33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 3 | 20240105 | 184500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20240105 | 184400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20240105 | 184300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20240105 | 184200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20240105 | 184100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20240105 | 184000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20240105 | 183900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20240105 | 183800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20240105 | 183700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20240105 | 183600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20240105 | 183500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20240105 | 183400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20240105 | 183300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20240105 | 183200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20240105 | 183100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20240105 | 183000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20240105 | 182900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20240105 | 182800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20240105 | 182700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20240105 | 182600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20240105 | 182500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20240105 | 182400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20240105 | 182300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20240105 | 182200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20240105 | 182100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20240105 | 182000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20240105 | 181900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20240105 | 181800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20240105 | 181700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20240105 | 181600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 33 | 20240105 | 181500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20240105 | 181400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20240105 | 181300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20240105 | 181200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20240105 | 181100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20240105 | 181000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20240105 | 180900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20240105 | 180800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20240105 | 180700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20240105 | 180600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20240105 | 180500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20240105 | 180400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20240105 | 180300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20240105 | 180200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20240105 | 180100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20240105 | 180000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20240105 | 175900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20240105 | 175800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20240105 | 175700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20240105 | 175600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20240105 | 175500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20240105 | 175400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20240105 | 175300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20240105 | 175200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20240105 | 175100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20240105 | 175000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20240105 | 174900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20240105 | 174800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20240105 | 174700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20240105 | 174600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 63 | 20240105 | 174500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20240105 | 174400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20240105 | 174300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20240105 | 174200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20240105 | 174100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20240105 | 174000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20240105 | 173900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20240105 | 173800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20240105 | 173700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20240105 | 173600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20240105 | 173500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20240105 | 173400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20240105 | 173300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20240105 | 173200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20240105 | 173100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20240105 | 173000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20240105 | 172900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20240105 | 172800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20240105 | 172700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20240105 | 172600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20240105 | 172500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20240105 | 172400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20240105 | 172300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20240105 | 172200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20240105 | 172100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20240105 | 172000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20240105 | 171900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20240105 | 171800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20240105 | 171700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20240105 | 171600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 93 | 20240105 | 171500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20240105 | 171400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20240105 | 171300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20240105 | 171200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20240105 | 171100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20240105 | 171000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20240105 | 170900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20240105 | 170800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20240105 | 170700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20240105 | 170600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20240105 | 170500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20240105 | 170400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20240105 | 170300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20240105 | 170200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20240105 | 170100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20240105 | 170000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20240105 | 165900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20240105 | 165800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20240105 | 165700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20240105 | 165600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20240105 | 165500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20240105 | 165400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20240105 | 165300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20240105 | 165200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20240105 | 165100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20240105 | 165000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20240105 | 164900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20240105 | 164800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20240105 | 164700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20240105 | 164600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 123 | 20240105 | 164500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20240105 | 164400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20240105 | 164300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20240105 | 164200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20240105 | 164100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20240105 | 164000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20240105 | 163900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20240105 | 163800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20240105 | 163700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20240105 | 163600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20240105 | 163500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20240105 | 163400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20240105 | 163300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20240105 | 163200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20240105 | 163100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20240105 | 163000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20240105 | 162900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20240105 | 162800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20240105 | 162700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20240105 | 162600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20240105 | 162500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20240105 | 162400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20240105 | 162300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20240105 | 162200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20240105 | 162100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20240105 | 162000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20240105 | 161900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20240105 | 161800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20240105 | 161700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20240105 | 161600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 153 | 20240105 | 161500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20240105 | 161400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20240105 | 161300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20240105 | 161200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20240105 | 161100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20240105 | 161000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20240105 | 160900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20240105 | 160800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20240105 | 160700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20240105 | 160600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20240105 | 160500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20240105 | 160400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20240105 | 160300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20240105 | 160200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20240105 | 160100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20240105 | 160000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20240105 | 155900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20240105 | 155800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20240105 | 155700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20240105 | 155600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20240105 | 155500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20240105 | 155400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20240105 | 155300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20240105 | 155200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20240105 | 155100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20240105 | 155000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20240105 | 154900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20240105 | 154800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20240105 | 154700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20240105 | 154600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 183 | 20240105 | 154500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20240105 | 154400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20240105 | 154300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20240105 | 154200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20240105 | 154100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20240105 | 154000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20240105 | 153900 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20240105 | 153800 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20240105 | 153700 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20240105 | 153600 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20240105 | 153500 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20240105 | 153400 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20240105 | 153300 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20240105 | 153200 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20240105 | 153100 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20240105 | 153000 | 857379506200 | 76600 | 76600 | 76600 | 76600 | 753568 |
| 199 | 20240105 | 152900 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20240105 | 152800 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20240105 | 152700 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20240105 | 152600 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20240105 | 152500 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 204 | 20240105 | 152400 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 205 | 20240105 | 152300 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 206 | 20240105 | 152200 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 207 | 20240105 | 152100 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 208 | 20240105 | 152000 | 799656197400 | 76600 | 76600 | 76600 | 76600 | 0 |
| 209 | 20240105 | 151900 | 799656197400 | 76600 | 76600 | 76600 | 76500 | 31831 |
| 210 | 20240105 | 151800 | 797219867800 | 76500 | 76500 | 76600 | 76500 | 23837 |
| 211 | 20240105 | 151700 | 795395037700 | 76500 | 76500 | 76600 | 76500 | 25148 |
| 212 | 20240105 | 151600 | 793469773200 | 76600 | 76600 | 76600 | 76500 | 15684 |
| 213 | 20240105 | 151500 | 792269331400 | 76600 | 76500 | 76600 | 76500 | 19527 |
| 214 | 20240105 | 151400 | 790774892400 | 76600 | 76600 | 76600 | 76500 | 22361 |
| 215 | 20240105 | 151300 | 789063824300 | 76500 | 76500 | 76600 | 76500 | 11650 |
| 216 | 20240105 | 151200 | 788172139700 | 76500 | 76500 | 76600 | 76500 | 9147 |
| 217 | 20240105 | 151100 | 787472101200 | 76500 | 76600 | 76600 | 76500 | 15891 |
| 218 | 20240105 | 151000 | 786256096900 | 76500 | 76500 | 76600 | 76500 | 29380 |
| 219 | 20240105 | 150900 | 784008228600 | 76500 | 76500 | 76600 | 76500 | 24743 |
| 220 | 20240105 | 150800 | 782114591900 | 76500 | 76600 | 76600 | 76400 | 362763 |
| 221 | 20240105 | 150700 | 754362022600 | 76500 | 76500 | 76600 | 76500 | 26648 |
| 222 | 20240105 | 150600 | 752322907600 | 76500 | 76500 | 76600 | 76500 | 11574 |
| 223 | 20240105 | 150500 | 751436733500 | 76500 | 76500 | 76600 | 76500 | 13276 |
| 224 | 20240105 | 150400 | 750420046900 | 76500 | 76500 | 76600 | 76500 | 9458 |
| 225 | 20240105 | 150300 | 749696054100 | 76500 | 76500 | 76600 | 76500 | 8321 |
| 226 | 20240105 | 150200 | 749059174200 | 76500 | 76600 | 76600 | 76500 | 9486 |
| 227 | 20240105 | 150100 | 748333138900 | 76600 | 76500 | 76600 | 76500 | 12525 |
| 228 | 20240105 | 150000 | 747374590700 | 76500 | 76500 | 76600 | 76500 | 10379 |
| 229 | 20240105 | 145900 | 746579987800 | 76500 | 76600 | 76600 | 76500 | 8685 |
| 230 | 20240105 | 145800 | 745915111300 | 76500 | 76600 | 76700 | 76500 | 151256 |
| 231 | 20240105 | 145700 | 734328798800 | 76700 | 76600 | 76700 | 76600 | 10448 |
| 232 | 20240105 | 145600 | 733527975200 | 76600 | 76600 | 76700 | 76600 | 8091 |
| 233 | 20240105 | 145500 | 732907662000 | 76600 | 76600 | 76700 | 76600 | 10955 |
| 234 | 20240105 | 145400 | 732068077000 | 76700 | 76600 | 76700 | 76600 | 6490 |
| 235 | 20240105 | 145300 | 731570579500 | 76600 | 76500 | 76700 | 76500 | 170658 |
| 236 | 20240105 | 145200 | 718498102900 | 76500 | 76600 | 76600 | 76500 | 21432 |
| 237 | 20240105 | 145100 | 716856842700 | 76600 | 76500 | 76600 | 76500 | 13251 |
| 238 | 20240105 | 145000 | 715842316400 | 76600 | 76600 | 76600 | 76500 | 31610 |
| 239 | 20240105 | 144900 | 713423310400 | 76600 | 76600 | 76600 | 76500 | 11878 |
| 240 | 20240105 | 144800 | 712513729200 | 76600 | 76600 | 76600 | 76500 | 11353 |
| 241 | 20240105 | 144700 | 711644238300 | 76600 | 76500 | 76600 | 76500 | 13290 |
| 242 | 20240105 | 144600 | 710626507200 | 76500 | 76500 | 76600 | 76500 | 8059 |
| 243 | 20240105 | 144500 | 710009545200 | 76500 | 76600 | 76600 | 76500 | 9695 |
| 244 | 20240105 | 144400 | 709267344300 | 76600 | 76500 | 76600 | 76500 | 7787 |
| 245 | 20240105 | 144300 | 708671076800 | 76600 | 76600 | 76600 | 76500 | 12594 |
| 246 | 20240105 | 144200 | 707707235800 | 76600 | 76500 | 76600 | 76500 | 5673 |
| 247 | 20240105 | 144100 | 707272849900 | 76600 | 76500 | 76600 | 76500 | 111551 |
| 248 | 20240105 | 144000 | 698728146400 | 76600 | 76600 | 76600 | 76500 | 14263 |
| 249 | 20240105 | 143900 | 697635817100 | 76500 | 76600 | 76600 | 76500 | 9975 |
| 250 | 20240105 | 143800 | 696871940500 | 76500 | 76600 | 76600 | 76500 | 6862 |
| 251 | 20240105 | 143700 | 696346495100 | 76600 | 76500 | 76600 | 76500 | 5053 |
| 252 | 20240105 | 143600 | 695959701200 | 76500 | 76600 | 76600 | 76500 | 14829 |
| 253 | 20240105 | 143500 | 694825066000 | 76500 | 76500 | 76600 | 76500 | 4875 |
| 254 | 20240105 | 143400 | 694451908000 | 76600 | 76600 | 76600 | 76500 | 4717 |
| 255 | 20240105 | 143300 | 694090738400 | 76600 | 76500 | 76600 | 76400 | 183785 |
| 256 | 20240105 | 143200 | 680030221500 | 76500 | 76500 | 76500 | 76400 | 7754 |
| 257 | 20240105 | 143100 | 679437357100 | 76400 | 76400 | 76500 | 76400 | 5155 |
| 258 | 20240105 | 143000 | 679043225300 | 76400 | 76400 | 76500 | 76400 | 6931 |
| 259 | 20240105 | 142900 | 678513484300 | 76500 | 76400 | 76500 | 76400 | 8914 |
| 260 | 20240105 | 142800 | 677832170300 | 76400 | 76400 | 76500 | 76400 | 14077 |
| 261 | 20240105 | 142700 | 676755811200 | 76500 | 76400 | 76500 | 76400 | 11043 |
| 262 | 20240105 | 142600 | 675911454700 | 76400 | 76400 | 76500 | 76400 | 9942 |
| 263 | 20240105 | 142500 | 675151615000 | 76400 | 76500 | 76500 | 76400 | 9960 |
| 264 | 20240105 | 142400 | 674390294100 | 76500 | 76400 | 76500 | 76400 | 12234 |
| 265 | 20240105 | 142300 | 673454967400 | 76400 | 76600 | 76600 | 76400 | 333730 |
| 266 | 20240105 | 142200 | 647929981300 | 76500 | 76600 | 76600 | 76500 | 14450 |
| 267 | 20240105 | 142100 | 646823498200 | 76600 | 76500 | 76600 | 76500 | 15521 |
| 268 | 20240105 | 142000 | 645635857700 | 76600 | 76600 | 76600 | 76500 | 6040 |
| 269 | 20240105 | 141900 | 645173611900 | 76500 | 76500 | 76600 | 76500 | 7318 |
| 270 | 20240105 | 141800 | 644613588700 | 76500 | 76600 | 76600 | 76500 | 25232 |
| 271 | 20240105 | 141700 | 642681526200 | 76600 | 76500 | 76600 | 76500 | 10072 |
| 272 | 20240105 | 141600 | 641910826400 | 76500 | 76500 | 76600 | 76500 | 13986 |
| 273 | 20240105 | 141500 | 640839954100 | 76600 | 76500 | 76600 | 76500 | 7885 |
| 274 | 20240105 | 141400 | 640236526100 | 76500 | 76600 | 76600 | 76500 | 7928 |
| 275 | 20240105 | 141300 | 639629720800 | 76500 | 76600 | 76600 | 76500 | 30955 |
| 276 | 20240105 | 141200 | 637259077700 | 76600 | 76500 | 76600 | 76500 | 6271 |
| 277 | 20240105 | 141100 | 636779161400 | 76500 | 76600 | 76600 | 76500 | 6874 |
| 278 | 20240105 | 141000 | 636253056900 | 76500 | 76500 | 76600 | 76500 | 7551 |
| 279 | 20240105 | 140900 | 635675218800 | 76500 | 76600 | 76600 | 76500 | 6755 |
| 280 | 20240105 | 140800 | 635158165700 | 76500 | 76600 | 76600 | 76500 | 4192 |
| 281 | 20240105 | 140700 | 634837342000 | 76500 | 76600 | 76600 | 76500 | 7349 |
| 282 | 20240105 | 140600 | 634274911900 | 76500 | 76600 | 76600 | 76500 | 8153 |
| 283 | 20240105 | 140500 | 633650812200 | 76500 | 76500 | 76600 | 76500 | 6051 |
| 284 | 20240105 | 140400 | 633187749100 | 76600 | 76500 | 76600 | 76500 | 9017 |
| 285 | 20240105 | 140300 | 632497701900 | 76500 | 76500 | 76600 | 76500 | 16615 |
| 286 | 20240105 | 140200 | 631225934300 | 76500 | 76500 | 76600 | 76500 | 7713 |
| 287 | 20240105 | 140100 | 630635707600 | 76600 | 76600 | 76600 | 76500 | 6068 |
| 288 | 20240105 | 140000 | 630171387100 | 76500 | 76500 | 76600 | 76500 | 12019 |
| 289 | 20240105 | 135900 | 629251713000 | 76500 | 76600 | 76600 | 76500 | 9793 |
| 290 | 20240105 | 135800 | 628502081100 | 76500 | 76500 | 76600 | 76500 | 5909 |
| 291 | 20240105 | 135700 | 628049865200 | 76600 | 76500 | 76600 | 76500 | 13304 |
| 292 | 20240105 | 135600 | 627031265100 | 76500 | 76500 | 76600 | 76500 | 9190 |
| 293 | 20240105 | 135500 | 626327803600 | 76500 | 76500 | 76600 | 76500 | 14771 |
| 294 | 20240105 | 135400 | 625197243500 | 76500 | 76500 | 76600 | 76500 | 20245 |
| 295 | 20240105 | 135300 | 623647032100 | 76500 | 76600 | 76600 | 76500 | 6146 |
| 296 | 20240105 | 135200 | 623176714600 | 76500 | 76500 | 76600 | 76500 | 9152 |
| 297 | 20240105 | 135100 | 622476374000 | 76500 | 76500 | 76600 | 76500 | 5386 |
| 298 | 20240105 | 135000 | 622064201300 | 76500 | 76500 | 76600 | 76500 | 11331 |
| 299 | 20240105 | 134900 | 621196674600 | 76600 | 76500 | 76600 | 76500 | 5491 |
| 300 | 20240105 | 134800 | 620776510300 | 76500 | 76600 | 76600 | 76500 | 13017 |
| 301 | 20240105 | 134700 | 619780584600 | 76500 | 76500 | 76600 | 76500 | 15959 |
| 302 | 20240105 | 134600 | 618558501100 | 76600 | 76500 | 76600 | 76500 | 7194 |
| 303 | 20240105 | 134500 | 618008026100 | 76500 | 76500 | 76600 | 76500 | 7287 |
| 304 | 20240105 | 134400 | 617450459800 | 76500 | 76500 | 76600 | 76500 | 6950 |
| 305 | 20240105 | 134300 | 616918647400 | 76500 | 76600 | 76600 | 76500 | 4264 |
| 306 | 20240105 | 134200 | 616592388200 | 76600 | 76500 | 76600 | 76500 | 4064 |
| 307 | 20240105 | 134100 | 616281386100 | 76600 | 76500 | 76600 | 76500 | 3036 |
| 308 | 20240105 | 134000 | 616049009700 | 76500 | 76500 | 76600 | 76500 | 23850 |
| 309 | 20240105 | 133900 | 614222463500 | 76600 | 76500 | 76600 | 76500 | 17810 |
| 310 | 20240105 | 133800 | 612859055400 | 76600 | 76500 | 76600 | 76500 | 25790 |
| 311 | 20240105 | 133700 | 610885969000 | 76500 | 76500 | 76600 | 76500 | 42104 |
| 312 | 20240105 | 133600 | 607663994900 | 76500 | 76500 | 76600 | 76500 | 3095 |
| 313 | 20240105 | 133500 | 607427117600 | 76500 | 76500 | 76600 | 76500 | 3581 |
| 314 | 20240105 | 133400 | 607153021300 | 76500 | 76500 | 76600 | 76500 | 4871 |
| 315 | 20240105 | 133300 | 606780056300 | 76500 | 76500 | 76600 | 76500 | 16044 |
| 316 | 20240105 | 133200 | 605551432500 | 76500 | 76600 | 76700 | 76500 | 22867 |
| 317 | 20240105 | 133100 | 603799876800 | 76600 | 76600 | 76700 | 76600 | 4882 |
| 318 | 20240105 | 133000 | 603425853100 | 76600 | 76600 | 76700 | 76600 | 3936 |
| 319 | 20240105 | 132900 | 603124327000 | 76600 | 76600 | 76700 | 76500 | 14442 |
| 320 | 20240105 | 132800 | 602018125200 | 76600 | 76600 | 76700 | 76500 | 62991 |
| 321 | 20240105 | 132700 | 597193002500 | 76600 | 76500 | 76700 | 76500 | 205125 |
| 322 | 20240105 | 132600 | 581480878000 | 76500 | 76500 | 76600 | 76500 | 8899 |
| 323 | 20240105 | 132500 | 580799947800 | 76500 | 76500 | 76600 | 76500 | 10275 |
| 324 | 20240105 | 132400 | 580013841000 | 76500 | 76500 | 76600 | 76500 | 5507 |
| 325 | 20240105 | 132300 | 579592488600 | 76600 | 76600 | 76600 | 76500 | 3723 |
| 326 | 20240105 | 132200 | 579307634200 | 76600 | 76600 | 76600 | 76500 | 7148 |
| 327 | 20240105 | 132100 | 578760442600 | 76500 | 76500 | 76600 | 76500 | 25721 |
| 328 | 20240105 | 132000 | 576792734400 | 76600 | 76600 | 76600 | 76500 | 11216 |
| 329 | 20240105 | 131900 | 575934122700 | 76600 | 76500 | 76600 | 76500 | 7861 |
| 330 | 20240105 | 131800 | 575332340100 | 76500 | 76500 | 76600 | 76500 | 5223 |
| 331 | 20240105 | 131700 | 574932645300 | 76600 | 76500 | 76600 | 76500 | 48138 |
| 332 | 20240105 | 131600 | 571245777800 | 76500 | 76600 | 76700 | 76500 | 245172 |
| 333 | 20240105 | 131500 | 552466149900 | 76600 | 76600 | 76700 | 76600 | 7190 |
| 334 | 20240105 | 131400 | 551915270300 | 76700 | 76600 | 76700 | 76600 | 14299 |
| 335 | 20240105 | 131300 | 550819404000 | 76600 | 76600 | 76700 | 76600 | 6430 |
| 336 | 20240105 | 131200 | 550326567900 | 76700 | 76700 | 76700 | 76600 | 3407 |
| 337 | 20240105 | 131100 | 550065403900 | 76600 | 76600 | 76700 | 76600 | 13632 |
| 338 | 20240105 | 131000 | 549020492100 | 76700 | 76600 | 76700 | 76600 | 4314 |
| 339 | 20240105 | 130900 | 548689966400 | 76700 | 76600 | 76700 | 76600 | 9342 |
| 340 | 20240105 | 130800 | 547973989900 | 76600 | 76600 | 76700 | 76600 | 2290 |
| 341 | 20240105 | 130700 | 547798520600 | 76700 | 76700 | 76700 | 76600 | 3402 |
| 342 | 20240105 | 130600 | 547537773500 | 76700 | 76600 | 76700 | 76600 | 4513 |
| 343 | 20240105 | 130500 | 547191910700 | 76600 | 76700 | 76700 | 76600 | 3543 |
| 344 | 20240105 | 130400 | 546920306900 | 76600 | 76600 | 76700 | 76600 | 5791 |
| 345 | 20240105 | 130300 | 546476362300 | 76600 | 76600 | 76700 | 76600 | 2800 |
| 346 | 20240105 | 130200 | 546261772900 | 76600 | 76800 | 76800 | 76600 | 115436 |
| 347 | 20240105 | 130100 | 537407790300 | 76800 | 76700 | 76800 | 76700 | 2855 |
| 348 | 20240105 | 130000 | 537188717600 | 76700 | 76800 | 76800 | 76700 | 3772 |
| 349 | 20240105 | 125900 | 536899281400 | 76700 | 76800 | 76800 | 76700 | 4166 |
| 350 | 20240105 | 125800 | 536579498700 | 76700 | 76700 | 76800 | 76600 | 115753 |
| 351 | 20240105 | 125700 | 527700425100 | 76700 | 76700 | 76700 | 76600 | 14158 |
| 352 | 20240105 | 125600 | 526614661900 | 76700 | 76700 | 76800 | 76600 | 64570 |
| 353 | 20240105 | 125500 | 521662144900 | 76700 | 76700 | 76800 | 76600 | 84194 |
| 354 | 20240105 | 125400 | 515203825200 | 76600 | 76600 | 76700 | 76600 | 101301 |
| 355 | 20240105 | 125300 | 507434244400 | 76700 | 76600 | 76700 | 76600 | 6117 |
| 356 | 20240105 | 125200 | 506965294500 | 76600 | 76600 | 76700 | 76600 | 25195 |
| 357 | 20240105 | 125100 | 505033383700 | 76600 | 76600 | 76700 | 76600 | 8397 |
| 358 | 20240105 | 125000 | 504389546000 | 76700 | 76600 | 76700 | 76600 | 22086 |
| 359 | 20240105 | 124900 | 502695799500 | 76700 | 76700 | 76700 | 76600 | 12322 |
| 360 | 20240105 | 124800 | 501750898300 | 76600 | 76700 | 76700 | 76600 | 3591 |
| 361 | 20240105 | 124700 | 501475705200 | 76700 | 76600 | 76700 | 76600 | 5999 |
| 362 | 20240105 | 124600 | 501015976100 | 76600 | 76700 | 76700 | 76600 | 4153 |
| 363 | 20240105 | 124500 | 500697617900 | 76600 | 76600 | 76700 | 76600 | 3535 |
| 364 | 20240105 | 124400 | 500426712400 | 76600 | 76600 | 76700 | 76600 | 6773 |
| 365 | 20240105 | 124300 | 499907380600 | 76700 | 76600 | 76700 | 76600 | 5230 |
| 366 | 20240105 | 124200 | 499506613200 | 76600 | 76700 | 76700 | 76600 | 8061 |
| 367 | 20240105 | 124100 | 498888530100 | 76700 | 76600 | 76700 | 76600 | 3948 |
| 368 | 20240105 | 124000 | 498585895600 | 76700 | 76700 | 76700 | 76600 | 3207 |
| 369 | 20240105 | 123900 | 498340088300 | 76700 | 76600 | 76700 | 76600 | 4984 |
| 370 | 20240105 | 123800 | 497958037700 | 76700 | 76600 | 76700 | 76600 | 4666 |
| 371 | 20240105 | 123700 | 497600315300 | 76700 | 76600 | 76700 | 76600 | 6133 |
| 372 | 20240105 | 123600 | 497130146000 | 76700 | 76700 | 76700 | 76600 | 5518 |
| 373 | 20240105 | 123500 | 496707086500 | 76600 | 76600 | 76700 | 76600 | 4985 |
| 374 | 20240105 | 123400 | 496324939500 | 76600 | 76600 | 76700 | 76600 | 6120 |
| 375 | 20240105 | 123300 | 495855703500 | 76700 | 76600 | 76700 | 76600 | 3321 |
| 376 | 20240105 | 123200 | 495601150900 | 76700 | 76600 | 76700 | 76600 | 2705 |
| 377 | 20240105 | 123100 | 495393801500 | 76600 | 76700 | 76700 | 76600 | 13306 |
| 378 | 20240105 | 123000 | 494373363300 | 76600 | 76700 | 76700 | 76600 | 2573 |
| 379 | 20240105 | 122900 | 494176175700 | 76700 | 76700 | 76700 | 76600 | 3877 |
| 380 | 20240105 | 122800 | 493878957800 | 76600 | 76700 | 76700 | 76600 | 3264 |
| 381 | 20240105 | 122700 | 493628735300 | 76700 | 76600 | 76700 | 76600 | 1826 |
| 382 | 20240105 | 122600 | 493488793800 | 76700 | 76700 | 76700 | 76600 | 4484 |
| 383 | 20240105 | 122500 | 493144991200 | 76700 | 76700 | 76700 | 76600 | 4151 |
| 384 | 20240105 | 122400 | 492826847600 | 76700 | 76700 | 76700 | 76600 | 1983 |
| 385 | 20240105 | 122300 | 492674840500 | 76600 | 76600 | 76700 | 76600 | 2065 |
| 386 | 20240105 | 122200 | 492516577400 | 76700 | 76600 | 76700 | 76600 | 2269 |
| 387 | 20240105 | 122100 | 492342687100 | 76600 | 76700 | 76700 | 76600 | 7843 |
| 388 | 20240105 | 122000 | 491741260200 | 76700 | 76600 | 76700 | 76600 | 3971 |
| 389 | 20240105 | 121900 | 491436964600 | 76700 | 76700 | 76700 | 76600 | 2559 |
| 390 | 20240105 | 121800 | 491240812700 | 76700 | 76700 | 76700 | 76600 | 3691 |
| 391 | 20240105 | 121700 | 490957895600 | 76700 | 76700 | 76700 | 76600 | 5208 |
| 392 | 20240105 | 121600 | 490558487900 | 76700 | 76600 | 76700 | 76600 | 3582 |
| 393 | 20240105 | 121500 | 490283868000 | 76600 | 76700 | 76700 | 76600 | 1967 |
| 394 | 20240105 | 121400 | 490133165200 | 76700 | 76600 | 76700 | 76500 | 27000 |
| 395 | 20240105 | 121300 | 488064883600 | 76600 | 76600 | 76600 | 76500 | 67968 |
| 396 | 20240105 | 121200 | 482858675200 | 76600 | 76500 | 76600 | 76500 | 15941 |
| 397 | 20240105 | 121100 | 481637724100 | 76600 | 76500 | 76600 | 76500 | 3620 |
| 398 | 20240105 | 121000 | 481360634200 | 76600 | 76600 | 76600 | 76500 | 9850 |
| 399 | 20240105 | 120900 | 480606344800 | 76500 | 76500 | 76600 | 76500 | 2636 |
| 400 | 20240105 | 120800 | 480404563600 | 76600 | 76600 | 76600 | 76500 | 2065 |
| 401 | 20240105 | 120700 | 480246431900 | 76600 | 76600 | 76600 | 76500 | 2892 |
| 402 | 20240105 | 120600 | 480025029400 | 76500 | 76600 | 76600 | 76500 | 2828 |
| 403 | 20240105 | 120500 | 479808504900 | 76500 | 76600 | 76600 | 76500 | 1750 |
| 404 | 20240105 | 120400 | 479674510600 | 76600 | 76700 | 76700 | 76500 | 51082 |
| 405 | 20240105 | 120300 | 475761687000 | 76600 | 76600 | 76700 | 76600 | 10699 |
| 406 | 20240105 | 120200 | 474942065900 | 76600 | 76600 | 76700 | 76500 | 58234 |
| 407 | 20240105 | 120100 | 470481430900 | 76600 | 76600 | 76700 | 76500 | 172010 |
| 408 | 20240105 | 120000 | 457305799300 | 76500 | 76600 | 76600 | 76500 | 4779 |
| 409 | 20240105 | 115900 | 456939882200 | 76500 | 76600 | 76600 | 76500 | 3866 |
| 410 | 20240105 | 115800 | 456643933600 | 76600 | 76600 | 76600 | 76500 | 5150 |
| 411 | 20240105 | 115700 | 456249555000 | 76500 | 76600 | 76600 | 76500 | 4954 |
| 412 | 20240105 | 115600 | 455870383300 | 76500 | 76500 | 76600 | 76500 | 9211 |
| 413 | 20240105 | 115500 | 455165116800 | 76500 | 76600 | 76600 | 76500 | 4346 |
| 414 | 20240105 | 115400 | 454832451400 | 76600 | 76500 | 76600 | 76500 | 5520 |
| 415 | 20240105 | 115300 | 454410042100 | 76500 | 76500 | 76600 | 76500 | 4068 |
| 416 | 20240105 | 115200 | 454098629900 | 76500 | 76500 | 76600 | 76500 | 2797 |
| 417 | 20240105 | 115100 | 453884525100 | 76500 | 76500 | 76600 | 76500 | 2959 |
| 418 | 20240105 | 115000 | 453658023500 | 76500 | 76500 | 76600 | 76500 | 6618 |
| 419 | 20240105 | 114900 | 453151245100 | 76600 | 76600 | 76600 | 76500 | 4537 |
| 420 | 20240105 | 114800 | 452803895200 | 76600 | 76500 | 76600 | 76500 | 4494 |
| 421 | 20240105 | 114700 | 452459835700 | 76500 | 76600 | 76600 | 76500 | 4836 |
| 422 | 20240105 | 114600 | 452089515000 | 76500 | 76500 | 76600 | 76500 | 2364 |
| 423 | 20240105 | 114500 | 451908509200 | 76600 | 76600 | 76600 | 76500 | 3476 |
| 424 | 20240105 | 114400 | 451642395400 | 76600 | 76600 | 76600 | 76500 | 4141 |
| 425 | 20240105 | 114300 | 451325281700 | 76600 | 76500 | 76600 | 76500 | 3002 |
| 426 | 20240105 | 114200 | 451095492400 | 76600 | 76600 | 76600 | 76500 | 2016 |
| 427 | 20240105 | 114100 | 450941167700 | 76600 | 76700 | 76700 | 76500 | 49729 |
| 428 | 20240105 | 114000 | 447131867100 | 76700 | 76700 | 76700 | 76600 | 19763 |
| 429 | 20240105 | 113900 | 445616083800 | 76600 | 76600 | 76700 | 76500 | 222149 |
| 430 | 20240105 | 113800 | 428599609400 | 76600 | 76600 | 76600 | 76500 | 47652 |
| 431 | 20240105 | 113700 | 424949981900 | 76500 | 76600 | 76600 | 76500 | 10098 |
| 432 | 20240105 | 113600 | 424176802800 | 76600 | 76600 | 76600 | 76500 | 3654 |
| 433 | 20240105 | 113500 | 423897084400 | 76500 | 76500 | 76600 | 76500 | 4537 |
| 434 | 20240105 | 113400 | 423549899700 | 76600 | 76500 | 76600 | 76500 | 27147 |
| 435 | 20240105 | 113300 | 421470981300 | 76500 | 76500 | 76600 | 76500 | 20123 |
| 436 | 20240105 | 113200 | 419931330200 | 76500 | 76500 | 76600 | 76500 | 9543 |
| 437 | 20240105 | 113100 | 419200712300 | 76600 | 76600 | 76600 | 76500 | 6509 |
| 438 | 20240105 | 113000 | 418702361900 | 76500 | 76500 | 76600 | 76500 | 7750 |
| 439 | 20240105 | 112900 | 418108918400 | 76500 | 76500 | 76600 | 76500 | 9351 |
| 440 | 20240105 | 112800 | 417392920800 | 76500 | 76600 | 76600 | 76500 | 7901 |
| 441 | 20240105 | 112700 | 416787911200 | 76500 | 76600 | 76600 | 76500 | 10043 |
| 442 | 20240105 | 112600 | 416018999000 | 76500 | 76500 | 76600 | 76500 | 10106 |
| 443 | 20240105 | 112500 | 415245365800 | 76500 | 76600 | 76600 | 76500 | 10210 |
| 444 | 20240105 | 112400 | 414463653400 | 76500 | 76500 | 76600 | 76500 | 6211 |
| 445 | 20240105 | 112300 | 413988123100 | 76500 | 76600 | 76600 | 76500 | 15968 |
| 446 | 20240105 | 112200 | 412765332900 | 76600 | 76500 | 76600 | 76500 | 7474 |
| 447 | 20240105 | 112100 | 412193188500 | 76500 | 76600 | 76600 | 76500 | 7922 |
| 448 | 20240105 | 112000 | 411586980700 | 76600 | 76500 | 76600 | 76500 | 14542 |
| 449 | 20240105 | 111900 | 410473436200 | 76500 | 76600 | 76600 | 76500 | 19157 |
| 450 | 20240105 | 111800 | 409006837900 | 76600 | 76500 | 76600 | 76500 | 4975 |
| 451 | 20240105 | 111700 | 408626145400 | 76500 | 76500 | 76600 | 76500 | 4102 |
| 452 | 20240105 | 111600 | 408312193800 | 76500 | 76500 | 76600 | 76500 | 6203 |
| 453 | 20240105 | 111500 | 407837335700 | 76600 | 76500 | 76600 | 76500 | 9729 |
| 454 | 20240105 | 111400 | 407092419500 | 76500 | 76600 | 76600 | 76500 | 8211 |
| 455 | 20240105 | 111300 | 406464022300 | 76600 | 76500 | 76600 | 76500 | 3598 |
| 456 | 20240105 | 111200 | 406188625200 | 76500 | 76500 | 76600 | 76500 | 4369 |
| 457 | 20240105 | 111100 | 405854192400 | 76500 | 76600 | 76600 | 76500 | 4939 |
| 458 | 20240105 | 111000 | 405476151900 | 76600 | 76600 | 76600 | 76500 | 6450 |
| 459 | 20240105 | 110900 | 404982321500 | 76500 | 76500 | 76600 | 76500 | 3281 |
| 460 | 20240105 | 110800 | 404731242400 | 76600 | 76600 | 76600 | 76500 | 9351 |
| 461 | 20240105 | 110700 | 404015210600 | 76600 | 76600 | 76600 | 76500 | 3912 |
| 462 | 20240105 | 110600 | 403715748300 | 76600 | 76600 | 76600 | 76500 | 10706 |
| 463 | 20240105 | 110500 | 402896448500 | 76600 | 76600 | 76600 | 76500 | 11398 |
| 464 | 20240105 | 110400 | 402023841900 | 76600 | 76500 | 76600 | 76500 | 5017 |
| 465 | 20240105 | 110300 | 401639822200 | 76500 | 76600 | 76600 | 76500 | 4844 |
| 466 | 20240105 | 110200 | 401268970800 | 76500 | 76500 | 76600 | 76500 | 3600 |
| 467 | 20240105 | 110100 | 400993469100 | 76600 | 76500 | 76600 | 76500 | 3821 |
| 468 | 20240105 | 110000 | 400700958400 | 76600 | 76600 | 76600 | 76500 | 4359 |
| 469 | 20240105 | 105900 | 400367344600 | 76600 | 76600 | 76600 | 76500 | 6091 |
| 470 | 20240105 | 105800 | 399901147500 | 76500 | 76500 | 76600 | 76500 | 6874 |
| 471 | 20240105 | 105700 | 399375090000 | 76500 | 76600 | 76600 | 76500 | 5475 |
| 472 | 20240105 | 105600 | 398956076400 | 76500 | 76600 | 76600 | 76500 | 7304 |
| 473 | 20240105 | 105500 | 398397183000 | 76600 | 76500 | 76600 | 76500 | 3168 |
| 474 | 20240105 | 105400 | 398154769000 | 76600 | 76600 | 76600 | 76500 | 11300 |
| 475 | 20240105 | 105300 | 397289770800 | 76600 | 76500 | 76600 | 76500 | 10453 |
| 476 | 20240105 | 105200 | 396489990500 | 76600 | 76600 | 76600 | 76500 | 4430 |
| 477 | 20240105 | 105100 | 396150986800 | 76500 | 76600 | 76600 | 76500 | 3337 |
| 478 | 20240105 | 105000 | 395895617600 | 76500 | 76600 | 76600 | 76500 | 6856 |
| 479 | 20240105 | 104900 | 395371003900 | 76600 | 76500 | 76600 | 76500 | 9847 |
| 480 | 20240105 | 104800 | 394617140800 | 76500 | 76500 | 76600 | 76500 | 7056 |
| 481 | 20240105 | 104700 | 394077185300 | 76600 | 76600 | 76600 | 76500 | 15218 |
| 482 | 20240105 | 104600 | 392912871000 | 76500 | 76600 | 76600 | 76500 | 12505 |
| 483 | 20240105 | 104500 | 391955253000 | 76500 | 76600 | 76600 | 76500 | 6666 |
| 484 | 20240105 | 104400 | 391444965000 | 76500 | 76500 | 76600 | 76500 | 17701 |
| 485 | 20240105 | 104300 | 390090526200 | 76500 | 76600 | 76600 | 76500 | 9209 |
| 486 | 20240105 | 104200 | 389385710500 | 76500 | 76500 | 76600 | 76500 | 3588 |
| 487 | 20240105 | 104100 | 389111139100 | 76600 | 76500 | 76600 | 76500 | 8097 |
| 488 | 20240105 | 104000 | 388491292500 | 76600 | 76500 | 76600 | 76500 | 12220 |
| 489 | 20240105 | 103900 | 387555820500 | 76500 | 76600 | 76600 | 76500 | 20022 |
| 490 | 20240105 | 103800 | 386023535300 | 76600 | 76500 | 76600 | 76500 | 21696 |
| 491 | 20240105 | 103700 | 384362184700 | 76500 | 76500 | 76600 | 76500 | 5146 |
| 492 | 20240105 | 103600 | 383968416300 | 76600 | 76500 | 76600 | 76500 | 6935 |
| 493 | 20240105 | 103500 | 383437488100 | 76600 | 76600 | 76700 | 76500 | 17764 |
| 494 | 20240105 | 103400 | 382077100400 | 76600 | 76500 | 76700 | 76500 | 40628 |
| 495 | 20240105 | 103300 | 378965167200 | 76600 | 76500 | 76600 | 76500 | 8888 |
| 496 | 20240105 | 103200 | 378284642300 | 76600 | 76600 | 76700 | 76500 | 77712 |
| 497 | 20240105 | 103100 | 372331837900 | 76600 | 76700 | 76700 | 76600 | 6080 |
| 498 | 20240105 | 103000 | 371865718200 | 76600 | 76600 | 76700 | 76600 | 1824 |
| 499 | 20240105 | 102900 | 371725918700 | 76600 | 76600 | 76700 | 76600 | 8520 |
| 500 | 20240105 | 102800 | 371073242000 | 76600 | 76600 | 76700 | 76500 | 76536 |
| 501 | 20240105 | 102700 | 365210370400 | 76600 | 76500 | 76600 | 76500 | 16746 |
| 502 | 20240105 | 102600 | 363927897400 | 76600 | 76600 | 76700 | 76600 | 150739 |
| 503 | 20240105 | 102500 | 352380787300 | 76700 | 76700 | 76700 | 76600 | 5224 |
| 504 | 20240105 | 102400 | 351980216100 | 76700 | 76700 | 76700 | 76600 | 7653 |
| 505 | 20240105 | 102300 | 351393392300 | 76700 | 76700 | 76800 | 76600 | 57125 |
| 506 | 20240105 | 102200 | 347011656500 | 76800 | 76800 | 76800 | 76700 | 5203 |
| 507 | 20240105 | 102100 | 346612334300 | 76800 | 76700 | 76800 | 76700 | 6851 |
| 508 | 20240105 | 102000 | 346086446000 | 76800 | 76700 | 76800 | 76700 | 8301 |
| 509 | 20240105 | 101900 | 345449364900 | 76800 | 76600 | 76800 | 76600 | 93964 |
| 510 | 20240105 | 101800 | 338242568200 | 76700 | 76600 | 76700 | 76600 | 6017 |
| 511 | 20240105 | 101700 | 337781348000 | 76700 | 76700 | 76700 | 76600 | 6468 |
| 512 | 20240105 | 101600 | 337285492600 | 76700 | 76700 | 76700 | 76600 | 6882 |
| 513 | 20240105 | 101500 | 336757824500 | 76700 | 76600 | 76700 | 76600 | 26724 |
| 514 | 20240105 | 101400 | 334709279600 | 76700 | 76700 | 76700 | 76600 | 4962 |
| 515 | 20240105 | 101300 | 334328982200 | 76600 | 76700 | 76700 | 76600 | 7074 |
| 516 | 20240105 | 101200 | 333786886400 | 76600 | 76700 | 76700 | 76600 | 8104 |
| 517 | 20240105 | 101100 | 333165605900 | 76600 | 76700 | 76700 | 76600 | 3982 |
| 518 | 20240105 | 101000 | 332860420900 | 76600 | 76600 | 76700 | 76600 | 7620 |
| 519 | 20240105 | 100900 | 332276284600 | 76700 | 76600 | 76700 | 76600 | 31810 |
| 520 | 20240105 | 100800 | 329838972400 | 76700 | 76700 | 76700 | 76600 | 2419 |
| 521 | 20240105 | 100700 | 329653580900 | 76700 | 76600 | 76700 | 76600 | 9923 |
| 522 | 20240105 | 100600 | 328892755800 | 76700 | 76700 | 76700 | 76600 | 6832 |
| 523 | 20240105 | 100500 | 328369320800 | 76600 | 76600 | 76700 | 76600 | 13526 |
| 524 | 20240105 | 100400 | 327332550800 | 76600 | 76600 | 76700 | 76600 | 30822 |
| 525 | 20240105 | 100300 | 324971503800 | 76600 | 76700 | 76700 | 76600 | 10423 |
| 526 | 20240105 | 100200 | 324172335200 | 76700 | 76700 | 76700 | 76600 | 3732 |
| 527 | 20240105 | 100100 | 323886331800 | 76700 | 76700 | 76700 | 76600 | 9525 |
| 528 | 20240105 | 100000 | 323156005500 | 76700 | 76700 | 76700 | 76600 | 3589 |
| 529 | 20240105 | 095900 | 322881031500 | 76600 | 76600 | 76700 | 76600 | 11793 |
| 530 | 20240105 | 095800 | 321977559500 | 76700 | 76700 | 76700 | 76600 | 11801 |
| 531 | 20240105 | 095700 | 321072656900 | 76700 | 76600 | 76700 | 76600 | 166909 |
| 532 | 20240105 | 095600 | 308287222000 | 76700 | 76700 | 76700 | 76600 | 24803 |
| 533 | 20240105 | 095500 | 306387024600 | 76700 | 76700 | 76700 | 76600 | 9775 |
| 534 | 20240105 | 095400 | 305638060400 | 76700 | 76700 | 76800 | 76600 | 22662 |
| 535 | 20240105 | 095300 | 303899850600 | 76700 | 76700 | 76700 | 76600 | 16102 |
| 536 | 20240105 | 095200 | 302665189500 | 76700 | 76700 | 76700 | 76600 | 4899 |
| 537 | 20240105 | 095100 | 302289605800 | 76700 | 76700 | 76700 | 76600 | 3191 |
| 538 | 20240105 | 095000 | 302044984100 | 76700 | 76700 | 76800 | 76600 | 35535 |
| 539 | 20240105 | 094900 | 299319572700 | 76800 | 76700 | 76800 | 76700 | 26022 |
| 540 | 20240105 | 094800 | 297323366400 | 76700 | 76700 | 76800 | 76700 | 13542 |
| 541 | 20240105 | 094700 | 296283608600 | 76700 | 76800 | 76800 | 76700 | 5104 |
| 542 | 20240105 | 094600 | 295891890200 | 76700 | 76800 | 76900 | 76700 | 101594 |
| 543 | 20240105 | 094500 | 288089423900 | 76800 | 76800 | 76800 | 76700 | 8291 |
| 544 | 20240105 | 094400 | 287453254500 | 76800 | 76700 | 76800 | 76700 | 11072 |
| 545 | 20240105 | 094300 | 286603647400 | 76700 | 76800 | 76800 | 76700 | 7499 |
| 546 | 20240105 | 094200 | 286028127100 | 76800 | 76800 | 76800 | 76700 | 11619 |
| 547 | 20240105 | 094100 | 285136752000 | 76800 | 76700 | 76800 | 76600 | 44658 |
| 548 | 20240105 | 094000 | 281711515400 | 76600 | 76700 | 76700 | 76600 | 11548 |
| 549 | 20240105 | 093900 | 280826081600 | 76600 | 76700 | 76700 | 76600 | 17029 |
| 550 | 20240105 | 093800 | 279520416600 | 76600 | 76700 | 76700 | 76600 | 17938 |
| 551 | 20240105 | 093700 | 278144742000 | 76600 | 76500 | 76700 | 76500 | 160276 |
| 552 | 20240105 | 093600 | 265867736800 | 76600 | 76600 | 76700 | 76500 | 261031 |
| 553 | 20240105 | 093500 | 245873127300 | 76700 | 76700 | 76700 | 76600 | 11529 |
| 554 | 20240105 | 093400 | 244989156000 | 76600 | 76700 | 76700 | 76600 | 39112 |
| 555 | 20240105 | 093300 | 241991459800 | 76700 | 76700 | 76700 | 76600 | 6950 |
| 556 | 20240105 | 093200 | 241458770000 | 76700 | 76700 | 76700 | 76600 | 23577 |
| 557 | 20240105 | 093100 | 239650690600 | 76700 | 76700 | 76800 | 76600 | 62017 |
| 558 | 20240105 | 093000 | 234894280400 | 76700 | 76800 | 76800 | 76600 | 113077 |
| 559 | 20240105 | 092900 | 226222046200 | 76800 | 76900 | 76900 | 76700 | 81930 |
| 560 | 20240105 | 092800 | 219930985900 | 76900 | 77000 | 77000 | 76800 | 431157 |
| 561 | 20240105 | 092700 | 186774146100 | 77000 | 77000 | 77000 | 76900 | 530403 |
| 562 | 20240105 | 092600 | 145933568500 | 76900 | 76900 | 77000 | 76900 | 25970 |
| 563 | 20240105 | 092500 | 143935926200 | 76900 | 76900 | 77000 | 76900 | 18505 |
| 564 | 20240105 | 092400 | 142511632000 | 76900 | 77000 | 77000 | 76900 | 12142 |
| 565 | 20240105 | 092300 | 141577008400 | 76900 | 76900 | 77000 | 76900 | 44249 |
| 566 | 20240105 | 092200 | 138170618400 | 76900 | 76900 | 77000 | 76900 | 13573 |
| 567 | 20240105 | 092100 | 137126355600 | 77000 | 77000 | 77000 | 76900 | 12296 |
| 568 | 20240105 | 092000 | 136180328800 | 77000 | 76900 | 77000 | 76900 | 14656 |
| 569 | 20240105 | 091900 | 135052862200 | 76900 | 76900 | 77000 | 76900 | 15925 |
| 570 | 20240105 | 091800 | 133827962800 | 76900 | 77000 | 77000 | 76900 | 12934 |
| 571 | 20240105 | 091700 | 132832910400 | 77000 | 77000 | 77000 | 76900 | 10978 |
| 572 | 20240105 | 091600 | 131988201500 | 76900 | 77000 | 77000 | 76900 | 9841 |
| 573 | 20240105 | 091500 | 131230798600 | 77000 | 76900 | 77000 | 76900 | 31113 |
| 574 | 20240105 | 091400 | 128835429900 | 76900 | 77000 | 77000 | 76900 | 15493 |
| 575 | 20240105 | 091300 | 127642871500 | 76900 | 76900 | 77000 | 76900 | 16250 |
| 576 | 20240105 | 091200 | 126392184300 | 76900 | 77000 | 77000 | 76900 | 17348 |
| 577 | 20240105 | 091100 | 125056820400 | 76900 | 77000 | 77000 | 76900 | 11868 |
| 578 | 20240105 | 091000 | 124143103900 | 77000 | 77000 | 77100 | 76900 | 303291 |
| 579 | 20240105 | 090900 | 100788195200 | 76900 | 77000 | 77000 | 76900 | 25517 |
| 580 | 20240105 | 090800 | 98824496900 | 77000 | 77000 | 77000 | 76900 | 64286 |
| 581 | 20240105 | 090700 | 93878823900 | 76900 | 77000 | 77000 | 76900 | 17590 |
| 582 | 20240105 | 090600 | 92524844200 | 76900 | 77000 | 77000 | 76900 | 16164 |
| 583 | 20240105 | 090500 | 91280527000 | 77000 | 77100 | 77100 | 76900 | 178712 |
| 584 | 20240105 | 090400 | 77518318100 | 77100 | 77000 | 77100 | 77000 | 156824 |
| 585 | 20240105 | 090300 | 65427790000 | 77000 | 77000 | 77100 | 76900 | 190084 |
| 586 | 20240105 | 090200 | 50790102000 | 77000 | 77000 | 77000 | 76900 | 36404 |
| 587 | 20240105 | 090100 | 47987716100 | 77000 | 76700 | 77000 | 76600 | 204817 |
| 588 | 20240105 | 090000 | 32266058800 | 76700 | 76700 | 76800 | 76600 | 420496 |