36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 3 | 20240105 | 191700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 4 | 20240105 | 191600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 5 | 20240105 | 191500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 6 | 20240105 | 191400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 7 | 20240105 | 191300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 8 | 20240105 | 191200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 9 | 20240105 | 191100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 10 | 20240105 | 191000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 11 | 20240105 | 190900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 12 | 20240105 | 190800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 13 | 20240105 | 190700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 14 | 20240105 | 190600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 15 | 20240105 | 190500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 16 | 20240105 | 190400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 17 | 20240105 | 190300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 18 | 20240105 | 190200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 19 | 20240105 | 190100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 20 | 20240105 | 190000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 21 | 20240105 | 185900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 22 | 20240105 | 185800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 23 | 20240105 | 185700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 24 | 20240105 | 185600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 25 | 20240105 | 185500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 26 | 20240105 | 185400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 27 | 20240105 | 185300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 28 | 20240105 | 185200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 29 | 20240105 | 185100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 30 | 20240105 | 185000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 31 | 20240105 | 184900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 32 | 20240105 | 184800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 33 | 20240105 | 184700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 34 | 20240105 | 184600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 35 | 20240105 | 184500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 36 | 20240105 | 184400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 37 | 20240105 | 184300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 38 | 20240105 | 184200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 39 | 20240105 | 184100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 40 | 20240105 | 184000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 41 | 20240105 | 183900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 42 | 20240105 | 183800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 43 | 20240105 | 183700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 44 | 20240105 | 183600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 45 | 20240105 | 183500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 46 | 20240105 | 183400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 47 | 20240105 | 183300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 48 | 20240105 | 183200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 49 | 20240105 | 183100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 50 | 20240105 | 183000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 51 | 20240105 | 182900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 52 | 20240105 | 182800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 53 | 20240105 | 182700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 54 | 20240105 | 182600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 55 | 20240105 | 182500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 56 | 20240105 | 182400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 57 | 20240105 | 182300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 58 | 20240105 | 182200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 59 | 20240105 | 182100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 60 | 20240105 | 182000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 61 | 20240105 | 181900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 62 | 20240105 | 181800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 63 | 20240105 | 181700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 64 | 20240105 | 181600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 65 | 20240105 | 181500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 66 | 20240105 | 181400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 67 | 20240105 | 181300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 68 | 20240105 | 181200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 69 | 20240105 | 181100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 70 | 20240105 | 181000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 71 | 20240105 | 180900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 72 | 20240105 | 180800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 73 | 20240105 | 180700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 74 | 20240105 | 180600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 75 | 20240105 | 180500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 76 | 20240105 | 180400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 77 | 20240105 | 180300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 78 | 20240105 | 180200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 79 | 20240105 | 180100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 80 | 20240105 | 180000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 81 | 20240105 | 175900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 82 | 20240105 | 175800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 83 | 20240105 | 175700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 84 | 20240105 | 175600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 85 | 20240105 | 175500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 86 | 20240105 | 175400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 87 | 20240105 | 175300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 88 | 20240105 | 175200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 89 | 20240105 | 175100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 90 | 20240105 | 175000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 91 | 20240105 | 174900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 92 | 20240105 | 174800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 93 | 20240105 | 174700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 94 | 20240105 | 174600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 95 | 20240105 | 174500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 96 | 20240105 | 174400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 97 | 20240105 | 174300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 98 | 20240105 | 174200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 99 | 20240105 | 174100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 100 | 20240105 | 174000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 101 | 20240105 | 173900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 102 | 20240105 | 173800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 103 | 20240105 | 173700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 104 | 20240105 | 173600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 105 | 20240105 | 173500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 106 | 20240105 | 173400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 107 | 20240105 | 173300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 108 | 20240105 | 173200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 109 | 20240105 | 173100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 110 | 20240105 | 173000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 111 | 20240105 | 172900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 112 | 20240105 | 172800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 113 | 20240105 | 172700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 114 | 20240105 | 172600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 115 | 20240105 | 172500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 116 | 20240105 | 172400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 117 | 20240105 | 172300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 118 | 20240105 | 172200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 119 | 20240105 | 172100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 120 | 20240105 | 172000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 121 | 20240105 | 171900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 122 | 20240105 | 171800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 123 | 20240105 | 171700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 124 | 20240105 | 171600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 125 | 20240105 | 171500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 126 | 20240105 | 171400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 127 | 20240105 | 171300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 128 | 20240105 | 171200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 129 | 20240105 | 171100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 130 | 20240105 | 171000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 131 | 20240105 | 170900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 132 | 20240105 | 170800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 133 | 20240105 | 170700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 134 | 20240105 | 170600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 135 | 20240105 | 170500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 136 | 20240105 | 170400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 137 | 20240105 | 170300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 138 | 20240105 | 170200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 139 | 20240105 | 170100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 140 | 20240105 | 170000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 141 | 20240105 | 165900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 142 | 20240105 | 165800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 143 | 20240105 | 165700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 144 | 20240105 | 165600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 145 | 20240105 | 165500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 146 | 20240105 | 165400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 147 | 20240105 | 165300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 148 | 20240105 | 165200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 149 | 20240105 | 165100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 150 | 20240105 | 165000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 151 | 20240105 | 164900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 152 | 20240105 | 164800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 153 | 20240105 | 164700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 154 | 20240105 | 164600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 155 | 20240105 | 164500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 156 | 20240105 | 164400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 157 | 20240105 | 164300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 158 | 20240105 | 164200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 159 | 20240105 | 164100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 160 | 20240105 | 164000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 161 | 20240105 | 163900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 162 | 20240105 | 163800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 163 | 20240105 | 163700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 164 | 20240105 | 163600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 165 | 20240105 | 163500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 166 | 20240105 | 163400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 167 | 20240105 | 163300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 168 | 20240105 | 163200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 169 | 20240105 | 163100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 170 | 20240105 | 163000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 171 | 20240105 | 162900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 172 | 20240105 | 162800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 173 | 20240105 | 162700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 174 | 20240105 | 162600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 175 | 20240105 | 162500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 176 | 20240105 | 162400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 177 | 20240105 | 162300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 178 | 20240105 | 162200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 179 | 20240105 | 162100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 180 | 20240105 | 162000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 181 | 20240105 | 161900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 182 | 20240105 | 161800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 183 | 20240105 | 161700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 184 | 20240105 | 161600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 185 | 20240105 | 161500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 186 | 20240105 | 161400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 187 | 20240105 | 161300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 188 | 20240105 | 161200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 189 | 20240105 | 161100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 190 | 20240105 | 161000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 191 | 20240105 | 160900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 192 | 20240105 | 160800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 193 | 20240105 | 160700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 194 | 20240105 | 160600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 195 | 20240105 | 160500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 196 | 20240105 | 160400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 197 | 20240105 | 160300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 198 | 20240105 | 160200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 199 | 20240105 | 160100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 200 | 20240105 | 160000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 201 | 20240105 | 155900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 202 | 20240105 | 155800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 203 | 20240105 | 155700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 204 | 20240105 | 155600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 205 | 20240105 | 155500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 206 | 20240105 | 155400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 207 | 20240105 | 155300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 208 | 20240105 | 155200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 209 | 20240105 | 155100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 210 | 20240105 | 155000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 211 | 20240105 | 154900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 212 | 20240105 | 154800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 213 | 20240105 | 154700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 214 | 20240105 | 154600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 215 | 20240105 | 154500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 216 | 20240105 | 154400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 217 | 20240105 | 154300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 218 | 20240105 | 154200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 219 | 20240105 | 154100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 220 | 20240105 | 154000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 221 | 20240105 | 153900 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 222 | 20240105 | 153800 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 223 | 20240105 | 153700 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 224 | 20240105 | 153600 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 225 | 20240105 | 153500 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 226 | 20240105 | 153400 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 227 | 20240105 | 153300 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 228 | 20240105 | 153200 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 229 | 20240105 | 153100 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 0 |
| 230 | 20240105 | 153000 | 19168017800 | 170400 | 170400 | 170400 | 170400 | 6531 |
| 231 | 20240105 | 152900 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 232 | 20240105 | 152800 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 233 | 20240105 | 152700 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 234 | 20240105 | 152600 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 235 | 20240105 | 152500 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 236 | 20240105 | 152400 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 237 | 20240105 | 152300 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 238 | 20240105 | 152200 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 239 | 20240105 | 152100 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 240 | 20240105 | 152000 | 18055135400 | 170200 | 170200 | 170200 | 170200 | 0 |
| 241 | 20240105 | 151900 | 18055135400 | 170200 | 170400 | 170400 | 170100 | 306 |
| 242 | 20240105 | 151800 | 18003014500 | 170400 | 170000 | 170400 | 170000 | 237 |
| 243 | 20240105 | 151700 | 17962660400 | 170200 | 170000 | 170300 | 170000 | 307 |
| 244 | 20240105 | 151600 | 17910419600 | 170000 | 170000 | 170400 | 170000 | 155 |
| 245 | 20240105 | 151500 | 17884041900 | 170000 | 170000 | 170100 | 170000 | 316 |
| 246 | 20240105 | 151400 | 17830302600 | 170000 | 170000 | 170100 | 170000 | 292 |
| 247 | 20240105 | 151300 | 17780648500 | 170100 | 170000 | 170100 | 170000 | 208 |
| 248 | 20240105 | 151200 | 17745273500 | 170000 | 169900 | 170000 | 169900 | 339 |
| 249 | 20240105 | 151100 | 17687648700 | 169900 | 169900 | 170000 | 169900 | 305 |
| 250 | 20240105 | 151000 | 17635811100 | 169900 | 169900 | 170000 | 169900 | 261 |
| 251 | 20240105 | 150900 | 17591456600 | 169900 | 169900 | 170000 | 169900 | 281 |
| 252 | 20240105 | 150800 | 17543698700 | 169900 | 169900 | 170000 | 169900 | 240 |
| 253 | 20240105 | 150700 | 17502916000 | 169900 | 169800 | 170000 | 169800 | 334 |
| 254 | 20240105 | 150600 | 17446164200 | 169800 | 169800 | 170000 | 169800 | 357 |
| 255 | 20240105 | 150500 | 17385496100 | 169800 | 170000 | 170000 | 169800 | 231 |
| 256 | 20240105 | 150400 | 17346243300 | 169800 | 169800 | 169900 | 169800 | 218 |
| 257 | 20240105 | 150300 | 17309212400 | 169900 | 169800 | 169900 | 169700 | 573 |
| 258 | 20240105 | 150200 | 17211891200 | 169800 | 169700 | 169800 | 169700 | 346 |
| 259 | 20240105 | 150100 | 17153149600 | 169700 | 169700 | 169700 | 169700 | 59 |
| 260 | 20240105 | 150000 | 17143137300 | 169700 | 169800 | 169900 | 169700 | 165 |
| 261 | 20240105 | 145900 | 17115127500 | 169800 | 169900 | 170000 | 169800 | 388 |
| 262 | 20240105 | 145800 | 17049210600 | 169900 | 169900 | 170000 | 169900 | 123 |
| 263 | 20240105 | 145700 | 17028312700 | 169900 | 170100 | 170100 | 169900 | 217 |
| 264 | 20240105 | 145600 | 16991422500 | 170000 | 169900 | 170100 | 169900 | 137 |
| 265 | 20240105 | 145500 | 16968132200 | 169900 | 170000 | 170100 | 169900 | 333 |
| 266 | 20240105 | 145400 | 16911526800 | 169900 | 169900 | 170000 | 169900 | 60 |
| 267 | 20240105 | 145300 | 16901332500 | 169900 | 169900 | 170100 | 169900 | 114 |
| 268 | 20240105 | 145200 | 16881957700 | 169900 | 170200 | 170300 | 169900 | 1468 |
| 269 | 20240105 | 145100 | 16632048100 | 170300 | 170100 | 170400 | 170100 | 3010 |
| 270 | 20240105 | 145000 | 16119391600 | 170100 | 170000 | 170200 | 170000 | 289 |
| 271 | 20240105 | 144900 | 16070240700 | 170100 | 170000 | 170200 | 170000 | 204 |
| 272 | 20240105 | 144800 | 16035548200 | 170100 | 170100 | 170200 | 170000 | 638 |
| 273 | 20240105 | 144700 | 15927011000 | 170100 | 170100 | 170100 | 170000 | 286 |
| 274 | 20240105 | 144600 | 15878365800 | 170100 | 169800 | 170100 | 169800 | 630 |
| 275 | 20240105 | 144500 | 15771290400 | 169800 | 169500 | 170000 | 169500 | 873 |
| 276 | 20240105 | 144400 | 15623163000 | 169500 | 169500 | 169600 | 169500 | 186 |
| 277 | 20240105 | 144300 | 15591635000 | 169500 | 169500 | 169600 | 169500 | 89 |
| 278 | 20240105 | 144200 | 15576548700 | 169500 | 169400 | 169600 | 169400 | 275 |
| 279 | 20240105 | 144100 | 15529934800 | 169400 | 169400 | 169500 | 169400 | 110 |
| 280 | 20240105 | 144000 | 15511300500 | 169400 | 169400 | 169500 | 169400 | 110 |
| 281 | 20240105 | 143900 | 15492663700 | 169400 | 169300 | 169500 | 169300 | 259 |
| 282 | 20240105 | 143800 | 15448791200 | 169300 | 169300 | 169400 | 169300 | 186 |
| 283 | 20240105 | 143700 | 15417300900 | 169300 | 169300 | 169400 | 169300 | 124 |
| 284 | 20240105 | 143600 | 15396305700 | 169300 | 169300 | 169400 | 169300 | 64 |
| 285 | 20240105 | 143500 | 15385469700 | 169300 | 169300 | 169400 | 169300 | 129 |
| 286 | 20240105 | 143400 | 15363627900 | 169300 | 169300 | 169400 | 169300 | 109 |
| 287 | 20240105 | 143300 | 15345170000 | 169300 | 169300 | 169400 | 169300 | 186 |
| 288 | 20240105 | 143200 | 15313667100 | 169300 | 169400 | 169400 | 169300 | 136 |
| 289 | 20240105 | 143100 | 15290637800 | 169300 | 169500 | 169500 | 169300 | 129 |
| 290 | 20240105 | 143000 | 15268791600 | 169400 | 169300 | 169400 | 169300 | 280 |
| 291 | 20240105 | 142900 | 15221371400 | 169300 | 169400 | 169400 | 169300 | 163 |
| 292 | 20240105 | 142800 | 15193774800 | 169300 | 169300 | 169400 | 169300 | 113 |
| 293 | 20240105 | 142700 | 15174643600 | 169300 | 169300 | 169400 | 169300 | 168 |
| 294 | 20240105 | 142600 | 15146200100 | 169400 | 169200 | 169400 | 169200 | 322 |
| 295 | 20240105 | 142500 | 15091693900 | 169200 | 169200 | 169300 | 169200 | 132 |
| 296 | 20240105 | 142400 | 15069355400 | 169200 | 169300 | 169500 | 169200 | 121 |
| 297 | 20240105 | 142300 | 15048881100 | 169200 | 169300 | 169400 | 169200 | 366 |
| 298 | 20240105 | 142200 | 14986920100 | 169300 | 169700 | 169800 | 169300 | 1128 |
| 299 | 20240105 | 142100 | 14795519700 | 169700 | 169900 | 169900 | 169700 | 243 |
| 300 | 20240105 | 142000 | 14754281700 | 169800 | 169900 | 170000 | 169800 | 2856 |
| 301 | 20240105 | 141900 | 14269165800 | 169900 | 169800 | 170000 | 169800 | 1278 |
| 302 | 20240105 | 141800 | 14052009700 | 169700 | 169400 | 169700 | 169400 | 530 |
| 303 | 20240105 | 141700 | 13962161800 | 169400 | 169400 | 169500 | 169400 | 266 |
| 304 | 20240105 | 141600 | 13917100800 | 169400 | 169300 | 169500 | 169300 | 138 |
| 305 | 20240105 | 141500 | 13893725100 | 169300 | 169500 | 169500 | 169300 | 227 |
| 306 | 20240105 | 141400 | 13855272900 | 169300 | 169400 | 169500 | 169300 | 234 |
| 307 | 20240105 | 141300 | 13815637200 | 169400 | 169400 | 169500 | 169400 | 124 |
| 308 | 20240105 | 141200 | 13794631300 | 169500 | 169500 | 169500 | 169200 | 563 |
| 309 | 20240105 | 141100 | 13699298800 | 169500 | 169500 | 169500 | 169500 | 190 |
| 310 | 20240105 | 141000 | 13667093800 | 169500 | 169500 | 169600 | 169500 | 158 |
| 311 | 20240105 | 140900 | 13640311400 | 169500 | 169500 | 169600 | 169500 | 159 |
| 312 | 20240105 | 140800 | 13613359600 | 169500 | 169500 | 169600 | 169500 | 186 |
| 313 | 20240105 | 140700 | 13581825800 | 169600 | 169600 | 169600 | 169600 | 300 |
| 314 | 20240105 | 140600 | 13530945800 | 169600 | 169600 | 169700 | 169600 | 149 |
| 315 | 20240105 | 140500 | 13505674700 | 169600 | 169600 | 169800 | 169600 | 180 |
| 316 | 20240105 | 140400 | 13475138700 | 169600 | 169500 | 169700 | 169500 | 84 |
| 317 | 20240105 | 140300 | 13460896500 | 169500 | 169500 | 169600 | 169500 | 162 |
| 318 | 20240105 | 140200 | 13433435400 | 169600 | 169600 | 169600 | 169500 | 84 |
| 319 | 20240105 | 140100 | 13419196600 | 169500 | 169600 | 169600 | 169500 | 144 |
| 320 | 20240105 | 140000 | 13394783100 | 169600 | 170000 | 170000 | 169600 | 5096 |
| 321 | 20240105 | 135900 | 12529182800 | 169900 | 169900 | 170000 | 169900 | 107 |
| 322 | 20240105 | 135800 | 12511002900 | 169900 | 170000 | 170000 | 169800 | 680 |
| 323 | 20240105 | 135700 | 12395470900 | 169900 | 169600 | 169900 | 169600 | 581 |
| 324 | 20240105 | 135600 | 12296840800 | 169600 | 169600 | 169700 | 169600 | 135 |
| 325 | 20240105 | 135500 | 12273943800 | 169600 | 169500 | 169700 | 169500 | 223 |
| 326 | 20240105 | 135400 | 12236126400 | 169500 | 169600 | 169600 | 169500 | 148 |
| 327 | 20240105 | 135300 | 12211037000 | 169500 | 169400 | 169500 | 169400 | 245 |
| 328 | 20240105 | 135200 | 12169518200 | 169400 | 169500 | 169500 | 169300 | 216 |
| 329 | 20240105 | 135100 | 12132927400 | 169400 | 169400 | 169500 | 169300 | 164 |
| 330 | 20240105 | 135000 | 12105150200 | 169300 | 169300 | 169400 | 169300 | 191 |
| 331 | 20240105 | 134900 | 12072805900 | 169300 | 169200 | 169400 | 169200 | 135 |
| 332 | 20240105 | 134800 | 12049955800 | 169200 | 169300 | 169400 | 169200 | 693 |
| 333 | 20240105 | 134700 | 11932636300 | 169300 | 169400 | 169400 | 169300 | 158 |
| 334 | 20240105 | 134600 | 11905885900 | 169300 | 169300 | 169400 | 169300 | 340 |
| 335 | 20240105 | 134500 | 11848322300 | 169400 | 169400 | 169500 | 169300 | 1188 |
| 336 | 20240105 | 134400 | 11647085500 | 169400 | 169500 | 169600 | 169400 | 603 |
| 337 | 20240105 | 134300 | 11544905900 | 169500 | 169500 | 169600 | 169500 | 155 |
| 338 | 20240105 | 134200 | 11518631200 | 169500 | 169500 | 169600 | 169500 | 151 |
| 339 | 20240105 | 134100 | 11493036300 | 169500 | 169500 | 169600 | 169400 | 548 |
| 340 | 20240105 | 134000 | 11400155100 | 169500 | 169500 | 169500 | 169500 | 208 |
| 341 | 20240105 | 133900 | 11364899100 | 169500 | 169500 | 169600 | 169500 | 103 |
| 342 | 20240105 | 133800 | 11347440100 | 169500 | 169500 | 169600 | 169500 | 291 |
| 343 | 20240105 | 133700 | 11298115500 | 169500 | 169500 | 169600 | 169500 | 183 |
| 344 | 20240105 | 133600 | 11267096600 | 169500 | 169600 | 169600 | 169500 | 73 |
| 345 | 20240105 | 133500 | 11254721400 | 169500 | 169700 | 169800 | 169500 | 565 |
| 346 | 20240105 | 133400 | 11158884400 | 169700 | 169600 | 169800 | 169600 | 208 |
| 347 | 20240105 | 133300 | 11123582700 | 169600 | 169800 | 169800 | 169600 | 90 |
| 348 | 20240105 | 133200 | 11108317900 | 169600 | 169700 | 169800 | 169600 | 120 |
| 349 | 20240105 | 133100 | 11087960200 | 169700 | 169700 | 169800 | 169700 | 211 |
| 350 | 20240105 | 133000 | 11052152900 | 169800 | 169600 | 169800 | 169600 | 81 |
| 351 | 20240105 | 132900 | 11038411500 | 169600 | 169600 | 169700 | 169600 | 135 |
| 352 | 20240105 | 132800 | 11015514400 | 169600 | 169700 | 169700 | 169600 | 140 |
| 353 | 20240105 | 132700 | 10991767600 | 169700 | 169600 | 169700 | 169600 | 356 |
| 354 | 20240105 | 132600 | 10931378600 | 169700 | 169500 | 169700 | 169500 | 624 |
| 355 | 20240105 | 132500 | 10825551600 | 169600 | 169500 | 169600 | 169500 | 226 |
| 356 | 20240105 | 132400 | 10787244300 | 169500 | 169500 | 169600 | 169500 | 181 |
| 357 | 20240105 | 132300 | 10756564300 | 169500 | 169500 | 169500 | 169500 | 93 |
| 358 | 20240105 | 132200 | 10740800800 | 169500 | 169500 | 169600 | 169500 | 122 |
| 359 | 20240105 | 132100 | 10720121200 | 169500 | 169600 | 169600 | 169500 | 220 |
| 360 | 20240105 | 132000 | 10682830400 | 169500 | 169500 | 169600 | 169400 | 469 |
| 361 | 20240105 | 131900 | 10603345700 | 169500 | 169500 | 169600 | 169500 | 188 |
| 362 | 20240105 | 131800 | 10571470200 | 169500 | 169500 | 169600 | 169400 | 649 |
| 363 | 20240105 | 131700 | 10461461100 | 169500 | 169500 | 169600 | 169500 | 190 |
| 364 | 20240105 | 131600 | 10429255800 | 169500 | 169600 | 169700 | 169500 | 484 |
| 365 | 20240105 | 131500 | 10347173900 | 169600 | 169700 | 169800 | 169600 | 336 |
| 366 | 20240105 | 131400 | 10290158600 | 169700 | 169700 | 169700 | 169700 | 97 |
| 367 | 20240105 | 131300 | 10273697700 | 169700 | 169800 | 169900 | 169700 | 211 |
| 368 | 20240105 | 131200 | 10237873000 | 169800 | 169900 | 170000 | 169800 | 363 |
| 369 | 20240105 | 131100 | 10176201300 | 170000 | 170000 | 170000 | 169900 | 489 |
| 370 | 20240105 | 131000 | 10093114400 | 170000 | 169900 | 170100 | 169900 | 416 |
| 371 | 20240105 | 130900 | 10022401100 | 169900 | 169900 | 170000 | 169900 | 339 |
| 372 | 20240105 | 130800 | 9964775400 | 169900 | 169900 | 170000 | 169900 | 218 |
| 373 | 20240105 | 130700 | 9927728100 | 169900 | 170000 | 170000 | 169900 | 248 |
| 374 | 20240105 | 130600 | 9885577200 | 170000 | 170100 | 170200 | 170000 | 320 |
| 375 | 20240105 | 130500 | 9831150300 | 170100 | 170100 | 170200 | 170100 | 139 |
| 376 | 20240105 | 130400 | 9807505300 | 170200 | 170300 | 170300 | 170100 | 374 |
| 377 | 20240105 | 130300 | 9743847400 | 170200 | 170200 | 170300 | 170200 | 208 |
| 378 | 20240105 | 130200 | 9708437200 | 170200 | 170200 | 170300 | 170200 | 68 |
| 379 | 20240105 | 130100 | 9696863200 | 170200 | 170200 | 170300 | 170200 | 198 |
| 380 | 20240105 | 130000 | 9663155300 | 170200 | 170200 | 170300 | 170200 | 35 |
| 381 | 20240105 | 125900 | 9657198200 | 170200 | 170100 | 170300 | 170100 | 224 |
| 382 | 20240105 | 125800 | 9619079300 | 170100 | 170200 | 170300 | 170100 | 233 |
| 383 | 20240105 | 125700 | 9579419400 | 170300 | 170300 | 170300 | 170200 | 133 |
| 384 | 20240105 | 125600 | 9556775700 | 170300 | 170300 | 170300 | 170300 | 98 |
| 385 | 20240105 | 125500 | 9540086300 | 170300 | 170300 | 170400 | 170300 | 103 |
| 386 | 20240105 | 125400 | 9522544900 | 170300 | 170200 | 170400 | 170200 | 184 |
| 387 | 20240105 | 125300 | 9491207900 | 170200 | 170400 | 170400 | 170200 | 109 |
| 388 | 20240105 | 125200 | 9472649600 | 170200 | 170300 | 170400 | 170200 | 237 |
| 389 | 20240105 | 125100 | 9432292700 | 170300 | 170300 | 170400 | 170200 | 224 |
| 390 | 20240105 | 125000 | 9394149500 | 170200 | 170100 | 170300 | 170100 | 142 |
| 391 | 20240105 | 124900 | 9369979600 | 170200 | 170100 | 170300 | 170100 | 192 |
| 392 | 20240105 | 124800 | 9337307200 | 170300 | 170300 | 170400 | 170100 | 178 |
| 393 | 20240105 | 124700 | 9306998700 | 170300 | 170400 | 170400 | 170300 | 186 |
| 394 | 20240105 | 124600 | 9275307700 | 170400 | 170400 | 170500 | 170400 | 92 |
| 395 | 20240105 | 124500 | 9259630700 | 170400 | 170300 | 170500 | 170300 | 94 |
| 396 | 20240105 | 124400 | 9243608700 | 170300 | 170300 | 170500 | 170300 | 182 |
| 397 | 20240105 | 124300 | 9212600800 | 170300 | 170300 | 170400 | 170300 | 217 |
| 398 | 20240105 | 124200 | 9175633100 | 170300 | 170300 | 170400 | 170300 | 35 |
| 399 | 20240105 | 124100 | 9169671900 | 170300 | 170300 | 170400 | 170300 | 200 |
| 400 | 20240105 | 124000 | 9135611700 | 170300 | 170400 | 170400 | 170300 | 94 |
| 401 | 20240105 | 123900 | 9119603400 | 170300 | 170300 | 170500 | 170300 | 143 |
| 402 | 20240105 | 123800 | 9095244800 | 170400 | 170600 | 170600 | 170200 | 336 |
| 403 | 20240105 | 123700 | 9037990500 | 170500 | 170400 | 170500 | 170400 | 72 |
| 404 | 20240105 | 123600 | 9025717500 | 170400 | 170500 | 170500 | 170400 | 241 |
| 405 | 20240105 | 123500 | 8984642600 | 170400 | 170500 | 170500 | 170400 | 140 |
| 406 | 20240105 | 123400 | 8960784100 | 170400 | 170300 | 170500 | 170300 | 204 |
| 407 | 20240105 | 123300 | 8926027400 | 170300 | 169900 | 170300 | 169900 | 4686 |
| 408 | 20240105 | 123200 | 8129391200 | 169900 | 169900 | 170000 | 169900 | 225 |
| 409 | 20240105 | 123100 | 8091152500 | 170000 | 169900 | 170000 | 169900 | 119 |
| 410 | 20240105 | 123000 | 8070929500 | 169900 | 170000 | 170000 | 169900 | 172 |
| 411 | 20240105 | 122900 | 8041701300 | 169900 | 169900 | 170000 | 169900 | 156 |
| 412 | 20240105 | 122800 | 8015195200 | 170000 | 169900 | 170000 | 169900 | 60 |
| 413 | 20240105 | 122700 | 8004999300 | 169900 | 169900 | 170000 | 169900 | 117 |
| 414 | 20240105 | 122600 | 7985120900 | 170000 | 169900 | 170000 | 169900 | 232 |
| 415 | 20240105 | 122500 | 7945691000 | 169900 | 170000 | 170000 | 169900 | 102 |
| 416 | 20240105 | 122400 | 7928359700 | 169900 | 169900 | 169900 | 169900 | 43 |
| 417 | 20240105 | 122300 | 7921054000 | 169900 | 170000 | 170000 | 169900 | 119 |
| 418 | 20240105 | 122200 | 7900834300 | 169900 | 169900 | 170000 | 169900 | 436 |
| 419 | 20240105 | 122100 | 7826739600 | 169900 | 169900 | 170000 | 169900 | 86 |
| 420 | 20240105 | 122000 | 7812127800 | 169900 | 169800 | 170000 | 169800 | 325 |
| 421 | 20240105 | 121900 | 7756909400 | 169800 | 169900 | 169900 | 169800 | 136 |
| 422 | 20240105 | 121800 | 7733809500 | 169900 | 169900 | 170000 | 169800 | 126 |
| 423 | 20240105 | 121700 | 7712400100 | 169900 | 169900 | 170000 | 169900 | 184 |
| 424 | 20240105 | 121600 | 7681137000 | 169900 | 169900 | 170000 | 169900 | 137 |
| 425 | 20240105 | 121500 | 7657853400 | 169900 | 169900 | 170000 | 169900 | 101 |
| 426 | 20240105 | 121400 | 7640692000 | 170000 | 169900 | 170000 | 169900 | 64 |
| 427 | 20240105 | 121300 | 7629817400 | 169900 | 170000 | 170000 | 169900 | 87 |
| 428 | 20240105 | 121200 | 7615035000 | 169900 | 169900 | 170000 | 169900 | 133 |
| 429 | 20240105 | 121100 | 7592433800 | 169900 | 169800 | 169900 | 169800 | 380 |
| 430 | 20240105 | 121000 | 7527880000 | 169800 | 169800 | 169900 | 169800 | 96 |
| 431 | 20240105 | 120900 | 7511576500 | 169900 | 169900 | 169900 | 169800 | 62 |
| 432 | 20240105 | 120800 | 7501048600 | 169800 | 169800 | 169900 | 169800 | 104 |
| 433 | 20240105 | 120700 | 7483387700 | 169900 | 169800 | 169900 | 169800 | 61 |
| 434 | 20240105 | 120600 | 7473029800 | 169800 | 169800 | 169900 | 169800 | 86 |
| 435 | 20240105 | 120500 | 7458426800 | 169800 | 169900 | 169900 | 169800 | 72 |
| 436 | 20240105 | 120400 | 7446198400 | 169800 | 169800 | 169900 | 169800 | 106 |
| 437 | 20240105 | 120300 | 7428199500 | 169900 | 169800 | 169900 | 169800 | 275 |
| 438 | 20240105 | 120200 | 7381492100 | 169800 | 169700 | 169900 | 169700 | 269 |
| 439 | 20240105 | 120100 | 7335825300 | 169700 | 169700 | 169800 | 169700 | 21 |
| 440 | 20240105 | 120000 | 7332261200 | 169700 | 169600 | 169800 | 169600 | 122 |
| 441 | 20240105 | 115900 | 7311561300 | 169600 | 169600 | 169800 | 169600 | 246 |
| 442 | 20240105 | 115800 | 7269821400 | 169600 | 169500 | 169600 | 169500 | 92 |
| 443 | 20240105 | 115700 | 7254222900 | 169500 | 169500 | 169700 | 169500 | 106 |
| 444 | 20240105 | 115600 | 7236253800 | 169500 | 169600 | 169700 | 169400 | 87 |
| 445 | 20240105 | 115500 | 7221502300 | 169500 | 169400 | 169700 | 169400 | 74 |
| 446 | 20240105 | 115400 | 7208956000 | 169400 | 169400 | 169600 | 169400 | 204 |
| 447 | 20240105 | 115300 | 7174384000 | 169400 | 169500 | 169600 | 169400 | 83 |
| 448 | 20240105 | 115200 | 7160320700 | 169500 | 169500 | 169500 | 169400 | 208 |
| 449 | 20240105 | 115100 | 7125064900 | 169600 | 169600 | 169700 | 169500 | 171 |
| 450 | 20240105 | 115000 | 7096074900 | 169600 | 169600 | 169600 | 169500 | 132 |
| 451 | 20240105 | 114900 | 7073695000 | 169500 | 169500 | 169600 | 169500 | 62 |
| 452 | 20240105 | 114800 | 7063185000 | 169600 | 169500 | 169600 | 169500 | 148 |
| 453 | 20240105 | 114700 | 7038095400 | 169500 | 169500 | 169600 | 169500 | 81 |
| 454 | 20240105 | 114600 | 7024365400 | 169500 | 169500 | 169600 | 169500 | 31 |
| 455 | 20240105 | 114500 | 7019110800 | 169700 | 169500 | 169700 | 169500 | 123 |
| 456 | 20240105 | 114400 | 6998261200 | 169500 | 169500 | 169600 | 169500 | 61 |
| 457 | 20240105 | 114300 | 6987921600 | 169600 | 169500 | 169600 | 169500 | 49 |
| 458 | 20240105 | 114200 | 6979615800 | 169500 | 169500 | 169700 | 169500 | 157 |
| 459 | 20240105 | 114100 | 6952992600 | 169600 | 169700 | 169700 | 169500 | 105 |
| 460 | 20240105 | 114000 | 6935186000 | 169600 | 169500 | 169700 | 169500 | 106 |
| 461 | 20240105 | 113900 | 6917209700 | 169500 | 169400 | 169600 | 169400 | 180 |
| 462 | 20240105 | 113800 | 6886697800 | 169500 | 169500 | 169600 | 169400 | 116 |
| 463 | 20240105 | 113700 | 6867035100 | 169400 | 169500 | 169500 | 169400 | 370 |
| 464 | 20240105 | 113600 | 6804348400 | 169400 | 169500 | 169600 | 169400 | 140 |
| 465 | 20240105 | 113500 | 6780620300 | 169500 | 169500 | 169600 | 169400 | 101 |
| 466 | 20240105 | 113400 | 6763504000 | 169600 | 169400 | 169600 | 169400 | 157 |
| 467 | 20240105 | 113300 | 6736901700 | 169400 | 169500 | 169500 | 169400 | 150 |
| 468 | 20240105 | 113200 | 6711482600 | 169500 | 169500 | 169600 | 169500 | 83 |
| 469 | 20240105 | 113100 | 6697413400 | 169600 | 169500 | 169600 | 169500 | 64 |
| 470 | 20240105 | 113000 | 6686565000 | 169500 | 169500 | 169600 | 169500 | 115 |
| 471 | 20240105 | 112900 | 6667071000 | 169600 | 169600 | 169600 | 169500 | 106 |
| 472 | 20240105 | 112800 | 6649098200 | 169700 | 169600 | 169700 | 169600 | 91 |
| 473 | 20240105 | 112700 | 6633663100 | 169700 | 169700 | 169800 | 169500 | 134 |
| 474 | 20240105 | 112600 | 6610933200 | 169700 | 169600 | 169700 | 169500 | 84 |
| 475 | 20240105 | 112500 | 6596689900 | 169600 | 169400 | 169700 | 169400 | 295 |
| 476 | 20240105 | 112400 | 6546681600 | 169500 | 169400 | 169500 | 169400 | 171 |
| 477 | 20240105 | 112300 | 6517708000 | 169400 | 169400 | 169500 | 169400 | 112 |
| 478 | 20240105 | 112200 | 6498734800 | 169400 | 169500 | 169600 | 169400 | 529 |
| 479 | 20240105 | 112100 | 6409065100 | 169500 | 169500 | 169600 | 169500 | 83 |
| 480 | 20240105 | 112000 | 6394994900 | 169600 | 169500 | 169600 | 169500 | 98 |
| 481 | 20240105 | 111900 | 6378382600 | 169500 | 169500 | 169600 | 169500 | 150 |
| 482 | 20240105 | 111800 | 6352954600 | 169500 | 169500 | 169600 | 169500 | 183 |
| 483 | 20240105 | 111700 | 6321928700 | 169600 | 169500 | 169600 | 169500 | 58 |
| 484 | 20240105 | 111600 | 6312097600 | 169600 | 169500 | 169600 | 169500 | 89 |
| 485 | 20240105 | 111500 | 6297006300 | 169600 | 169600 | 169600 | 169500 | 154 |
| 486 | 20240105 | 111400 | 6270899800 | 169600 | 169700 | 169800 | 169500 | 250 |
| 487 | 20240105 | 111300 | 6228487900 | 169800 | 169700 | 169800 | 169600 | 137 |
| 488 | 20240105 | 111200 | 6205240000 | 169700 | 169700 | 169800 | 169700 | 64 |
| 489 | 20240105 | 111100 | 6194378900 | 169800 | 169500 | 169900 | 169500 | 180 |
| 490 | 20240105 | 111000 | 6163824300 | 169500 | 169800 | 169900 | 169500 | 66 |
| 491 | 20240105 | 110900 | 6152623200 | 169800 | 169900 | 169900 | 169600 | 217 |
| 492 | 20240105 | 110800 | 6115788800 | 170000 | 169700 | 170000 | 169400 | 996 |
| 493 | 20240105 | 110700 | 5946761100 | 169700 | 169500 | 169700 | 169500 | 1154 |
| 494 | 20240105 | 110600 | 5751065700 | 169500 | 169600 | 169600 | 169500 | 147 |
| 495 | 20240105 | 110500 | 5726141700 | 169500 | 169600 | 169600 | 169500 | 475 |
| 496 | 20240105 | 110400 | 5645611500 | 169700 | 169800 | 169900 | 169500 | 1954 |
| 497 | 20240105 | 110300 | 5313981800 | 169800 | 169800 | 169900 | 169800 | 799 |
| 498 | 20240105 | 110200 | 5178301000 | 169800 | 169800 | 169900 | 169800 | 56 |
| 499 | 20240105 | 110100 | 5168790400 | 169800 | 169900 | 170000 | 169800 | 179 |
| 500 | 20240105 | 110000 | 5138388300 | 169900 | 169900 | 169900 | 169900 | 172 |
| 501 | 20240105 | 105900 | 5109165500 | 170000 | 169800 | 170000 | 169800 | 90 |
| 502 | 20240105 | 105800 | 5093880000 | 169800 | 169900 | 170000 | 169800 | 794 |
| 503 | 20240105 | 105700 | 4959041300 | 169900 | 169800 | 170000 | 169800 | 80 |
| 504 | 20240105 | 105600 | 4945453800 | 169900 | 169800 | 169900 | 169800 | 140 |
| 505 | 20240105 | 105500 | 4921677100 | 169800 | 169800 | 169900 | 169800 | 117 |
| 506 | 20240105 | 105400 | 4901807800 | 169900 | 169800 | 169900 | 169800 | 150 |
| 507 | 20240105 | 105300 | 4876335200 | 169800 | 169900 | 169900 | 169800 | 55 |
| 508 | 20240105 | 105200 | 4866994400 | 169900 | 169900 | 170000 | 169800 | 265 |
| 509 | 20240105 | 105100 | 4821981500 | 169900 | 169900 | 170000 | 169900 | 76 |
| 510 | 20240105 | 105000 | 4809068600 | 169900 | 169900 | 170000 | 169900 | 125 |
| 511 | 20240105 | 104900 | 4787830700 | 169900 | 170000 | 170000 | 169900 | 107 |
| 512 | 20240105 | 104800 | 4769645400 | 170100 | 170200 | 170300 | 170000 | 128 |
| 513 | 20240105 | 104700 | 4747878100 | 170300 | 170200 | 170300 | 170200 | 118 |
| 514 | 20240105 | 104600 | 4727794200 | 170200 | 170200 | 170300 | 170200 | 153 |
| 515 | 20240105 | 104500 | 4701748000 | 170200 | 170100 | 170300 | 170100 | 155 |
| 516 | 20240105 | 104400 | 4675372800 | 170100 | 170100 | 170100 | 170000 | 63 |
| 517 | 20240105 | 104300 | 4664661000 | 170000 | 170000 | 170200 | 170000 | 160 |
| 518 | 20240105 | 104200 | 4637445900 | 170100 | 170100 | 170300 | 170000 | 121 |
| 519 | 20240105 | 104100 | 4616858300 | 170200 | 170000 | 170200 | 170000 | 82 |
| 520 | 20240105 | 104000 | 4602915600 | 170200 | 169900 | 170200 | 169900 | 253 |
| 521 | 20240105 | 103900 | 4559899100 | 169900 | 170100 | 170300 | 169900 | 452 |
| 522 | 20240105 | 103800 | 4483021100 | 170000 | 170000 | 170100 | 170000 | 68 |
| 523 | 20240105 | 103700 | 4471460800 | 170100 | 169900 | 170100 | 169900 | 228 |
| 524 | 20240105 | 103600 | 4432702200 | 170000 | 170000 | 170000 | 169900 | 116 |
| 525 | 20240105 | 103500 | 4412988900 | 169900 | 169900 | 170000 | 169900 | 204 |
| 526 | 20240105 | 103400 | 4378323000 | 170000 | 169900 | 170000 | 169900 | 429 |
| 527 | 20240105 | 103300 | 4305432900 | 169900 | 170100 | 170100 | 169900 | 374 |
| 528 | 20240105 | 103200 | 4241854700 | 170000 | 170000 | 170100 | 170000 | 103 |
| 529 | 20240105 | 103100 | 4224340900 | 170000 | 170000 | 170100 | 170000 | 268 |
| 530 | 20240105 | 103000 | 4178775200 | 170000 | 170100 | 170100 | 170000 | 161 |
| 531 | 20240105 | 102900 | 4151404700 | 170000 | 170100 | 170100 | 170000 | 99 |
| 532 | 20240105 | 102800 | 4134574600 | 170000 | 169900 | 170100 | 169900 | 484 |
| 533 | 20240105 | 102700 | 4052299500 | 169900 | 170000 | 170000 | 169900 | 50 |
| 534 | 20240105 | 102600 | 4043802600 | 170000 | 169900 | 170000 | 169900 | 489 |
| 535 | 20240105 | 102500 | 3960719500 | 170000 | 169900 | 170100 | 169900 | 2022 |
| 536 | 20240105 | 102400 | 3617147000 | 169900 | 169900 | 170000 | 169900 | 126 |
| 537 | 20240105 | 102300 | 3595735500 | 170000 | 170000 | 170100 | 170000 | 150 |
| 538 | 20240105 | 102200 | 3570234800 | 170000 | 170000 | 170100 | 170000 | 45 |
| 539 | 20240105 | 102100 | 3562584000 | 170000 | 170000 | 170100 | 170000 | 131 |
| 540 | 20240105 | 102000 | 3540302700 | 170100 | 170000 | 170100 | 169900 | 159 |
| 541 | 20240105 | 101900 | 3513274500 | 170000 | 170000 | 170100 | 169900 | 239 |
| 542 | 20240105 | 101800 | 3472643800 | 170000 | 170000 | 170000 | 169900 | 100 |
| 543 | 20240105 | 101700 | 3455647800 | 170000 | 170000 | 170100 | 169900 | 225 |
| 544 | 20240105 | 101600 | 3417397600 | 170100 | 170100 | 170100 | 170000 | 239 |
| 545 | 20240105 | 101500 | 3376764900 | 170000 | 170000 | 170100 | 170000 | 36 |
| 546 | 20240105 | 101400 | 3370644600 | 170000 | 170100 | 170100 | 170000 | 86 |
| 547 | 20240105 | 101300 | 3356023100 | 170000 | 170000 | 170100 | 170000 | 164 |
| 548 | 20240105 | 101200 | 3328142300 | 170000 | 170000 | 170000 | 169900 | 165 |
| 549 | 20240105 | 101100 | 3300092500 | 170000 | 170000 | 170000 | 169900 | 276 |
| 550 | 20240105 | 101000 | 3253178000 | 170000 | 170000 | 170100 | 170000 | 22 |
| 551 | 20240105 | 100900 | 3249437000 | 170000 | 170000 | 170000 | 169900 | 216 |
| 552 | 20240105 | 100800 | 3212723800 | 170000 | 169900 | 170000 | 169900 | 153 |
| 553 | 20240105 | 100700 | 3186724300 | 170000 | 169900 | 170000 | 169800 | 444 |
| 554 | 20240105 | 100600 | 3111293400 | 170000 | 170000 | 170000 | 169900 | 165 |
| 555 | 20240105 | 100500 | 3083245700 | 170000 | 170100 | 170100 | 170000 | 278 |
| 556 | 20240105 | 100400 | 3035969000 | 170100 | 170300 | 170400 | 170100 | 365 |
| 557 | 20240105 | 100300 | 2973840400 | 170300 | 170500 | 170500 | 170300 | 196 |
| 558 | 20240105 | 100200 | 2940444200 | 170500 | 170500 | 170600 | 170500 | 95 |
| 559 | 20240105 | 100100 | 2924246500 | 170500 | 170900 | 171000 | 170500 | 198 |
| 560 | 20240105 | 100000 | 2890459500 | 170700 | 170700 | 171000 | 170600 | 247 |
| 561 | 20240105 | 095900 | 2848286900 | 170900 | 171000 | 171000 | 170600 | 316 |
| 562 | 20240105 | 095800 | 2794303600 | 171100 | 171100 | 171100 | 171000 | 44 |
| 563 | 20240105 | 095700 | 2786775500 | 171200 | 171100 | 171200 | 171000 | 136 |
| 564 | 20240105 | 095600 | 2763505400 | 171100 | 171100 | 171300 | 170800 | 217 |
| 565 | 20240105 | 095500 | 2726373300 | 171100 | 171000 | 171200 | 170800 | 356 |
| 566 | 20240105 | 095400 | 2665477500 | 171000 | 171000 | 171100 | 170800 | 83 |
| 567 | 20240105 | 095300 | 2651284100 | 171000 | 171200 | 171300 | 170600 | 560 |
| 568 | 20240105 | 095200 | 2555549200 | 171200 | 170500 | 171200 | 170500 | 609 |
| 569 | 20240105 | 095100 | 2451414300 | 170500 | 170500 | 171000 | 170500 | 166 |
| 570 | 20240105 | 095000 | 2423069100 | 170500 | 170600 | 171200 | 170500 | 747 |
| 571 | 20240105 | 094900 | 2295465700 | 170900 | 170600 | 171200 | 170500 | 479 |
| 572 | 20240105 | 094800 | 2213622100 | 170900 | 171000 | 171000 | 170600 | 647 |
| 573 | 20240105 | 094700 | 2103106900 | 171000 | 171000 | 171100 | 171000 | 66 |
| 574 | 20240105 | 094600 | 2091820200 | 171000 | 171100 | 171100 | 171000 | 56 |
| 575 | 20240105 | 094500 | 2082241700 | 171100 | 171200 | 171300 | 171100 | 96 |
| 576 | 20240105 | 094400 | 2065807900 | 171200 | 171100 | 171200 | 170800 | 261 |
| 577 | 20240105 | 094300 | 2021153900 | 171100 | 170800 | 171100 | 170800 | 107 |
| 578 | 20240105 | 094200 | 2002864800 | 170800 | 171100 | 171100 | 170800 | 267 |
| 579 | 20240105 | 094100 | 1957199800 | 171100 | 171200 | 171200 | 171000 | 133 |
| 580 | 20240105 | 094000 | 1934444600 | 171200 | 170900 | 171400 | 170900 | 297 |
| 581 | 20240105 | 093900 | 1883628400 | 171000 | 171200 | 171200 | 171000 | 73 |
| 582 | 20240105 | 093800 | 1871139800 | 171200 | 171300 | 171500 | 171000 | 321 |
| 583 | 20240105 | 093700 | 1816176000 | 171300 | 170900 | 171300 | 170800 | 426 |
| 584 | 20240105 | 093600 | 1743290000 | 170900 | 171000 | 171200 | 170800 | 120 |
| 585 | 20240105 | 093500 | 1722779600 | 170900 | 171300 | 171300 | 170900 | 220 |
| 586 | 20240105 | 093400 | 1685136800 | 171300 | 171300 | 171400 | 171300 | 196 |
| 587 | 20240105 | 093300 | 1651561300 | 171300 | 171400 | 171400 | 171300 | 24 |
| 588 | 20240105 | 093200 | 1647448600 | 171500 | 171500 | 171600 | 171400 | 74 |
| 589 | 20240105 | 093100 | 1634757700 | 171500 | 171600 | 171700 | 171500 | 39 |
| 590 | 20240105 | 093000 | 1628063300 | 171800 | 171800 | 171800 | 171300 | 535 |
| 591 | 20240105 | 092900 | 1536239600 | 171800 | 171800 | 171900 | 171700 | 106 |
| 592 | 20240105 | 092800 | 1518037200 | 171700 | 171900 | 171900 | 171700 | 279 |
| 593 | 20240105 | 092700 | 1470088900 | 171900 | 171700 | 171900 | 171700 | 381 |
| 594 | 20240105 | 092600 | 1404615700 | 171600 | 171400 | 171700 | 171400 | 426 |
| 595 | 20240105 | 092500 | 1331536400 | 171300 | 171300 | 171500 | 171300 | 78 |
| 596 | 20240105 | 092400 | 1318167900 | 171300 | 171000 | 171500 | 170800 | 686 |
| 597 | 20240105 | 092300 | 1200703600 | 171200 | 171000 | 171400 | 170800 | 432 |
| 598 | 20240105 | 092200 | 1126794800 | 171000 | 171000 | 171100 | 171000 | 41 |
| 599 | 20240105 | 092100 | 1119782600 | 171200 | 171200 | 171200 | 171200 | 47 |
| 600 | 20240105 | 092000 | 1111736200 | 171300 | 171200 | 171300 | 171200 | 80 |
| 601 | 20240105 | 091900 | 1098037600 | 171200 | 171200 | 171500 | 171100 | 290 |
| 602 | 20240105 | 091800 | 1048353000 | 171400 | 171000 | 171500 | 171000 | 433 |
| 603 | 20240105 | 091700 | 974218000 | 171100 | 171300 | 171400 | 171000 | 156 |
| 604 | 20240105 | 091600 | 947519000 | 171400 | 171200 | 171400 | 171000 | 367 |
| 605 | 20240105 | 091500 | 884676100 | 171100 | 171100 | 171200 | 171000 | 82 |
| 606 | 20240105 | 091400 | 870647700 | 171000 | 170900 | 171100 | 170700 | 374 |
| 607 | 20240105 | 091300 | 806727800 | 170900 | 170900 | 171000 | 170900 | 184 |
| 608 | 20240105 | 091200 | 775274500 | 171000 | 171000 | 171200 | 171000 | 117 |
| 609 | 20240105 | 091100 | 755256300 | 171000 | 171200 | 171400 | 170900 | 463 |
| 610 | 20240105 | 091000 | 676009300 | 171200 | 171200 | 171400 | 170900 | 351 |
| 611 | 20240105 | 090900 | 615925000 | 171200 | 170600 | 171200 | 170300 | 831 |
| 612 | 20240105 | 090800 | 473913100 | 170600 | 170300 | 170600 | 170200 | 658 |
| 613 | 20240105 | 090700 | 361831400 | 170300 | 170500 | 170500 | 170300 | 208 |
| 614 | 20240105 | 090600 | 326389700 | 170500 | 170700 | 170700 | 170500 | 131 |
| 615 | 20240105 | 090500 | 304048600 | 170700 | 170500 | 170800 | 170200 | 418 |
| 616 | 20240105 | 090400 | 232803000 | 170500 | 170600 | 171000 | 170500 | 234 |
| 617 | 20240105 | 090300 | 192871200 | 170600 | 170800 | 170900 | 170500 | 92 |
| 618 | 20240105 | 090200 | 177172800 | 171000 | 170900 | 171000 | 170500 | 303 |
| 619 | 20240105 | 090100 | 125443000 | 170900 | 170600 | 171000 | 170400 | 117 |
| 620 | 20240105 | 090000 | 105487100 | 170300 | 170100 | 170600 | 169700 | 620 |