800 | 65800 | 65900 | 65800 | 487 |
| 361 | 20240105 | 133500 | 13663502900 | 65800 | 65900 | 65900 | 65700 | 167 |
| 362 | 20240105 | 133400 | 13652514200 | 65800 | 65800 | 65900 | 65800 | 555 |
| 363 | 20240105 | 133300 | 13615949600 | 65800 | 65700 | 65800 | 65700 | 197 |
| 364 | 20240105 | 133200 | 13602988000 | 65800 | 65800 | 65800 | 65700 | 272 |
| 365 | 20240105 | 133100 | 13585093100 | 65800 | 65700 | 65800 | 65700 | 759 |
| 366 | 20240105 | 133000 | 13535218800 | 65800 | 65700 | 65800 | 65700 | 371 |
| 367 | 20240105 | 132900 | 13510807200 | 65700 | 65700 | 65800 | 65700 | 521 |
| 368 | 20240105 | 132800 | 13476548400 | 65700 | 65800 | 65800 | 65700 | 513 |
| 369 | 20240105 | 132700 | 13442796700 | 65500 | 65700 | 65800 | 65500 | 1021 |
| 370 | 20240105 | 132600 | 13375645800 | 65700 | 65600 | 65700 | 65600 | 2553 |
| 371 | 20240105 | 132500 | 13208033300 | 65600 | 65600 | 65600 | 65500 | 915 |
| 372 | 20240105 | 132400 | 13148010100 | 65500 | 65500 | 65600 | 65500 | 803 |
| 373 | 20240105 | 132300 | 13095396900 | 65600 | 65500 | 65600 | 65400 | 484 |
| 374 | 20240105 | 132200 | 13063687300 | 65500 | 65500 | 65600 | 65500 | 477 |
| 375 | 20240105 | 132100 | 13032414200 | 65600 | 65600 | 65600 | 65400 | 288 |
| 376 | 20240105 | 132000 | 13013546000 | 65700 | 65600 | 65700 | 65400 | 407 |
| 377 | 20240105 | 131900 | 12986833400 | 65600 | 65700 | 65700 | 65100 | 562 |
| 378 | 20240105 | 131800 | 12950003500 | 65700 | 65700 | 65800 | 65700 | 443 |
| 379 | 20240105 | 131700 | 12920872700 | 65700 | 65700 | 65800 | 65700 | 361 |
| 380 | 20240105 | 131600 | 12897142000 | 65700 | 65800 | 65800 | 65700 | 763 |
| 381 | 20240105 | 131500 | 12846944800 | 65800 | 65800 | 65900 | 65800 | 305 |
| 382 | 20240105 | 131400 | 12826857700 | 65800 | 65800 | 65900 | 65800 | 878 |
| 383 | 20240105 | 131300 | 12769084900 | 65700 | 65700 | 65700 | 65200 | 1478 |
| 384 | 20240105 | 131200 | 12672097400 | 65700 | 65700 | 65700 | 65400 | 558 |
| 385 | 20240105 | 131100 | 12635499600 | 65700 | 65600 | 65700 | 65500 | 1160 |
| 386 | 20240105 | 131000 | 12559458400 | 65600 | 65600 | 65700 | 65500 | 424 |
| 387 | 20240105 | 130900 | 12531629100 | 65600 | 65600 | 65600 | 65400 | 542 |
| 388 | 20240105 | 130800 | 12496097700 | 65600 | 65500 | 65700 | 65400 | 688 |
| 389 | 20240105 | 130700 | 12450961500 | 65400 | 65500 | 65700 | 65400 | 479 |
| 390 | 20240105 | 130600 | 12419548000 | 65500 | 65500 | 65600 | 65500 | 863 |
| 391 | 20240105 | 130500 | 12362994200 | 65600 | 65700 | 65700 | 65500 | 702 |
| 392 | 20240105 | 130400 | 12316919700 | 65600 | 65700 | 65700 | 65600 | 456 |
| 393 | 20240105 | 130300 | 12286981200 | 65700 | 65800 | 65800 | 65600 | 667 |
| 394 | 20240105 | 130200 | 12243159400 | 65700 | 65700 | 65800 | 65700 | 285 |
| 395 | 20240105 | 130100 | 12224419700 | 65800 | 65800 | 65800 | 65700 | 474 |
| 396 | 20240105 | 130000 | 12193230700 | 65800 | 65600 | 65800 | 65600 | 303 |
| 397 | 20240105 | 125900 | 12173312900 | 65700 | 65600 | 65700 | 65400 | 482 |
| 398 | 20240105 | 125800 | 12141699500 | 65700 | 65700 | 65800 | 65700 | 543 |
| 399 | 20240105 | 125700 | 12105996200 | 65800 | 65600 | 65800 | 65600 | 554 |
| 400 | 20240105 | 125600 | 12069570800 | 65600 | 65700 | 65800 | 65600 | 553 |
| 401 | 20240105 | 125500 | 12033215900 | 65700 | 65700 | 65800 | 65700 | 317 |
| 402 | 20240105 | 125400 | 12012359500 | 65700 | 65700 | 65800 | 65500 | 1079 |
| 403 | 20240105 | 125300 | 11941498100 | 65700 | 65800 | 65800 | 65700 | 320 |
| 404 | 20240105 | 125200 | 11920446600 | 65800 | 65800 | 65900 | 65800 | 609 |
| 405 | 20240105 | 125100 | 11880345700 | 65900 | 65800 | 65900 | 65800 | 189 |
| 406 | 20240105 | 125000 | 11867909200 | 65800 | 65700 | 65800 | 65700 | 1768 |
| 407 | 20240105 | 124900 | 11751663900 | 65800 | 65700 | 65800 | 65700 | 423 |
| 408 | 20240105 | 124800 | 11723844700 | 65700 | 65700 | 65800 | 65700 | 319 |
| 409 | 20240105 | 124700 | 11702867700 | 65800 | 65700 | 65800 | 65700 | 421 |
| 410 | 20240105 | 124600 | 11675186100 | 65700 | 65700 | 65800 | 65700 | 686 |
| 411 | 20240105 | 124500 | 11630076100 | 65900 | 65800 | 65900 | 65700 | 382 |
| 412 | 20240105 | 124400 | 11604931300 | 65900 | 65900 | 65900 | 65900 | 311 |
| 413 | 20240105 | 124300 | 11584436400 | 65800 | 65700 | 65900 | 65700 | 415 |
| 414 | 20240105 | 124200 | 11557134100 | 65700 | 65800 | 65800 | 65700 | 124 |
| 415 | 20240105 | 124100 | 11548976100 | 65800 | 65800 | 65900 | 65800 | 470 |
| 416 | 20240105 | 124000 | 11518049500 | 65700 | 65900 | 65900 | 65700 | 393 |
| 417 | 20240105 | 123900 | 11492215600 | 65900 | 65900 | 65900 | 65600 | 1224 |
| 418 | 20240105 | 123800 | 11411677100 | 65900 | 65900 | 66000 | 65800 | 603 |
| 419 | 20240105 | 123700 | 11371939900 | 65900 | 65900 | 66000 | 65800 | 584 |
| 420 | 20240105 | 123600 | 11333455600 | 65900 | 66000 | 66000 | 65900 | 515 |
| 421 | 20240105 | 123500 | 11299467600 | 66000 | 65900 | 66000 | 65900 | 780 |
| 422 | 20240105 | 123400 | 11247991200 | 65900 | 65900 | 66000 | 65900 | 382 |
| 423 | 20240105 | 123300 | 11222789900 | 65900 | 65900 | 66000 | 65900 | 1068 |
| 424 | 20240105 | 123200 | 11152338900 | 66000 | 66100 | 66100 | 65900 | 650 |
| 425 | 20240105 | 123100 | 11109413600 | 66100 | 66100 | 66100 | 66000 | 1011 |
| 426 | 20240105 | 123000 | 11042601000 | 66000 | 66000 | 66100 | 65900 | 699 |
| 427 | 20240105 | 122900 | 10996428700 | 66000 | 66000 | 66100 | 66000 | 405 |
| 428 | 20240105 | 122800 | 10969675100 | 66100 | 66200 | 66200 | 66000 | 465 |
| 429 | 20240105 | 122700 | 10938925200 | 66100 | 66200 | 66200 | 66100 | 234 |
| 430 | 20240105 | 122600 | 10923437400 | 66200 | 66200 | 66300 | 66200 | 1822 |
| 431 | 20240105 | 122500 | 10802767900 | 66200 | 66100 | 66200 | 66000 | 834 |
| 432 | 20240105 | 122400 | 10747588300 | 66100 | 66100 | 66200 | 66000 | 1634 |
| 433 | 20240105 | 122300 | 10639637900 | 66100 | 66100 | 66200 | 66100 | 605 |
| 434 | 20240105 | 122200 | 10599628100 | 66100 | 66100 | 66200 | 66100 | 368 |
| 435 | 20240105 | 122100 | 10575288200 | 66200 | 66100 | 66200 | 66100 | 818 |
| 436 | 20240105 | 122000 | 10521173400 | 66200 | 65900 | 66200 | 65900 | 2436 |
| 437 | 20240105 | 121900 | 10360157600 | 65900 | 66000 | 66100 | 65900 | 360 |
| 438 | 20240105 | 121800 | 10336385900 | 66000 | 65900 | 66100 | 65900 | 538 |
| 439 | 20240105 | 121700 | 10300882300 | 65900 | 66000 | 66100 | 65900 | 203 |
| 440 | 20240105 | 121600 | 10287484800 | 66000 | 66000 | 66200 | 65900 | 408 |
| 441 | 20240105 | 121500 | 10260565800 | 66000 | 66100 | 66300 | 66000 | 996 |
| 442 | 20240105 | 121400 | 10194761300 | 66300 | 66100 | 66300 | 66000 | 1104 |
| 443 | 20240105 | 121300 | 10121659600 | 66100 | 66200 | 66200 | 65900 | 475 |
| 444 | 20240105 | 121200 | 10090281700 | 66200 | 66000 | 66200 | 65900 | 962 |
| 445 | 20240105 | 121100 | 10026778800 | 66000 | 66200 | 66200 | 66000 | 581 |
| 446 | 20240105 | 121000 | 9988349400 | 66300 | 66100 | 66400 | 66100 | 705 |
| 447 | 20240105 | 120900 | 9941613900 | 66300 | 66200 | 66300 | 65900 | 1683 |
| 448 | 20240105 | 120800 | 9830372800 | 66200 | 66600 | 66700 | 66200 | 1100 |
| 449 | 20240105 | 120700 | 9757315100 | 66600 | 66800 | 66900 | 66500 | 2124 |
| 450 | 20240105 | 120600 | 9615525000 | 66800 | 66600 | 66800 | 66400 | 1739 |
| 451 | 20240105 | 120500 | 9499635300 | 66600 | 66300 | 66900 | 66200 | 7187 |
| 452 | 20240105 | 120400 | 9021551300 | 66200 | 66100 | 66300 | 66100 | 2190 |
| 453 | 20240105 | 120300 | 8876443600 | 66200 | 65700 | 66200 | 65600 | 12539 |
| 454 | 20240105 | 120200 | 8049508200 | 65600 | 65400 | 65700 | 65200 | 3077 |
| 455 | 20240105 | 120100 | 7847829500 | 65500 | 65500 | 65500 | 65300 | 1205 |
| 456 | 20240105 | 120000 | 7769031600 | 65400 | 65400 | 65600 | 65400 | 608 |
| 457 | 20240105 | 115900 | 7729188500 | 65400 | 65500 | 65700 | 65400 | 1769 |
| 458 | 20240105 | 115800 | 7613239400 | 65500 | 65600 | 65700 | 65500 | 1489 |
| 459 | 20240105 | 115700 | 7515472800 | 65600 | 65500 | 65700 | 65400 | 2357 |
| 460 | 20240105 | 115600 | 7360984300 | 65400 | 65100 | 65500 | 65100 | 2739 |
| 461 | 20240105 | 115500 | 7182098200 | 65200 | 65000 | 65200 | 65000 | 1219 |
| 462 | 20240105 | 115400 | 7102721800 | 65000 | 65000 | 65100 | 64900 | 1534 |
| 463 | 20240105 | 115300 | 7002982600 | 65000 | 65100 | 65100 | 65000 | 916 |
| 464 | 20240105 | 115200 | 6943420000 | 65100 | 64800 | 65100 | 64700 | 9374 |
| 465 | 20240105 | 115100 | 6334173500 | 64800 | 64500 | 64900 | 64500 | 10891 |
| 466 | 20240105 | 115000 | 5630614400 | 64500 | 64400 | 64500 | 64300 | 2627 |
| 467 | 20240105 | 114900 | 5461394400 | 64400 | 64300 | 64400 | 64200 | 692 |
| 468 | 20240105 | 114800 | 5416875600 | 64400 | 64400 | 64400 | 64400 | 241 |
| 469 | 20240105 | 114700 | 5401355200 | 64400 | 64300 | 64400 | 64300 | 235 |
| 470 | 20240105 | 114600 | 5386224200 | 64400 | 64400 | 64400 | 64300 | 185 |
| 471 | 20240105 | 114500 | 5374310500 | 64400 | 64300 | 64400 | 64300 | 698 |
| 472 | 20240105 | 114400 | 5329412900 | 64200 | 64300 | 64300 | 64200 | 772 |
| 473 | 20240105 | 114300 | 5279808900 | 64300 | 64300 | 64300 | 64200 | 639 |
| 474 | 20240105 | 114200 | 5238755700 | 64300 | 64200 | 64300 | 64100 | 253 |
| 475 | 20240105 | 114100 | 5222489200 | 64200 | 64200 | 64300 | 64200 | 263 |
| 476 | 20240105 | 114000 | 5205583900 | 64300 | 64300 | 64300 | 64200 | 499 |
| 477 | 20240105 | 113900 | 5173532300 | 64300 | 64000 | 64300 | 64000 | 243 |
| 478 | 20240105 | 113800 | 5157916800 | 64000 | 64300 | 64300 | 64000 | 372 |
| 479 | 20240105 | 113700 | 5134012700 | 64200 | 64200 | 64300 | 64200 | 254 |
| 480 | 20240105 | 113600 | 5117683100 | 64300 | 64200 | 64300 | 64100 | 390 |
| 481 | 20240105 | 113500 | 5092619200 | 64300 | 64300 | 64300 | 64200 | 419 |
| 482 | 20240105 | 113400 | 5065689300 | 64300 | 64300 | 64300 | 63900 | 121 |
| 483 | 20240105 | 113300 | 5057915800 | 64300 | 64200 | 64300 | 63900 | 1179 |
| 484 | 20240105 | 113200 | 4982231200 | 64200 | 64200 | 64200 | 64200 | 148 |
| 485 | 20240105 | 113100 | 4972729600 | 64300 | 64300 | 64300 | 64200 | 258 |
| 486 | 20240105 | 113000 | 4956145500 | 64300 | 64300 | 64300 | 64200 | 288 |
| 487 | 20240105 | 112900 | 4937633400 | 64300 | 64100 | 64300 | 64100 | 147 |
| 488 | 20240105 | 112800 | 4928192500 | 64200 | 64300 | 64300 | 64200 | 838 |
| 489 | 20240105 | 112700 | 4874358900 | 64300 | 64200 | 64300 | 64200 | 220 |
| 490 | 20240105 | 112600 | 4860216100 | 64300 | 64200 | 64300 | 64200 | 214 |
| 491 | 20240105 | 112500 | 4846457100 | 64200 | 64200 | 64300 | 64200 | 451 |
| 492 | 20240105 | 112400 | 4817471700 | 64300 | 64300 | 64300 | 64200 | 447 |
| 493 | 20240105 | 112300 | 4788733300 | 64200 | 64200 | 64300 | 64200 | 801 |
| 494 | 20240105 | 112200 | 4737291500 | 64100 | 64200 | 64200 | 64100 | 497 |
| 495 | 20240105 | 112100 | 4705385200 | 64100 | 64100 | 64200 | 64100 | 670 |
| 496 | 20240105 | 112000 | 4662378800 | 64100 | 64200 | 64200 | 64100 | 545 |
| 497 | 20240105 | 111900 | 4627394900 | 64200 | 64100 | 64200 | 64100 | 374 |
| 498 | 20240105 | 111800 | 4603399200 | 64200 | 64100 | 64200 | 64100 | 355 |
| 499 | 20240105 | 111700 | 4580628700 | 64200 | 64200 | 64200 | 64100 | 584 |
| 500 | 20240105 | 111600 | 4543167100 | 64100 | 64200 | 64200 | 64100 | 283 |
| 501 | 20240105 | 111500 | 4525003200 | 64200 | 64100 | 64200 | 64100 | 248 |
| 502 | 20240105 | 111400 | 4509085600 | 64100 | 64100 | 64200 | 64100 | 282 |
| 503 | 20240105 | 111300 | 4490984700 | 64100 | 64100 | 64200 | 64100 | 458 |
| 504 | 20240105 | 111200 | 4461606300 | 64200 | 64200 | 64200 | 64100 | 322 |
| 505 | 20240105 | 111100 | 4440942300 | 64100 | 64100 | 64200 | 64000 | 271 |
| 506 | 20240105 | 111000 | 4423560100 | 64100 | 64100 | 64200 | 64000 | 3176 |
| 507 | 20240105 | 110900 | 4219909700 | 64100 | 64000 | 64100 | 63900 | 3470 |
| 508 | 20240105 | 110800 | 3997762400 | 63900 | 63800 | 63900 | 63800 | 319 |
| 509 | 20240105 | 110700 | 3977380700 | 63900 | 63800 | 63900 | 63800 | 265 |
| 510 | 20240105 | 110600 | 3960447300 | 63900 | 63900 | 63900 | 63800 | 465 |
| 511 | 20240105 | 110500 | 3930734900 | 63900 | 63800 | 64000 | 63800 | 227 |
| 512 | 20240105 | 110400 | 3916225400 | 63800 | 63900 | 63900 | 63800 | 237 |
| 513 | 20240105 | 110300 | 3901083500 | 63700 | 63900 | 64000 | 63700 | 149 |
| 514 | 20240105 | 110200 | 3891558900 | 63800 | 63800 | 64000 | 63800 | 275 |
| 515 | 20240105 | 110100 | 3873983100 | 63800 | 63800 | 64000 | 63800 | 180 |
| 516 | 20240105 | 110000 | 3862472900 | 63800 | 63700 | 63800 | 63700 | 226 |
| 517 | 20240105 | 105900 | 3848055000 | 63800 | 63900 | 63900 | 63700 | 297 |
| 518 | 20240105 | 105800 | 3829084900 | 63800 | 63700 | 63900 | 63700 | 152 |
| 519 | 20240105 | 105700 | 3819397300 | 63900 | 63800 | 63900 | 63700 | 213 |
| 520 | 20240105 | 105600 | 3805807400 | 63800 | 63800 | 63900 | 63800 | 175 |
| 521 | 20240105 | 105500 | 3794625500 | 63900 | 63700 | 63900 | 63700 | 298 |
| 522 | 20240105 | 105400 | 3775589700 | 64000 | 63900 | 64000 | 63800 | 586 |
| 523 | 20240105 | 105300 | 3738140500 | 64000 | 63700 | 64000 | 63600 | 5246 |
| 524 | 20240105 | 105200 | 3403071000 | 63600 | 63700 | 63800 | 63600 | 457 |
| 525 | 20240105 | 105100 | 3373947300 | 63700 | 63700 | 63800 | 63700 | 360 |
| 526 | 20240105 | 105000 | 3350991100 | 63700 | 63800 | 63800 | 63700 | 162 |
| 527 | 20240105 | 104900 | 3340656000 | 63700 | 63700 | 63800 | 63700 | 234 |
| 528 | 20240105 | 104800 | 3325729200 | 63800 | 63700 | 63800 | 63600 | 101 |
| 529 | 20240105 | 104700 | 3319295000 | 63800 | 63700 | 63800 | 63600 | 196 |
| 530 | 20240105 | 104600 | 3306798400 | 63700 | 63700 | 63800 | 63700 | 309 |
| 531 | 20240105 | 104500 | 3287090800 | 63600 | 63700 | 63800 | 63500 | 131 |
| 532 | 20240105 | 104400 | 3278735100 | 63800 | 63800 | 63800 | 63500 | 203 |
| 533 | 20240105 | 104300 | 3265786900 | 63800 | 63700 | 63800 | 63700 | 377 |
| 534 | 20240105 | 104200 | 3241750200 | 63800 | 63500 | 63800 | 63500 | 285 |
| 535 | 20240105 | 104100 | 3223588000 | 63600 | 63800 | 63800 | 63600 | 213 |
| 536 | 20240105 | 104000 | 3210022200 | 63700 | 63600 | 63800 | 63600 | 369 |
| 537 | 20240105 | 103900 | 3186492800 | 63500 | 63700 | 63800 | 63500 | 208 |
| 538 | 20240105 | 103800 | 3173244100 | 63600 | 63500 | 63600 | 63500 | 34 |
| 539 | 20240105 | 103700 | 3171085000 | 63500 | 63600 | 63800 | 63500 | 327 |
| 540 | 20240105 | 103600 | 3150256400 | 63700 | 63600 | 63700 | 63500 | 118 |
| 541 | 20240105 | 103500 | 3142752800 | 63600 | 63600 | 63800 | 63500 | 342 |
| 542 | 20240105 | 103400 | 3120956800 | 63600 | 63700 | 63700 | 63600 | 232 |
| 543 | 20240105 | 103300 | 3106199300 | 63800 | 63600 | 63800 | 63600 | 175 |
| 544 | 20240105 | 103200 | 3095052000 | 63700 | 63700 | 63800 | 63600 | 241 |
| 545 | 20240105 | 103100 | 3079693300 | 63700 | 63700 | 63800 | 63700 | 259 |
| 546 | 20240105 | 103000 | 3063176100 | 63700 | 63700 | 63800 | 63700 | 178 |
| 547 | 20240105 | 102900 | 3051821100 | 63800 | 63700 | 63800 | 63700 | 172 |
| 548 | 20240105 | 102800 | 3040849900 | 63800 | 63700 | 63800 | 63600 | 404 |
| 549 | 20240105 | 102700 | 3015088100 | 63700 | 63600 | 63800 | 63600 | 170 |
| 550 | 20240105 | 102600 | 3004244400 | 63700 | 63700 | 63800 | 63600 | 94 |
| 551 | 20240105 | 102500 | 2998257500 | 63800 | 63700 | 63800 | 63700 | 213 |
| 552 | 20240105 | 102400 | 2984673900 | 63700 | 63700 | 63800 | 63700 | 202 |
| 553 | 20240105 | 102300 | 2971789100 | 63800 | 63700 | 63800 | 63700 | 177 |
| 554 | 20240105 | 102200 | 2960500800 | 63700 | 63700 | 63800 | 63700 | 193 |
| 555 | 20240105 | 102100 | 2948188800 | 63700 | 63700 | 63800 | 63700 | 417 |
| 556 | 20240105 | 102000 | 2921598800 | 63800 | 63700 | 63800 | 63700 | 356 |
| 557 | 20240105 | 101900 | 2898891500 | 63600 | 63700 | 63800 | 63600 | 377 |
| 558 | 20240105 | 101800 | 2874864000 | 63700 | 63800 | 63800 | 63700 | 239 |
| 559 | 20240105 | 101700 | 2859618000 | 63800 | 63900 | 63900 | 63700 | 367 |
| 560 | 20240105 | 101600 | 2836188400 | 63800 | 63900 | 63900 | 63800 | 366 |
| 561 | 20240105 | 101500 | 2812819600 | 63700 | 63800 | 63800 | 63700 | 2683 |
| 562 | 20240105 | 101400 | 2641846800 | 63800 | 63800 | 63900 | 63700 | 4335 |
| 563 | 20240105 | 101300 | 2365243000 | 63800 | 63600 | 63800 | 63500 | 2057 |
| 564 | 20240105 | 101200 | 2234244700 | 63500 | 63600 | 63600 | 63500 | 182 |
| 565 | 20240105 | 101100 | 2222671600 | 63500 | 63500 | 63600 | 63500 | 180 |
| 566 | 20240105 | 101000 | 2211224200 | 63500 | 63500 | 63600 | 63500 | 163 |
| 567 | 20240105 | 100900 | 2200858600 | 63600 | 63600 | 63600 | 63400 | 227 |
| 568 | 20240105 | 100800 | 2186433500 | 63500 | 63500 | 63600 | 63500 | 673 |
| 569 | 20240105 | 100700 | 2143683900 | 63600 | 63500 | 63600 | 63500 | 206 |
| 570 | 20240105 | 100600 | 2130584800 | 63500 | 63600 | 63600 | 63500 | 185 |
| 571 | 20240105 | 100500 | 2118820400 | 63500 | 63600 | 63600 | 63500 | 157 |
| 572 | 20240105 | 100400 | 2108835300 | 63500 | 63600 | 63600 | 63500 | 169 |
| 573 | 20240105 | 100300 | 2098087400 | 63500 | 63600 | 63600 | 63500 | 39 |
| 574 | 20240105 | 100200 | 2095608200 | 63700 | 63600 | 63700 | 63600 | 220 |
| 575 | 20240105 | 100100 | 2081600000 | 63700 | 63700 | 63700 | 63600 | 224 |
| 576 | 20240105 | 100000 | 2067336600 | 63700 | 63400 | 63700 | 63400 | 118 |
| 577 | 20240105 | 095900 | 2059829400 | 63400 | 63500 | 63700 | 63400 | 203 |
| 578 | 20240105 | 095800 | 2046915700 | 63500 | 63400 | 63600 | 63400 | 139 |
| 579 | 20240105 | 095700 | 2038076100 | 63500 | 63500 | 63700 | 63400 | 146 |
| 580 | 20240105 | 095600 | 2028787700 | 63600 | 63400 | 63600 | 63400 | 159 |
| 581 | 20240105 | 095500 | 2018679600 | 63500 | 63500 | 63600 | 63400 | 231 |
| 582 | 20240105 | 095400 | 2004003700 | 63500 | 63500 | 63600 | 63400 | 224 |
| 583 | 20240105 | 095300 | 1989764900 | 63500 | 63500 | 63600 | 63500 | 162 |
| 584 | 20240105 | 095200 | 1979462900 | 63500 | 63500 | 63600 | 63500 | 123 |
| 585 | 20240105 | 095100 | 1971644400 | 63500 | 63500 | 63600 | 63400 | 138 |
| 586 | 20240105 | 095000 | 1962872200 | 63500 | 63400 | 63500 | 63400 | 62 |
| 587 | 20240105 | 094900 | 1958936300 | 63600 | 63600 | 63600 | 63400 | 193 |
| 588 | 20240105 | 094800 | 1946665800 | 63500 | 63500 | 63700 | 63500 | 236 |
| 589 | 20240105 | 094700 | 1931660100 | 63700 | 63500 | 63700 | 63500 | 144 |
| 590 | 20240105 | 094600 | 1922508200 | 63500 | 63700 | 63700 | 63400 | 183 |
| 591 | 20240105 | 094500 | 1910861000 | 63700 | 63600 | 63700 | 63400 | 188 |
| 592 | 20240105 | 094400 | 1898901300 | 63600 | 63500 | 63600 | 63500 | 326 |
| 593 | 20240105 | 094300 | 1878181800 | 63500 | 63600 | 63600 | 63500 | 257 |
| 594 | 20240105 | 094200 | 1861846900 | 63600 | 63500 | 63600 | 63500 | 123 |
| 595 | 20240105 | 094100 | 1854036100 | 63500 | 63600 | 63700 | 63500 | 386 |
| 596 | 20240105 | 094000 | 1829497500 | 63600 | 63600 | 63700 | 63600 | 336 |
| 597 | 20240105 | 093900 | 1808113500 | 63700 | 63700 | 63700 | 63600 | 290 |
| 598 | 20240105 | 093800 | 1789643300 | 63700 | 63800 | 63800 | 63600 | 239 |
| 599 | 20240105 | 093700 | 1774418400 | 63700 | 63700 | 63800 | 63700 | 1313 |
| 600 | 20240105 | 093600 | 1690685800 | 63800 | 63700 | 63800 | 63600 | 374 |
| 601 | 20240105 | 093500 | 1666849300 | 63600 | 63600 | 63700 | 63500 | 432 |
| 602 | 20240105 | 093400 | 1639351400 | 63600 | 63700 | 63800 | 63600 | 271 |
| 603 | 20240105 | 093300 | 1622068500 | 63700 | 63700 | 63800 | 63700 | 328 |
| 604 | 20240105 | 093200 | 1601154700 | 63700 | 63700 | 63800 | 63700 | 312 |
| 605 | 20240105 | 093100 | 1581267300 | 63700 | 63500 | 63700 | 63500 | 280 |
| 606 | 20240105 | 093000 | 1563450600 | 63500 | 63600 | 63700 | 63500 | 152 |
| 607 | 20240105 | 092900 | 1553779800 | 63600 | 63700 | 63700 | 63500 | 129 |
| 608 | 20240105 | 092800 | 1545576600 | 63700 | 63700 | 63800 | 63600 | 394 |
| 609 | 20240105 | 092700 | 1520452900 | 63700 | 63600 | 63800 | 63600 | 2769 |
| 610 | 20240105 | 092600 | 1344068800 | 63600 | 63800 | 63800 | 63500 | 1481 |
| 611 | 20240105 | 092500 | 1249762100 | 63700 | 63800 | 63800 | 63600 | 1092 |
| 612 | 20240105 | 092400 | 1180236700 | 63800 | 63300 | 63800 | 63200 | 1441 |
| 613 | 20240105 | 092300 | 1088594700 | 63300 | 63300 | 63400 | 63300 | 181 |
| 614 | 20240105 | 092200 | 1077125400 | 63400 | 63100 | 63600 | 63100 | 2167 |
| 615 | 20240105 | 092100 | 939650500 | 63100 | 63000 | 63200 | 62900 | 634 |
| 616 | 20240105 | 092000 | 899619900 | 62900 | 62900 | 63100 | 62900 | 118 |
| 617 | 20240105 | 091900 | 892184900 | 62900 | 62900 | 63000 | 62700 | 321 |
| 618 | 20240105 | 091800 | 871986900 | 62900 | 63000 | 63100 | 62800 | 215 |
| 619 | 20240105 | 091700 | 858450900 | 62900 | 63000 | 63000 | 62700 | 66 |
| 620 | 20240105 | 091600 | 854300100 | 63100 | 62800 | 63100 | 62700 | 2651 |
| 621 | 20240105 | 091500 | 687468800 | 62800 | 62700 | 62800 | 62600 | 339 |
| 622 | 20240105 | 091400 | 666187500 | 62700 | 62700 | 62800 | 62500 | 399 |
| 623 | 20240105 | 091300 | 641172500 | 62700 | 62800 | 62900 | 62700 | 1085 |
| 624 | 20240105 | 091200 | 573098800 | 62800 | 62700 | 62900 | 62700 | 3657 |
| 625 | 20240105 | 091100 | 343551100 | 62800 | 62400 | 62800 | 62300 | 1529 |
| 626 | 20240105 | 091000 | 247672200 | 62400 | 62300 | 62600 | 62300 | 609 |
| 627 | 20240105 | 090900 | 209604100 | 62000 | 62100 | 62400 | 62000 | 311 |
| 628 | 20240105 | 090800 | 190247900 | 62400 | 62200 | 62400 | 62100 | 72 |
| 629 | 20240105 | 090700 | 185772100 | 62400 | 62300 | 62400 | 62300 | 235 |
| 630 | 20240105 | 090600 | 171115200 | 62300 | 62100 | 62400 | 62100 | 158 |
| 631 | 20240105 | 090500 | 161262000 | 62200 | 62200 | 62600 | 61900 | 750 |
| 632 | 20240105 | 090400 | 114644300 | 62200 | 62400 | 62400 | 62100 | 481 |
| 633 | 20240105 | 090300 | 84650900 | 62400 | 62100 | 62400 | 62100 | 70 |
| 634 | 20240105 | 090200 | 80292900 | 62300 | 61900 | 62300 | 61900 | 176 |
| 635 | 20240105 | 090100 | 69378500 | 61800 | 62000 | 62100 | 61800 | 783 |
| 636 | 20240105 | 090000 | 20872800 | 62100 | 62000 | 62400 | 62000 | 336 |