32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 3 | 20240109 | 185300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20240109 | 185200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20240109 | 185100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20240109 | 185000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20240109 | 184900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20240109 | 184800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20240109 | 184700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20240109 | 184600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20240109 | 184500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20240109 | 184400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20240109 | 184300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20240109 | 184200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20240109 | 184100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20240109 | 184000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20240109 | 183900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20240109 | 183800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20240109 | 183700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20240109 | 183600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20240109 | 183500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20240109 | 183400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20240109 | 183300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20240109 | 183200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20240109 | 183100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20240109 | 183000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20240109 | 182900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20240109 | 182800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20240109 | 182700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20240109 | 182600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20240109 | 182500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20240109 | 182400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 33 | 20240109 | 182300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20240109 | 182200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20240109 | 182100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20240109 | 182000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20240109 | 181900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20240109 | 181800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20240109 | 181700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20240109 | 181600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20240109 | 181500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20240109 | 181400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20240109 | 181300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20240109 | 181200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20240109 | 181100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20240109 | 181000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20240109 | 180900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20240109 | 180800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20240109 | 180700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20240109 | 180600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20240109 | 180500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20240109 | 180400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20240109 | 180300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20240109 | 180200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20240109 | 180100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20240109 | 180000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20240109 | 175900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20240109 | 175800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20240109 | 175700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20240109 | 175600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20240109 | 175500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20240109 | 175400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 63 | 20240109 | 175300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20240109 | 175200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20240109 | 175100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20240109 | 175000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20240109 | 174900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20240109 | 174800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20240109 | 174700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20240109 | 174600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20240109 | 174500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20240109 | 174400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20240109 | 174300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20240109 | 174200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20240109 | 174100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20240109 | 174000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20240109 | 173900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20240109 | 173800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20240109 | 173700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20240109 | 173600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20240109 | 173500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20240109 | 173400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20240109 | 173300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20240109 | 173200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20240109 | 173100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20240109 | 173000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20240109 | 172900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20240109 | 172800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20240109 | 172700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20240109 | 172600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20240109 | 172500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20240109 | 172400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 93 | 20240109 | 172300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20240109 | 172200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20240109 | 172100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20240109 | 172000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20240109 | 171900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20240109 | 171800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20240109 | 171700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20240109 | 171600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20240109 | 171500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20240109 | 171400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20240109 | 171300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20240109 | 171200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20240109 | 171100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20240109 | 171000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20240109 | 170900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20240109 | 170800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20240109 | 170700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20240109 | 170600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20240109 | 170500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20240109 | 170400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20240109 | 170300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20240109 | 170200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20240109 | 170100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20240109 | 170000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20240109 | 165900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20240109 | 165800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20240109 | 165700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20240109 | 165600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20240109 | 165500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20240109 | 165400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 123 | 20240109 | 165300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20240109 | 165200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20240109 | 165100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20240109 | 165000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20240109 | 164900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20240109 | 164800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20240109 | 164700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20240109 | 164600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20240109 | 164500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20240109 | 164400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20240109 | 164300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20240109 | 164200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20240109 | 164100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20240109 | 164000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20240109 | 163900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20240109 | 163800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20240109 | 163700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20240109 | 163600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20240109 | 163500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20240109 | 163400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20240109 | 163300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20240109 | 163200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20240109 | 163100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20240109 | 163000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20240109 | 162900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20240109 | 162800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20240109 | 162700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20240109 | 162600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20240109 | 162500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20240109 | 162400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 153 | 20240109 | 162300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20240109 | 162200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20240109 | 162100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20240109 | 162000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20240109 | 161900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20240109 | 161800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20240109 | 161700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20240109 | 161600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20240109 | 161500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20240109 | 161400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20240109 | 161300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20240109 | 161200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20240109 | 161100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20240109 | 161000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20240109 | 160900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20240109 | 160800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20240109 | 160700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20240109 | 160600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20240109 | 160500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20240109 | 160400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20240109 | 160300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20240109 | 160200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20240109 | 160100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20240109 | 160000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20240109 | 155900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20240109 | 155800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20240109 | 155700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20240109 | 155600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20240109 | 155500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20240109 | 155400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 183 | 20240109 | 155300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20240109 | 155200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20240109 | 155100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20240109 | 155000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20240109 | 154900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20240109 | 154800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20240109 | 154700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20240109 | 154600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20240109 | 154500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20240109 | 154400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20240109 | 154300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20240109 | 154200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20240109 | 154100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20240109 | 154000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20240109 | 153900 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20240109 | 153800 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20240109 | 153700 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20240109 | 153600 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20240109 | 153500 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20240109 | 153400 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20240109 | 153300 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20240109 | 153200 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 205 | 20240109 | 153100 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 206 | 20240109 | 153000 | 24459885800 | 71600 | 71600 | 71600 | 71600 | 15110 |
| 207 | 20240109 | 152900 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 208 | 20240109 | 152800 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 209 | 20240109 | 152700 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 210 | 20240109 | 152600 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 211 | 20240109 | 152500 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 212 | 20240109 | 152400 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 213 | 20240109 | 152300 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 214 | 20240109 | 152200 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 215 | 20240109 | 152100 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 216 | 20240109 | 152000 | 23378009800 | 71600 | 71600 | 71600 | 71600 | 0 |
| 217 | 20240109 | 151900 | 23378009800 | 71600 | 71600 | 71800 | 71600 | 975 |
| 218 | 20240109 | 151800 | 23308157500 | 71700 | 71800 | 71800 | 71600 | 4335 |
| 219 | 20240109 | 151700 | 22997264100 | 71700 | 71900 | 71900 | 71700 | 635 |
| 220 | 20240109 | 151600 | 22951673400 | 71900 | 71800 | 71900 | 71700 | 953 |
| 221 | 20240109 | 151500 | 22883261000 | 71700 | 71800 | 71800 | 71700 | 422 |
| 222 | 20240109 | 151400 | 22852969700 | 71700 | 71700 | 71800 | 71700 | 419 |
| 223 | 20240109 | 151300 | 22822917600 | 71700 | 71700 | 71900 | 71700 | 594 |
| 224 | 20240109 | 151200 | 22780308800 | 71800 | 71800 | 71900 | 71700 | 415 |
| 225 | 20240109 | 151100 | 22750517400 | 71800 | 71900 | 71900 | 71800 | 1340 |
| 226 | 20240109 | 151000 | 22654230400 | 71900 | 71800 | 71900 | 71800 | 3228 |
| 227 | 20240109 | 150900 | 22422300000 | 71900 | 71800 | 71900 | 71800 | 193 |
| 228 | 20240109 | 150800 | 22408424400 | 71900 | 71900 | 71900 | 71800 | 1332 |
| 229 | 20240109 | 150700 | 22312746600 | 71900 | 71900 | 71900 | 71800 | 322 |
| 230 | 20240109 | 150600 | 22289604800 | 71900 | 71800 | 71900 | 71800 | 435 |
| 231 | 20240109 | 150500 | 22258340100 | 71900 | 71900 | 71900 | 71800 | 151 |
| 232 | 20240109 | 150400 | 22247491500 | 71800 | 71900 | 71900 | 71700 | 2197 |
| 233 | 20240109 | 150300 | 22089816800 | 71900 | 72000 | 72100 | 71800 | 2440 |
| 234 | 20240109 | 150200 | 21914323600 | 72000 | 72000 | 72100 | 71900 | 387 |
| 235 | 20240109 | 150100 | 21886455900 | 72000 | 72000 | 72000 | 71900 | 609 |
| 236 | 20240109 | 150000 | 21842610600 | 72000 | 72000 | 72100 | 71900 | 196 |
| 237 | 20240109 | 145900 | 21828500000 | 72000 | 71800 | 72100 | 71700 | 1038 |
| 238 | 20240109 | 145800 | 21753866400 | 71800 | 71600 | 71800 | 71600 | 5010 |
| 239 | 20240109 | 145700 | 21394457500 | 71700 | 71600 | 71700 | 71600 | 944 |
| 240 | 20240109 | 145600 | 21326853200 | 71600 | 71600 | 71700 | 71600 | 291 |
| 241 | 20240109 | 145500 | 21306000000 | 71700 | 71700 | 71700 | 71600 | 1315 |
| 242 | 20240109 | 145400 | 21211801000 | 71600 | 71900 | 71900 | 71600 | 7220 |
| 243 | 20240109 | 145300 | 20693704400 | 71800 | 71900 | 72000 | 71800 | 3614 |
| 244 | 20240109 | 145200 | 20433866700 | 71900 | 72000 | 72000 | 71900 | 173 |
| 245 | 20240109 | 145100 | 20421418900 | 72000 | 72100 | 72100 | 71900 | 2531 |
| 246 | 20240109 | 145000 | 20239173100 | 72000 | 72000 | 72100 | 72000 | 188 |
| 247 | 20240109 | 144900 | 20225631900 | 72100 | 72000 | 72100 | 72000 | 244 |
| 248 | 20240109 | 144800 | 20208047600 | 72000 | 72100 | 72100 | 72000 | 435 |
| 249 | 20240109 | 144700 | 20176710100 | 72000 | 72000 | 72100 | 72000 | 194 |
| 250 | 20240109 | 144600 | 20162727100 | 72000 | 72000 | 72100 | 72000 | 230 |
| 251 | 20240109 | 144500 | 20146158300 | 72000 | 72100 | 72100 | 72000 | 337 |
| 252 | 20240109 | 144400 | 20121870900 | 72000 | 72100 | 72200 | 72000 | 272 |
| 253 | 20240109 | 144300 | 20102257700 | 72100 | 72100 | 72100 | 72000 | 1068 |
| 254 | 20240109 | 144200 | 20025336900 | 72000 | 72000 | 72200 | 72000 | 517 |
| 255 | 20240109 | 144100 | 19988066800 | 72100 | 72100 | 72100 | 72000 | 363 |
| 256 | 20240109 | 144000 | 19961900100 | 72000 | 72200 | 72300 | 72000 | 4322 |
| 257 | 20240109 | 143900 | 19650154000 | 72300 | 72200 | 72300 | 72200 | 270 |
| 258 | 20240109 | 143800 | 19630651300 | 72300 | 72300 | 72400 | 72200 | 307 |
| 259 | 20240109 | 143700 | 19608460600 | 72300 | 72300 | 72400 | 72300 | 104 |
| 260 | 20240109 | 143600 | 19600937600 | 72300 | 72300 | 72400 | 72200 | 1039 |
| 261 | 20240109 | 143500 | 19525794900 | 72200 | 72300 | 72400 | 72200 | 362 |
| 262 | 20240109 | 143400 | 19499631300 | 72200 | 72200 | 72300 | 72200 | 232 |
| 263 | 20240109 | 143300 | 19482865000 | 72300 | 72100 | 72300 | 72100 | 1285 |
| 264 | 20240109 | 143200 | 19390082200 | 72100 | 72100 | 72200 | 72100 | 871 |
| 265 | 20240109 | 143100 | 19327270300 | 72200 | 72100 | 72200 | 72000 | 167 |
| 266 | 20240109 | 143000 | 19315227800 | 72100 | 72200 | 72200 | 72000 | 1280 |
| 267 | 20240109 | 142900 | 19222941000 | 72200 | 72200 | 72200 | 72100 | 224 |
| 268 | 20240109 | 142800 | 19206785300 | 72200 | 72200 | 72200 | 72100 | 109 |
| 269 | 20240109 | 142700 | 19198917900 | 72100 | 72200 | 72200 | 72100 | 205 |
| 270 | 20240109 | 142600 | 19184125500 | 72200 | 72200 | 72200 | 72100 | 161 |
| 271 | 20240109 | 142500 | 19172506300 | 72200 | 72200 | 72200 | 72100 | 292 |
| 272 | 20240109 | 142400 | 19151426700 | 72200 | 72200 | 72300 | 72100 | 254 |
| 273 | 20240109 | 142300 | 19133088700 | 72200 | 72200 | 72200 | 72100 | 559 |
| 274 | 20240109 | 142200 | 19092730900 | 72100 | 72100 | 72200 | 72100 | 176 |
| 275 | 20240109 | 142100 | 19080025800 | 72200 | 72100 | 72200 | 72000 | 497 |
| 276 | 20240109 | 142000 | 19044192500 | 72100 | 72100 | 72100 | 72000 | 1234 |
| 277 | 20240109 | 141900 | 18955282700 | 72100 | 72000 | 72100 | 72000 | 293 |
| 278 | 20240109 | 141800 | 18934163200 | 72000 | 72000 | 72000 | 71900 | 581 |
| 279 | 20240109 | 141700 | 18892332800 | 72000 | 71900 | 72000 | 71900 | 529 |
| 280 | 20240109 | 141600 | 18854261400 | 71900 | 72000 | 72000 | 71900 | 280 |
| 281 | 20240109 | 141500 | 18834125900 | 71900 | 72000 | 72000 | 71900 | 223 |
| 282 | 20240109 | 141400 | 18818072000 | 71900 | 71900 | 72000 | 71900 | 193 |
| 283 | 20240109 | 141300 | 18804182600 | 71900 | 72000 | 72000 | 71900 | 1385 |
| 284 | 20240109 | 141200 | 18704553500 | 72000 | 71900 | 72000 | 71900 | 624 |
| 285 | 20240109 | 141100 | 18659670500 | 72000 | 72000 | 72000 | 71900 | 526 |
| 286 | 20240109 | 141000 | 18621812700 | 72000 | 72000 | 72000 | 71900 | 453 |
| 287 | 20240109 | 140900 | 18589199000 | 71900 | 71900 | 72000 | 71900 | 743 |
| 288 | 20240109 | 140800 | 18535717400 | 72000 | 71900 | 72000 | 71800 | 702 |
| 289 | 20240109 | 140700 | 18485235000 | 71900 | 71800 | 71900 | 71800 | 954 |
| 290 | 20240109 | 140600 | 18416673600 | 71900 | 72200 | 72200 | 71800 | 8876 |
| 291 | 20240109 | 140500 | 17777663500 | 72200 | 72200 | 72300 | 72100 | 1009 |
| 292 | 20240109 | 140400 | 17704853400 | 72200 | 72200 | 72200 | 72100 | 591 |
| 293 | 20240109 | 140300 | 17662184900 | 72200 | 72200 | 72200 | 72100 | 796 |
| 294 | 20240109 | 140200 | 17604715700 | 72200 | 72200 | 72200 | 72100 | 160 |
| 295 | 20240109 | 140100 | 17593167300 | 72100 | 72100 | 72200 | 72100 | 435 |
| 296 | 20240109 | 140000 | 17561798200 | 72100 | 72000 | 72100 | 72000 | 1333 |
| 297 | 20240109 | 135900 | 17465755400 | 72000 | 72200 | 72200 | 72000 | 1669 |
| 298 | 20240109 | 135800 | 17345435400 | 72200 | 72100 | 72200 | 72100 | 530 |
| 299 | 20240109 | 135700 | 17307221100 | 72100 | 72200 | 72200 | 72100 | 71 |
| 300 | 20240109 | 135600 | 17302095600 | 72200 | 72200 | 72200 | 72100 | 1219 |
| 301 | 20240109 | 135500 | 17214163500 | 72200 | 72100 | 72200 | 72100 | 1635 |
| 302 | 20240109 | 135400 | 17096247300 | 72200 | 72300 | 72300 | 72100 | 632 |
| 303 | 20240109 | 135300 | 17050632900 | 72300 | 72200 | 72300 | 72100 | 905 |
| 304 | 20240109 | 135200 | 16985286800 | 72200 | 72100 | 72200 | 72100 | 1155 |
| 305 | 20240109 | 135100 | 16901986200 | 72100 | 72500 | 72500 | 72100 | 9383 |
| 306 | 20240109 | 135000 | 16223302000 | 72400 | 72400 | 72500 | 72400 | 98 |
| 307 | 20240109 | 134900 | 16216201700 | 72400 | 72600 | 72600 | 72400 | 8326 |
| 308 | 20240109 | 134800 | 15612602500 | 72500 | 72600 | 72600 | 72500 | 336 |
| 309 | 20240109 | 134700 | 15588214700 | 72500 | 72500 | 72600 | 72500 | 109 |
| 310 | 20240109 | 134600 | 15580305300 | 72500 | 72500 | 72600 | 72500 | 98 |
| 311 | 20240109 | 134500 | 15573199800 | 72600 | 72500 | 72600 | 72500 | 42 |
| 312 | 20240109 | 134400 | 15570153200 | 72600 | 72500 | 72600 | 72500 | 92 |
| 313 | 20240109 | 134300 | 15563477900 | 72500 | 72600 | 72600 | 72500 | 187 |
| 314 | 20240109 | 134200 | 15549919000 | 72500 | 72600 | 72600 | 72500 | 109 |
| 315 | 20240109 | 134100 | 15542015600 | 72600 | 72600 | 72600 | 72500 | 61 |
| 316 | 20240109 | 134000 | 15537587300 | 72500 | 72600 | 72600 | 72500 | 158 |
| 317 | 20240109 | 133900 | 15526125300 | 72600 | 72600 | 72600 | 72500 | 24 |
| 318 | 20240109 | 133800 | 15524383200 | 72600 | 72500 | 72600 | 72500 | 253 |
| 319 | 20240109 | 133700 | 15506015800 | 72500 | 72500 | 72600 | 72500 | 31 |
| 320 | 20240109 | 133600 | 15503766200 | 72600 | 72600 | 72600 | 72500 | 651 |
| 321 | 20240109 | 133500 | 15456534600 | 72600 | 72500 | 72600 | 72500 | 82 |
| 322 | 20240109 | 133400 | 15450582600 | 72500 | 72600 | 72700 | 72500 | 100 |
| 323 | 20240109 | 133300 | 15443331100 | 72500 | 72500 | 72600 | 72500 | 97 |
| 324 | 20240109 | 133200 | 15436295800 | 72600 | 72600 | 72700 | 72600 | 201 |
| 325 | 20240109 | 133100 | 15421700600 | 72600 | 72600 | 72600 | 72500 | 884 |
| 326 | 20240109 | 133000 | 15357522400 | 72600 | 72500 | 72600 | 72500 | 155 |
| 327 | 20240109 | 132900 | 15346270000 | 72600 | 72500 | 72600 | 72500 | 76 |
| 328 | 20240109 | 132800 | 15340754400 | 72600 | 72600 | 72600 | 72500 | 379 |
| 329 | 20240109 | 132700 | 15313239100 | 72600 | 72600 | 72600 | 72500 | 161 |
| 330 | 20240109 | 132600 | 15301560800 | 72600 | 72600 | 72600 | 72500 | 851 |
| 331 | 20240109 | 132500 | 15239778500 | 72600 | 72600 | 72600 | 72500 | 332 |
| 332 | 20240109 | 132400 | 15215678700 | 72600 | 72600 | 72600 | 72500 | 247 |
| 333 | 20240109 | 132300 | 15197749300 | 72600 | 72600 | 72700 | 72500 | 1039 |
| 334 | 20240109 | 132200 | 15122410200 | 72600 | 72600 | 72600 | 72500 | 480 |
| 335 | 20240109 | 132100 | 15087573400 | 72600 | 72600 | 72600 | 72500 | 36 |
| 336 | 20240109 | 132000 | 15084961800 | 72500 | 72600 | 72600 | 72500 | 276 |
| 337 | 20240109 | 131900 | 15064929800 | 72500 | 72600 | 72600 | 72500 | 39 |
| 338 | 20240109 | 131800 | 15062101000 | 72600 | 72600 | 72600 | 72500 | 168 |
| 339 | 20240109 | 131700 | 15049904300 | 72600 | 72600 | 72600 | 72500 | 397 |
| 340 | 20240109 | 131600 | 15021105500 | 72600 | 72700 | 72700 | 72600 | 707 |
| 341 | 20240109 | 131500 | 14969775700 | 72600 | 72600 | 72600 | 72600 | 47 |
| 342 | 20240109 | 131400 | 14966363500 | 72600 | 72500 | 72700 | 72500 | 457 |
| 343 | 20240109 | 131300 | 14933213300 | 72500 | 72600 | 72600 | 72500 | 146 |
| 344 | 20240109 | 131200 | 14922614800 | 72600 | 72600 | 72600 | 72500 | 236 |
| 345 | 20240109 | 131100 | 14905481600 | 72500 | 72600 | 72600 | 72500 | 212 |
| 346 | 20240109 | 131000 | 14890091800 | 72700 | 72600 | 72700 | 72600 | 534 |
| 347 | 20240109 | 130900 | 14851289700 | 72600 | 72700 | 72700 | 72600 | 138 |
| 348 | 20240109 | 130800 | 14841268000 | 72700 | 72600 | 72700 | 72600 | 63 |
| 349 | 20240109 | 130700 | 14836691200 | 72600 | 72600 | 72600 | 72600 | 131 |
| 350 | 20240109 | 130600 | 14827180600 | 72600 | 72600 | 72600 | 72600 | 515 |
| 351 | 20240109 | 130500 | 14789791600 | 72600 | 72600 | 72700 | 72600 | 305 |
| 352 | 20240109 | 130400 | 14767648500 | 72600 | 72600 | 72600 | 72500 | 437 |
| 353 | 20240109 | 130300 | 14735950800 | 72500 | 72600 | 72600 | 72500 | 3429 |
| 354 | 20240109 | 130200 | 14487018700 | 72600 | 72600 | 72700 | 72600 | 411 |
| 355 | 20240109 | 130100 | 14457179500 | 72600 | 72700 | 72700 | 72600 | 248 |
| 356 | 20240109 | 130000 | 14439172000 | 72600 | 72700 | 72700 | 72600 | 217 |
| 357 | 20240109 | 125900 | 14423417300 | 72600 | 72600 | 72700 | 72600 | 224 |
| 358 | 20240109 | 125800 | 14407152700 | 72600 | 72700 | 72700 | 72600 | 349 |
| 359 | 20240109 | 125700 | 14381780500 | 72700 | 72700 | 72800 | 72700 | 205 |
| 360 | 20240109 | 125600 | 14366875600 | 72700 | 72700 | 72700 | 72700 | 89 |
| 361 | 20240109 | 125500 | 14360405300 | 72700 | 72600 | 72700 | 72600 | 116 |
| 362 | 20240109 | 125400 | 14351979900 | 72600 | 72700 | 72700 | 72600 | 234 |
| 363 | 20240109 | 125300 | 14334970000 | 72700 | 72700 | 72700 | 72700 | 76 |
| 364 | 20240109 | 125200 | 14329444800 | 72700 | 72700 | 72800 | 72600 | 38 |
| 365 | 20240109 | 125100 | 14326682700 | 72700 | 72700 | 72700 | 72600 | 119 |
| 366 | 20240109 | 125000 | 14318031600 | 72700 | 72700 | 72700 | 72600 | 539 |
| 367 | 20240109 | 124900 | 14278852600 | 72800 | 72700 | 72800 | 72600 | 122 |
| 368 | 20240109 | 124800 | 14269983400 | 72700 | 72700 | 72800 | 72700 | 86 |
| 369 | 20240109 | 124700 | 14263730100 | 72700 | 72600 | 72700 | 72600 | 863 |
| 370 | 20240109 | 124600 | 14201000300 | 72600 | 72800 | 72800 | 72600 | 4188 |
| 371 | 20240109 | 124500 | 13896385400 | 72800 | 72900 | 72900 | 72800 | 45 |
| 372 | 20240109 | 124400 | 13893107900 | 72900 | 72800 | 72900 | 72800 | 127 |
| 373 | 20240109 | 124300 | 13883850200 | 72800 | 72900 | 72900 | 72800 | 79 |
| 374 | 20240109 | 124200 | 13878094000 | 72900 | 72800 | 72900 | 72800 | 38 |
| 375 | 20240109 | 124100 | 13875325400 | 72800 | 72800 | 72900 | 72800 | 278 |
| 376 | 20240109 | 124000 | 13855060800 | 72900 | 72900 | 72900 | 72800 | 21 |
| 377 | 20240109 | 123900 | 13853530800 | 72800 | 72800 | 72900 | 72800 | 58 |
| 378 | 20240109 | 123800 | 13849306900 | 72800 | 72900 | 72900 | 72800 | 98 |
| 379 | 20240109 | 123700 | 13842169000 | 72900 | 72800 | 72900 | 72800 | 6 |
| 380 | 20240109 | 123600 | 13841732000 | 72900 | 72900 | 72900 | 72800 | 189 |
| 381 | 20240109 | 123500 | 13827954200 | 72900 | 72800 | 72900 | 72800 | 38 |
| 382 | 20240109 | 123400 | 13825184600 | 72800 | 72900 | 72900 | 72800 | 40 |
| 383 | 20240109 | 123300 | 13822270100 | 72900 | 72900 | 73000 | 72800 | 113 |
| 384 | 20240109 | 123200 | 13814030500 | 72800 | 72900 | 72900 | 72800 | 745 |
| 385 | 20240109 | 123100 | 13759783900 | 72900 | 72900 | 73000 | 72900 | 1072 |
| 386 | 20240109 | 123000 | 13681633600 | 72900 | 72900 | 72900 | 72800 | 44 |
| 387 | 20240109 | 122900 | 13678429800 | 72900 | 72700 | 72900 | 72700 | 20 |
| 388 | 20240109 | 122800 | 13676974700 | 72800 | 72800 | 72800 | 72800 | 217 |
| 389 | 20240109 | 122700 | 13661177100 | 72800 | 72800 | 72800 | 72800 | 200 |
| 390 | 20240109 | 122600 | 13646617100 | 72800 | 72700 | 72900 | 72700 | 34 |
| 391 | 20240109 | 122500 | 13644144600 | 72900 | 72800 | 72900 | 72700 | 152 |
| 392 | 20240109 | 122400 | 13633082600 | 72800 | 72800 | 72800 | 72700 | 227 |
| 393 | 20240109 | 122300 | 13616559000 | 72700 | 72800 | 72800 | 72700 | 104 |
| 394 | 20240109 | 122200 | 13608994000 | 72800 | 72800 | 72800 | 72800 | 361 |
| 395 | 20240109 | 122100 | 13582713200 | 72800 | 72700 | 72800 | 72700 | 96 |
| 396 | 20240109 | 122000 | 13575729100 | 72700 | 72800 | 72800 | 72700 | 114 |
| 397 | 20240109 | 121900 | 13567440700 | 72800 | 72800 | 72800 | 72800 | 114 |
| 398 | 20240109 | 121800 | 13559141500 | 72800 | 72800 | 72800 | 72700 | 59 |
| 399 | 20240109 | 121700 | 13554848700 | 72800 | 72800 | 72900 | 72700 | 132 |
| 400 | 20240109 | 121600 | 13545232300 | 72800 | 72800 | 72800 | 72700 | 208 |
| 401 | 20240109 | 121500 | 13530090300 | 72800 | 72700 | 72800 | 72700 | 460 |
| 402 | 20240109 | 121400 | 13496646200 | 72800 | 72800 | 72800 | 72700 | 1278 |
| 403 | 20240109 | 121300 | 13403615800 | 72800 | 72800 | 72800 | 72800 | 105 |
| 404 | 20240109 | 121200 | 13395971800 | 72800 | 73000 | 73000 | 72800 | 405 |
| 405 | 20240109 | 121100 | 13366446700 | 72900 | 73000 | 73000 | 72900 | 68 |
| 406 | 20240109 | 121000 | 13361485600 | 72900 | 73000 | 73000 | 72900 | 15 |
| 407 | 20240109 | 120900 | 13360390700 | 72900 | 72900 | 73000 | 72900 | 76 |
| 408 | 20240109 | 120800 | 13354849600 | 73000 | 73000 | 73000 | 72900 | 239 |
| 409 | 20240109 | 120700 | 13337424000 | 72900 | 73000 | 73000 | 72900 | 81 |
| 410 | 20240109 | 120600 | 13331517400 | 73000 | 73000 | 73000 | 72900 | 99 |
| 411 | 20240109 | 120500 | 13324290700 | 72900 | 73000 | 73000 | 72900 | 45 |
| 412 | 20240109 | 120400 | 13321007400 | 73000 | 73000 | 73000 | 72900 | 450 |
| 413 | 20240109 | 120300 | 13288157500 | 72900 | 73000 | 73000 | 72900 | 138 |
| 414 | 20240109 | 120200 | 13278087100 | 73000 | 73100 | 73100 | 73000 | 224 |
| 415 | 20240109 | 120100 | 13261715100 | 72900 | 73000 | 73100 | 72900 | 833 |
| 416 | 20240109 | 120000 | 13200972900 | 72900 | 73000 | 73000 | 72900 | 42 |
| 417 | 20240109 | 115900 | 13197908200 | 73000 | 73000 | 73000 | 72900 | 25 |
| 418 | 20240109 | 115800 | 13196083800 | 73000 | 72900 | 73000 | 72900 | 92 |
| 419 | 20240109 | 115700 | 13189368200 | 73000 | 72900 | 73000 | 72900 | 29 |
| 420 | 20240109 | 115600 | 13187251500 | 72900 | 73000 | 73000 | 72900 | 156 |
| 421 | 20240109 | 115500 | 13175879000 | 72900 | 73000 | 73100 | 72900 | 182 |
| 422 | 20240109 | 115400 | 13162593900 | 73000 | 72900 | 73100 | 72900 | 366 |
| 423 | 20240109 | 115300 | 13135878400 | 72900 | 73000 | 73000 | 72900 | 15 |
| 424 | 20240109 | 115200 | 13134784000 | 73000 | 73000 | 73000 | 72900 | 98 |
| 425 | 20240109 | 115100 | 13127633300 | 72900 | 72900 | 73000 | 72900 | 21 |
| 426 | 20240109 | 115000 | 13126101900 | 73000 | 73000 | 73000 | 72900 | 447 |
| 427 | 20240109 | 114900 | 13093471200 | 73000 | 73100 | 73100 | 73000 | 113 |
| 428 | 20240109 | 114800 | 13085221400 | 73000 | 73000 | 73000 | 73000 | 17 |
| 429 | 20240109 | 114700 | 13083980400 | 73100 | 73000 | 73100 | 73000 | 77 |
| 430 | 20240109 | 114600 | 13078357100 | 73000 | 73200 | 73200 | 73000 | 343 |
| 431 | 20240109 | 114500 | 13053274600 | 73200 | 73100 | 73200 | 73100 | 198 |
| 432 | 20240109 | 114400 | 13038781600 | 73200 | 73300 | 73300 | 73200 | 938 |
| 433 | 20240109 | 114300 | 12970100700 | 73300 | 73300 | 73400 | 73200 | 908 |
| 434 | 20240109 | 114200 | 12903551600 | 73300 | 73100 | 73300 | 73100 | 1089 |
| 435 | 20240109 | 114100 | 12823845400 | 73000 | 73000 | 73100 | 73000 | 58 |
| 436 | 20240109 | 114000 | 12819610900 | 73000 | 73000 | 73000 | 72900 | 592 |
| 437 | 20240109 | 113900 | 12776405000 | 73000 | 73100 | 73100 | 72900 | 1366 |
| 438 | 20240109 | 113800 | 12676681500 | 73100 | 72900 | 73100 | 72900 | 581 |
| 439 | 20240109 | 113700 | 12634270000 | 72800 | 72800 | 73000 | 72800 | 1891 |
| 440 | 20240109 | 113600 | 12496442800 | 72700 | 72900 | 72900 | 72700 | 171 |
| 441 | 20240109 | 113500 | 12483992300 | 72900 | 72600 | 73200 | 72600 | 1084 |
| 442 | 20240109 | 113400 | 12404978900 | 72700 | 72800 | 72800 | 72600 | 222 |
| 443 | 20240109 | 113300 | 12388841300 | 72700 | 72600 | 72700 | 72600 | 163 |
| 444 | 20240109 | 113200 | 12377002900 | 72600 | 72600 | 72800 | 72600 | 270 |
| 445 | 20240109 | 113100 | 12357389700 | 72700 | 72600 | 72700 | 72600 | 305 |
| 446 | 20240109 | 113000 | 12335219300 | 72600 | 72700 | 72700 | 72600 | 162 |
| 447 | 20240109 | 112900 | 12323450600 | 72600 | 72600 | 72700 | 72600 | 553 |
| 448 | 20240109 | 112800 | 12283284200 | 72600 | 72600 | 72700 | 72600 | 21 |
| 449 | 20240109 | 112700 | 12281759500 | 72600 | 72600 | 72700 | 72500 | 382 |
| 450 | 20240109 | 112600 | 12254029800 | 72600 | 72400 | 72600 | 72400 | 1176 |
| 451 | 20240109 | 112500 | 12168740500 | 72400 | 72500 | 72500 | 72400 | 543 |
| 452 | 20240109 | 112400 | 12129415700 | 72400 | 72600 | 72600 | 72400 | 2746 |
| 453 | 20240109 | 112300 | 11930426100 | 72600 | 72600 | 72600 | 72500 | 3328 |
| 454 | 20240109 | 112200 | 11688962600 | 72600 | 72700 | 72700 | 72600 | 1166 |
| 455 | 20240109 | 112100 | 11604285300 | 72600 | 72700 | 72700 | 72600 | 1473 |
| 456 | 20240109 | 112000 | 11497246500 | 72700 | 72700 | 72700 | 72600 | 359 |
| 457 | 20240109 | 111900 | 11471147500 | 72600 | 72600 | 72700 | 72600 | 108 |
| 458 | 20240109 | 111800 | 11463299500 | 72600 | 72600 | 72700 | 72600 | 131 |
| 459 | 20240109 | 111700 | 11453785900 | 72600 | 72600 | 72700 | 72600 | 309 |
| 460 | 20240109 | 111600 | 11431339600 | 72700 | 72600 | 72700 | 72500 | 242 |
| 461 | 20240109 | 111500 | 11413767300 | 72600 | 72500 | 72700 | 72500 | 547 |
| 462 | 20240109 | 111400 | 11374087300 | 72700 | 72600 | 72700 | 72500 | 4749 |
| 463 | 20240109 | 111300 | 11029605100 | 72700 | 72600 | 72700 | 72600 | 85 |
| 464 | 20240109 | 111200 | 11023427200 | 72700 | 72600 | 72700 | 72600 | 536 |
| 465 | 20240109 | 111100 | 10984511200 | 72700 | 72500 | 72700 | 72500 | 704 |
| 466 | 20240109 | 111000 | 10933428600 | 72600 | 72700 | 72800 | 72500 | 3359 |
| 467 | 20240109 | 110900 | 10689541700 | 72700 | 72800 | 72900 | 72600 | 3882 |
| 468 | 20240109 | 110800 | 10407358400 | 72800 | 72800 | 72800 | 72700 | 584 |
| 469 | 20240109 | 110700 | 10364846800 | 72800 | 72800 | 72800 | 72700 | 432 |
| 470 | 20240109 | 110600 | 10333404100 | 72800 | 72800 | 72800 | 72700 | 689 |
| 471 | 20240109 | 110500 | 10283262500 | 72800 | 72800 | 72800 | 72700 | 456 |
| 472 | 20240109 | 110400 | 10250087200 | 72700 | 72700 | 72800 | 72700 | 635 |
| 473 | 20240109 | 110300 | 10203876600 | 72800 | 72900 | 72900 | 72700 | 5530 |
| 474 | 20240109 | 110200 | 9801299500 | 72900 | 72900 | 72900 | 72800 | 325 |
| 475 | 20240109 | 110100 | 9777607600 | 72800 | 72900 | 72900 | 72800 | 218 |
| 476 | 20240109 | 110000 | 9761727100 | 72900 | 72900 | 73000 | 72800 | 260 |
| 477 | 20240109 | 105900 | 9742773300 | 72900 | 72900 | 72900 | 72800 | 422 |
| 478 | 20240109 | 105800 | 9712020400 | 72900 | 73000 | 73000 | 72800 | 1674 |
| 479 | 20240109 | 105700 | 9589978700 | 73000 | 72900 | 73100 | 72900 | 19 |
| 480 | 20240109 | 105600 | 9588592000 | 72900 | 72900 | 73000 | 72900 | 432 |
| 481 | 20240109 | 105500 | 9557080600 | 73000 | 72900 | 73000 | 72900 | 20 |
| 482 | 20240109 | 105400 | 9555621400 | 72900 | 73100 | 73100 | 72900 | 123 |
| 483 | 20240109 | 105300 | 9546645700 | 73100 | 73100 | 73100 | 72900 | 73 |
| 484 | 20240109 | 105200 | 9541316300 | 73000 | 72900 | 73000 | 72900 | 1060 |
| 485 | 20240109 | 105100 | 9463989000 | 72900 | 73000 | 73000 | 72800 | 4590 |
| 486 | 20240109 | 105000 | 9129431200 | 72900 | 73000 | 73100 | 72900 | 409 |
| 487 | 20240109 | 104900 | 9099574200 | 72900 | 72900 | 73000 | 72900 | 8 |
| 488 | 20240109 | 104800 | 9098990700 | 73000 | 72900 | 73000 | 72800 | 302 |
| 489 | 20240109 | 104700 | 9076962500 | 72900 | 72800 | 72900 | 72800 | 364 |
| 490 | 20240109 | 104600 | 9050440700 | 72800 | 73100 | 73100 | 72800 | 1394 |
| 491 | 20240109 | 104500 | 8948769000 | 73000 | 73100 | 73100 | 73000 | 80 |
| 492 | 20240109 | 104400 | 8942927800 | 73100 | 73100 | 73100 | 73100 | 27 |
| 493 | 20240109 | 104300 | 8940954100 | 73100 | 73100 | 73100 | 73000 | 26 |
| 494 | 20240109 | 104200 | 8939053600 | 73100 | 73100 | 73100 | 73000 | 40 |
| 495 | 20240109 | 104100 | 8936129700 | 73000 | 72900 | 73500 | 72900 | 1826 |
| 496 | 20240109 | 104000 | 8802407000 | 72900 | 73000 | 73100 | 72800 | 5358 |
| 497 | 20240109 | 103900 | 8411821000 | 73000 | 73200 | 73200 | 73000 | 2873 |
| 498 | 20240109 | 103800 | 8201938500 | 73200 | 73100 | 73200 | 73100 | 411 |
| 499 | 20240109 | 103700 | 8171894100 | 73000 | 73000 | 73100 | 73000 | 390 |
| 500 | 20240109 | 103600 | 8143422800 | 73100 | 73100 | 73100 | 73000 | 10 |
| 501 | 20240109 | 103500 | 8142692200 | 73000 | 73100 | 73100 | 73000 | 354 |
| 502 | 20240109 | 103400 | 8116850000 | 73100 | 73000 | 73100 | 73000 | 847 |
| 503 | 20240109 | 103300 | 8054977500 | 73000 | 73100 | 73100 | 73000 | 1207 |
| 504 | 20240109 | 103200 | 7966860700 | 73100 | 73100 | 73100 | 73100 | 147 |
| 505 | 20240109 | 103100 | 7956115000 | 73100 | 73100 | 73100 | 73100 | 262 |
| 506 | 20240109 | 103000 | 7936962800 | 73000 | 73200 | 73200 | 73000 | 499 |
| 507 | 20240109 | 102900 | 7900485500 | 73200 | 73200 | 73200 | 73100 | 112 |
| 508 | 20240109 | 102800 | 7892287600 | 73200 | 73000 | 73200 | 73000 | 1479 |
| 509 | 20240109 | 102700 | 7784228400 | 73000 | 73000 | 73100 | 73000 | 1049 |
| 510 | 20240109 | 102600 | 7707651200 | 73000 | 73000 | 73000 | 72900 | 572 |
| 511 | 20240109 | 102500 | 7665945200 | 73000 | 73000 | 73000 | 72900 | 1770 |
| 512 | 20240109 | 102400 | 7536890100 | 72900 | 73000 | 73000 | 72900 | 415 |
| 513 | 20240109 | 102300 | 7506631600 | 73000 | 73000 | 73100 | 72900 | 3901 |
| 514 | 20240109 | 102200 | 7221868900 | 73100 | 73300 | 73300 | 73000 | 3949 |
| 515 | 20240109 | 102100 | 6933185000 | 73300 | 73200 | 73300 | 73200 | 374 |
| 516 | 20240109 | 102000 | 6905807900 | 73200 | 73300 | 73300 | 73100 | 4479 |
| 517 | 20240109 | 101900 | 6577985500 | 73300 | 73400 | 73400 | 73300 | 2329 |
| 518 | 20240109 | 101800 | 6407247100 | 73400 | 73400 | 73400 | 73300 | 327 |
| 519 | 20240109 | 101700 | 6383245400 | 73400 | 73400 | 73500 | 73300 | 395 |
| 520 | 20240109 | 101600 | 6354258000 | 73400 | 73500 | 73500 | 73400 | 246 |
| 521 | 20240109 | 101500 | 6336201500 | 73500 | 73400 | 73500 | 73400 | 100 |
| 522 | 20240109 | 101400 | 6328861400 | 73400 | 73400 | 73400 | 73300 | 124 |
| 523 | 20240109 | 101300 | 6319760700 | 73400 | 73300 | 73400 | 73300 | 603 |
| 524 | 20240109 | 101200 | 6275538000 | 73400 | 73500 | 73500 | 73300 | 3941 |
| 525 | 20240109 | 101100 | 5986305300 | 73400 | 73400 | 73400 | 73400 | 156 |
| 526 | 20240109 | 101000 | 5974854900 | 73500 | 73400 | 73600 | 73400 | 247 |
| 527 | 20240109 | 100900 | 5956697700 | 73500 | 73500 | 73500 | 73500 | 120 |
| 528 | 20240109 | 100800 | 5947877700 | 73500 | 73500 | 73500 | 73500 | 510 |
| 529 | 20240109 | 100700 | 5910392700 | 73500 | 73500 | 73500 | 73400 | 203 |
| 530 | 20240109 | 100600 | 5895475700 | 73500 | 73400 | 73500 | 73400 | 78 |
| 531 | 20240109 | 100500 | 5889744500 | 73400 | 73500 | 73500 | 73400 | 240 |
| 532 | 20240109 | 100400 | 5872104800 | 73500 | 73500 | 73500 | 73400 | 108 |
| 533 | 20240109 | 100300 | 5864174800 | 73500 | 73600 | 73600 | 73500 | 499 |
| 534 | 20240109 | 100200 | 5827497600 | 73600 | 73600 | 73600 | 73500 | 382 |
| 535 | 20240109 | 100100 | 5799419200 | 73500 | 73400 | 73600 | 73400 | 762 |
| 536 | 20240109 | 100000 | 5743365900 | 73500 | 73600 | 73600 | 73400 | 522 |
| 537 | 20240109 | 095900 | 5704992000 | 73600 | 73500 | 73600 | 73500 | 285 |
| 538 | 20240109 | 095800 | 5684042800 | 73500 | 73400 | 73500 | 73400 | 1091 |
| 539 | 20240109 | 095700 | 5603887300 | 73400 | 73400 | 73400 | 73300 | 303 |
| 540 | 20240109 | 095600 | 5581662500 | 73400 | 73400 | 73400 | 73300 | 220 |
| 541 | 20240109 | 095500 | 5565515500 | 73300 | 73300 | 73400 | 73200 | 397 |
| 542 | 20240109 | 095400 | 5536425300 | 73300 | 73300 | 73400 | 73200 | 387 |
| 543 | 20240109 | 095300 | 5508071500 | 73200 | 73300 | 73300 | 73200 | 453 |
| 544 | 20240109 | 095200 | 5474873900 | 73400 | 73300 | 73400 | 73300 | 1042 |
| 545 | 20240109 | 095100 | 5398491600 | 73300 | 73400 | 73400 | 73300 | 450 |
| 546 | 20240109 | 095000 | 5365474700 | 73400 | 73400 | 73400 | 73300 | 2102 |
| 547 | 20240109 | 094900 | 5211307100 | 73500 | 73400 | 73500 | 73300 | 1067 |
| 548 | 20240109 | 094800 | 5133007400 | 73400 | 73400 | 73500 | 73300 | 542 |
| 549 | 20240109 | 094700 | 5093219200 | 73400 | 73200 | 73400 | 73200 | 1746 |
| 550 | 20240109 | 094600 | 4965259100 | 73200 | 73200 | 73400 | 73200 | 2578 |
| 551 | 20240109 | 094500 | 4776400400 | 73200 | 73200 | 73300 | 73100 | 3813 |
| 552 | 20240109 | 094400 | 4497469800 | 73200 | 73700 | 73700 | 73200 | 11064 |
| 553 | 20240109 | 094300 | 3684434500 | 73700 | 73700 | 73800 | 73600 | 1651 |
| 554 | 20240109 | 094200 | 3562758400 | 73700 | 73700 | 73700 | 73600 | 511 |
| 555 | 20240109 | 094100 | 3525099500 | 73700 | 73700 | 73800 | 73600 | 1336 |
| 556 | 20240109 | 094000 | 3426636400 | 73800 | 73900 | 73900 | 73700 | 3432 |
| 557 | 20240109 | 093900 | 3173473300 | 73900 | 73800 | 73900 | 73800 | 501 |
| 558 | 20240109 | 093800 | 3136472000 | 73900 | 74000 | 74000 | 73800 | 770 |
| 559 | 20240109 | 093700 | 3079563100 | 74000 | 74000 | 74000 | 73800 | 291 |
| 560 | 20240109 | 093600 | 3058046800 | 74000 | 73900 | 74000 | 73800 | 465 |
| 561 | 20240109 | 093500 | 3023685600 | 73800 | 73900 | 73900 | 73800 | 237 |
| 562 | 20240109 | 093400 | 3006178000 | 73900 | 73900 | 73900 | 73800 | 292 |
| 563 | 20240109 | 093300 | 2984602800 | 73800 | 73800 | 73900 | 73800 | 313 |
| 564 | 20240109 | 093200 | 2961491600 | 73900 | 73800 | 73900 | 73800 | 654 |
| 565 | 20240109 | 093100 | 2913199900 | 73800 | 73900 | 73900 | 73800 | 718 |
| 566 | 20240109 | 093000 | 2860211000 | 73800 | 74000 | 74000 | 73800 | 461 |
| 567 | 20240109 | 092900 | 2826160500 | 73900 | 74200 | 74200 | 73900 | 1629 |
| 568 | 20240109 | 092800 | 2705605200 | 74200 | 74100 | 74200 | 74100 | 204 |
| 569 | 20240109 | 092700 | 2690468500 | 74200 | 74100 | 74200 | 74000 | 427 |
| 570 | 20240109 | 092600 | 2658841500 | 74000 | 73900 | 74200 | 73900 | 318 |
| 571 | 20240109 | 092500 | 2635311000 | 73900 | 74200 | 74200 | 73800 | 3614 |
| 572 | 20240109 | 092400 | 2368242600 | 74100 | 74400 | 74400 | 74000 | 2659 |
| 573 | 20240109 | 092300 | 2171132000 | 74400 | 74200 | 74400 | 74200 | 647 |
| 574 | 20240109 | 092200 | 2123074500 | 74200 | 74500 | 74500 | 74200 | 2162 |
| 575 | 20240109 | 092100 | 1962487300 | 74400 | 74600 | 74600 | 74400 | 1489 |
| 576 | 20240109 | 092000 | 1851635500 | 74500 | 74700 | 74700 | 74500 | 65 |
| 577 | 20240109 | 091900 | 1846790100 | 74600 | 74500 | 74600 | 74500 | 310 |
| 578 | 20240109 | 091800 | 1823685700 | 74600 | 74500 | 74600 | 74500 | 428 |
| 579 | 20240109 | 091700 | 1791794500 | 74500 | 74500 | 74600 | 74400 | 2466 |
| 580 | 20240109 | 091600 | 1608201000 | 74600 | 74500 | 74700 | 74500 | 883 |
| 581 | 20240109 | 091500 | 1542359400 | 74600 | 74600 | 74700 | 74500 | 925 |
| 582 | 20240109 | 091400 | 1473380000 | 74600 | 74700 | 74700 | 74500 | 438 |
| 583 | 20240109 | 091300 | 1440690000 | 74700 | 74500 | 74700 | 74500 | 343 |
| 584 | 20240109 | 091200 | 1415129600 | 74500 | 75000 | 75000 | 74500 | 559 |
| 585 | 20240109 | 091100 | 1373347300 | 74900 | 74400 | 74900 | 74400 | 728 |
| 586 | 20240109 | 091000 | 1319035900 | 74500 | 74500 | 74600 | 74400 | 693 |
| 587 | 20240109 | 090900 | 1267403000 | 74500 | 74400 | 74500 | 74300 | 1358 |
| 588 | 20240109 | 090800 | 1166374800 | 74400 | 74600 | 74600 | 74200 | 2343 |
| 589 | 20240109 | 090700 | 992067800 | 74600 | 74800 | 75000 | 74500 | 2058 |
| 590 | 20240109 | 090600 | 838290200 | 74900 | 75100 | 75200 | 74900 | 1377 |
| 591 | 20240109 | 090500 | 735047100 | 75100 | 74900 | 75200 | 74900 | 542 |
| 592 | 20240109 | 090400 | 694379900 | 74900 | 75300 | 75300 | 74900 | 1302 |
| 593 | 20240109 | 090300 | 596781000 | 75000 | 75400 | 75400 | 74900 | 1673 |
| 594 | 20240109 | 090200 | 471227600 | 75400 | 75400 | 75500 | 75200 | 944 |
| 595 | 20240109 | 090100 | 400117500 | 75300 | 75300 | 75500 | 75200 | 635 |
| 596 | 20240109 | 090000 | 352291900 | 75300 | 75700 | 75700 | 75000 | 4652 |