28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 183000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 3104 |
| 3 | 20240102 | 182900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20240102 | 182800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20240102 | 182700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20240102 | 182600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20240102 | 182500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20240102 | 182400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20240102 | 182300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20240102 | 182200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20240102 | 182100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20240102 | 182000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20240102 | 181900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20240102 | 181800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20240102 | 181700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20240102 | 181600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20240102 | 181500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20240102 | 181400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20240102 | 181300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20240102 | 181200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20240102 | 181100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20240102 | 181000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20240102 | 180900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20240102 | 180800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20240102 | 180700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20240102 | 180600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20240102 | 180500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20240102 | 180400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20240102 | 180300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20240102 | 180200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20240102 | 180100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20240102 | 180000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 3104 |
| 33 | 20240102 | 175900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20240102 | 175800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20240102 | 175700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20240102 | 175600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20240102 | 175500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20240102 | 175400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20240102 | 175300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20240102 | 175200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20240102 | 175100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20240102 | 175000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20240102 | 174900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20240102 | 174800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20240102 | 174700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20240102 | 174600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20240102 | 174500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20240102 | 174400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20240102 | 174300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20240102 | 174200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20240102 | 174100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20240102 | 174000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20240102 | 173900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20240102 | 173800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20240102 | 173700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20240102 | 173600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20240102 | 173500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20240102 | 173400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20240102 | 173300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20240102 | 173200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20240102 | 173100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20240102 | 173000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 3104 |
| 63 | 20240102 | 172900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20240102 | 172800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20240102 | 172700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20240102 | 172600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20240102 | 172500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20240102 | 172400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20240102 | 172300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20240102 | 172200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20240102 | 172100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20240102 | 172000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20240102 | 171900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20240102 | 171800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20240102 | 171700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20240102 | 171600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20240102 | 171500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20240102 | 171400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20240102 | 171300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20240102 | 171200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20240102 | 171100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20240102 | 171000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20240102 | 170900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20240102 | 170800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20240102 | 170700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20240102 | 170600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20240102 | 170500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20240102 | 170400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20240102 | 170300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20240102 | 170200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20240102 | 170100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20240102 | 170000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 3104 |
| 93 | 20240102 | 165900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20240102 | 165800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20240102 | 165700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20240102 | 165600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20240102 | 165500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20240102 | 165400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20240102 | 165300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20240102 | 165200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20240102 | 165100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20240102 | 165000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20240102 | 164900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20240102 | 164800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20240102 | 164700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20240102 | 164600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20240102 | 164500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20240102 | 164400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20240102 | 164300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20240102 | 164200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20240102 | 164100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20240102 | 164000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20240102 | 163900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20240102 | 163800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20240102 | 163700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20240102 | 163600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20240102 | 163500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20240102 | 163400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20240102 | 163300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20240102 | 163200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20240102 | 163100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20240102 | 163000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 3104 |
| 123 | 20240102 | 162900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20240102 | 162800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20240102 | 162700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20240102 | 162600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20240102 | 162500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20240102 | 162400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20240102 | 162300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20240102 | 162200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20240102 | 162100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20240102 | 162000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20240102 | 161900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20240102 | 161800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20240102 | 161700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20240102 | 161600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20240102 | 161500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20240102 | 161400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20240102 | 161300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20240102 | 161200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20240102 | 161100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20240102 | 161000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20240102 | 160900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20240102 | 160800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20240102 | 160700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20240102 | 160600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20240102 | 160500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20240102 | 160400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20240102 | 160300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20240102 | 160200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20240102 | 160100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20240102 | 160000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 3104 |
| 153 | 20240102 | 155900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20240102 | 155800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20240102 | 155700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20240102 | 155600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20240102 | 155500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20240102 | 155400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20240102 | 155300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20240102 | 155200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20240102 | 155100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20240102 | 155000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20240102 | 154900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20240102 | 154800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20240102 | 154700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20240102 | 154600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20240102 | 154500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20240102 | 154400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20240102 | 154300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20240102 | 154200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20240102 | 154100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20240102 | 154000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20240102 | 153900 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20240102 | 153800 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20240102 | 153700 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20240102 | 153600 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20240102 | 153500 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20240102 | 153400 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20240102 | 153300 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20240102 | 153200 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20240102 | 153100 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20240102 | 153000 | 46904364800 | 79900 | 79900 | 79900 | 79900 | 6208 |
| 183 | 20240102 | 152900 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 184 | 20240102 | 152800 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 185 | 20240102 | 152700 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 186 | 20240102 | 152600 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 187 | 20240102 | 152500 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 188 | 20240102 | 152400 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 189 | 20240102 | 152300 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 190 | 20240102 | 152200 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 191 | 20240102 | 152100 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 192 | 20240102 | 152000 | 46656355200 | 79800 | 79800 | 79800 | 79800 | 0 |
| 193 | 20240102 | 151900 | 46656355200 | 79800 | 79800 | 80000 | 79700 | 7771 |
| 194 | 20240102 | 151800 | 46035479900 | 79800 | 79800 | 79900 | 79800 | 813 |
| 195 | 20240102 | 151700 | 45970584300 | 79800 | 79900 | 79900 | 79800 | 1109 |
| 196 | 20240102 | 151600 | 45881981400 | 79900 | 79800 | 79900 | 79700 | 401 |
| 197 | 20240102 | 151500 | 45849973700 | 79700 | 79900 | 79900 | 79700 | 3045 |
| 198 | 20240102 | 151400 | 45607020400 | 79800 | 79800 | 79900 | 79800 | 508 |
| 199 | 20240102 | 151300 | 45566432000 | 79800 | 79800 | 79900 | 79800 | 460 |
| 200 | 20240102 | 151200 | 45529704800 | 79800 | 79900 | 79900 | 79800 | 212 |
| 201 | 20240102 | 151100 | 45512784600 | 79900 | 79900 | 79900 | 79800 | 391 |
| 202 | 20240102 | 151000 | 45481557100 | 79800 | 79800 | 79900 | 79800 | 247 |
| 203 | 20240102 | 150900 | 45461837500 | 79800 | 79800 | 79900 | 79800 | 442 |
| 204 | 20240102 | 150800 | 45426563300 | 79800 | 79800 | 79800 | 79700 | 606 |
| 205 | 20240102 | 150700 | 45378263500 | 79700 | 79900 | 79900 | 79700 | 419 |
| 206 | 20240102 | 150600 | 45344839900 | 79800 | 79800 | 79900 | 79800 | 293 |
| 207 | 20240102 | 150500 | 45321453100 | 79800 | 79700 | 79800 | 79600 | 4205 |
| 208 | 20240102 | 150400 | 44986331400 | 79600 | 79700 | 79900 | 79600 | 665 |
| 209 | 20240102 | 150300 | 44933359600 | 79800 | 79700 | 79900 | 79700 | 1643 |
| 210 | 20240102 | 150200 | 44802370200 | 79800 | 79900 | 80000 | 79700 | 3102 |
| 211 | 20240102 | 150100 | 44554756700 | 80000 | 80000 | 80000 | 79900 | 560 |
| 212 | 20240102 | 150000 | 44509986600 | 80000 | 79900 | 80000 | 79900 | 544 |
| 213 | 20240102 | 145900 | 44466502600 | 80000 | 80000 | 80000 | 79900 | 799 |
| 214 | 20240102 | 145800 | 44402637500 | 79900 | 80000 | 80100 | 79900 | 467 |
| 215 | 20240102 | 145700 | 44365282500 | 80000 | 79900 | 80000 | 79900 | 877 |
| 216 | 20240102 | 145600 | 44295124200 | 79900 | 79800 | 79900 | 79800 | 438 |
| 217 | 20240102 | 145500 | 44260140100 | 79900 | 79900 | 80000 | 79800 | 827 |
| 218 | 20240102 | 145400 | 44194066600 | 80000 | 80000 | 80000 | 79900 | 561 |
| 219 | 20240102 | 145300 | 44149218200 | 79900 | 79900 | 80000 | 79900 | 187 |
| 220 | 20240102 | 145200 | 44134273800 | 79900 | 79900 | 80000 | 79800 | 1017 |
| 221 | 20240102 | 145100 | 44052968000 | 79800 | 79900 | 80000 | 79800 | 738 |
| 222 | 20240102 | 145000 | 43993997300 | 80000 | 80200 | 80200 | 80000 | 1638 |
| 223 | 20240102 | 144900 | 43862902000 | 80100 | 80100 | 80200 | 80100 | 693 |
| 224 | 20240102 | 144800 | 43807391300 | 80100 | 80000 | 80100 | 80000 | 4477 |
| 225 | 20240102 | 144700 | 43449009900 | 80000 | 80000 | 80000 | 79900 | 2149 |
| 226 | 20240102 | 144600 | 43277167500 | 80000 | 79800 | 80000 | 79700 | 3005 |
| 227 | 20240102 | 144500 | 43037240500 | 79700 | 79600 | 79700 | 79600 | 1024 |
| 228 | 20240102 | 144400 | 42955640300 | 79600 | 79500 | 79700 | 79500 | 320 |
| 229 | 20240102 | 144300 | 42930158700 | 79400 | 79500 | 79700 | 79400 | 379 |
| 230 | 20240102 | 144200 | 42900007900 | 79500 | 79600 | 79600 | 79400 | 1626 |
| 231 | 20240102 | 144100 | 42770801100 | 79600 | 79600 | 79700 | 79500 | 567 |
| 232 | 20240102 | 144000 | 42725675800 | 79600 | 79400 | 79600 | 79400 | 632 |
| 233 | 20240102 | 143900 | 42675387800 | 79300 | 79600 | 79600 | 79300 | 570 |
| 234 | 20240102 | 143800 | 42630082300 | 79500 | 79500 | 79600 | 79500 | 389 |
| 235 | 20240102 | 143700 | 42599119500 | 79500 | 79600 | 79600 | 79500 | 902 |
| 236 | 20240102 | 143600 | 42527338000 | 79600 | 79600 | 79700 | 79600 | 761 |
| 237 | 20240102 | 143500 | 42466760100 | 79700 | 79700 | 79800 | 79600 | 358 |
| 238 | 20240102 | 143400 | 42438228100 | 79700 | 79700 | 79800 | 79600 | 792 |
| 239 | 20240102 | 143300 | 42375126500 | 79700 | 79600 | 79700 | 79300 | 1012 |
| 240 | 20240102 | 143200 | 42294658100 | 79600 | 79500 | 79600 | 79500 | 297 |
| 241 | 20240102 | 143100 | 42271031500 | 79500 | 79500 | 79600 | 79500 | 582 |
| 242 | 20240102 | 143000 | 42224748200 | 79600 | 79600 | 79600 | 79500 | 128 |
| 243 | 20240102 | 142900 | 42214559900 | 79600 | 79300 | 79600 | 79300 | 792 |
| 244 | 20240102 | 142800 | 42151683900 | 79300 | 79500 | 79600 | 79300 | 100 |
| 245 | 20240102 | 142700 | 42143741400 | 79500 | 79600 | 79600 | 79300 | 3748 |
| 246 | 20240102 | 142600 | 41845941700 | 79500 | 79700 | 79700 | 79500 | 475 |
| 247 | 20240102 | 142500 | 41808133300 | 79700 | 79600 | 79700 | 79600 | 341 |
| 248 | 20240102 | 142400 | 41780989200 | 79600 | 79600 | 79600 | 79500 | 144 |
| 249 | 20240102 | 142300 | 41769537800 | 79600 | 79600 | 79700 | 79500 | 540 |
| 250 | 20240102 | 142200 | 41726575400 | 79600 | 79600 | 79700 | 79600 | 617 |
| 251 | 20240102 | 142100 | 41677431900 | 79700 | 79700 | 79800 | 79600 | 270 |
| 252 | 20240102 | 142000 | 41655905300 | 79700 | 79600 | 79700 | 79600 | 443 |
| 253 | 20240102 | 141900 | 41620619100 | 79600 | 79500 | 79700 | 79500 | 127 |
| 254 | 20240102 | 141800 | 41610509000 | 79500 | 79600 | 79800 | 79500 | 2112 |
| 255 | 20240102 | 141700 | 41442489200 | 79700 | 79700 | 79700 | 79600 | 262 |
| 256 | 20240102 | 141600 | 41421612400 | 79700 | 79700 | 79700 | 79600 | 652 |
| 257 | 20240102 | 141500 | 41369661300 | 79700 | 79700 | 79900 | 79700 | 570 |
| 258 | 20240102 | 141400 | 41324169300 | 79700 | 79700 | 79800 | 79600 | 464 |
| 259 | 20240102 | 141300 | 41287209300 | 79700 | 79600 | 79800 | 79600 | 440 |
| 260 | 20240102 | 141200 | 41252139300 | 79600 | 79700 | 79700 | 79600 | 413 |
| 261 | 20240102 | 141100 | 41219247700 | 79600 | 79800 | 79800 | 79600 | 561 |
| 262 | 20240102 | 141000 | 41174537200 | 79800 | 79800 | 79800 | 79700 | 527 |
| 263 | 20240102 | 140900 | 41132508800 | 79800 | 79700 | 79800 | 79700 | 397 |
| 264 | 20240102 | 140800 | 41100856400 | 79700 | 79900 | 80000 | 79700 | 1707 |
| 265 | 20240102 | 140700 | 40964560300 | 79900 | 80000 | 80000 | 79900 | 244 |
| 266 | 20240102 | 140600 | 40945042100 | 80000 | 80000 | 80000 | 79900 | 93 |
| 267 | 20240102 | 140500 | 40937606400 | 79900 | 79900 | 80000 | 79800 | 428 |
| 268 | 20240102 | 140400 | 40903412100 | 80000 | 80100 | 80200 | 80000 | 458 |
| 269 | 20240102 | 140300 | 40866756900 | 80100 | 80200 | 80200 | 80100 | 1153 |
| 270 | 20240102 | 140200 | 40774366900 | 80200 | 80000 | 80200 | 79800 | 1172 |
| 271 | 20240102 | 140100 | 40680571700 | 80000 | 80000 | 80100 | 79900 | 794 |
| 272 | 20240102 | 140000 | 40617039000 | 80100 | 79900 | 80100 | 79900 | 604 |
| 273 | 20240102 | 135900 | 40568699500 | 79900 | 80100 | 80100 | 79900 | 317 |
| 274 | 20240102 | 135800 | 40543340200 | 80100 | 80200 | 80200 | 79800 | 1795 |
| 275 | 20240102 | 135700 | 40399893200 | 80100 | 80200 | 80300 | 80000 | 5704 |
| 276 | 20240102 | 135600 | 39942077000 | 80200 | 80300 | 80300 | 80000 | 804 |
| 277 | 20240102 | 135500 | 39877615800 | 80300 | 80200 | 80400 | 80100 | 2543 |
| 278 | 20240102 | 135400 | 39673506900 | 80300 | 80300 | 80300 | 80200 | 1485 |
| 279 | 20240102 | 135300 | 39554272600 | 80300 | 79900 | 80300 | 79900 | 10325 |
| 280 | 20240102 | 135200 | 38727223300 | 79900 | 80000 | 80000 | 79900 | 201 |
| 281 | 20240102 | 135100 | 38711146000 | 79900 | 79800 | 79900 | 79800 | 2907 |
| 282 | 20240102 | 135000 | 38478879700 | 79900 | 79800 | 79900 | 79800 | 767 |
| 283 | 20240102 | 134900 | 38417648300 | 79900 | 79800 | 79900 | 79700 | 797 |
| 284 | 20240102 | 134800 | 38354050700 | 79800 | 79800 | 79900 | 79700 | 1985 |
| 285 | 20240102 | 134700 | 38195649300 | 79800 | 79800 | 79800 | 79700 | 292 |
| 286 | 20240102 | 134600 | 38172354400 | 79800 | 79600 | 79900 | 79600 | 1599 |
| 287 | 20240102 | 134500 | 38044789200 | 79600 | 79600 | 79700 | 79600 | 716 |
| 288 | 20240102 | 134400 | 37987732300 | 79600 | 79600 | 79700 | 79500 | 539 |
| 289 | 20240102 | 134300 | 37944858900 | 79500 | 79500 | 79600 | 79400 | 764 |
| 290 | 20240102 | 134200 | 37884151500 | 79500 | 79300 | 79500 | 79300 | 702 |
| 291 | 20240102 | 134100 | 37828436900 | 79300 | 79300 | 79400 | 79300 | 359 |
| 292 | 20240102 | 134000 | 37799967700 | 79400 | 79400 | 79400 | 79300 | 207 |
| 293 | 20240102 | 133900 | 37783536400 | 79400 | 79500 | 79500 | 79300 | 654 |
| 294 | 20240102 | 133800 | 37731608300 | 79500 | 79700 | 79800 | 79500 | 3665 |
| 295 | 20240102 | 133700 | 37439540000 | 79700 | 79800 | 79800 | 79700 | 192 |
| 296 | 20240102 | 133600 | 37424232700 | 79800 | 79700 | 79800 | 79700 | 108 |
| 297 | 20240102 | 133500 | 37415621300 | 79800 | 79900 | 79900 | 79700 | 198 |
| 298 | 20240102 | 133400 | 37399816700 | 79700 | 79900 | 79900 | 79700 | 324 |
| 299 | 20240102 | 133300 | 37373963500 | 79900 | 79700 | 79900 | 79700 | 1792 |
| 300 | 20240102 | 133200 | 37230920700 | 79800 | 79800 | 79800 | 79700 | 1114 |
| 301 | 20240102 | 133100 | 37142058200 | 79700 | 79800 | 79800 | 79700 | 288 |
| 302 | 20240102 | 133000 | 37119082300 | 79800 | 79400 | 79800 | 79400 | 1998 |
| 303 | 20240102 | 132900 | 36959948800 | 79700 | 79600 | 79700 | 79400 | 5453 |
| 304 | 20240102 | 132800 | 36526594300 | 79700 | 79600 | 79700 | 79500 | 1317 |
| 305 | 20240102 | 132700 | 36421668100 | 79600 | 79800 | 79800 | 79500 | 2073 |
| 306 | 20240102 | 132600 | 36256567900 | 79600 | 79800 | 79900 | 79600 | 918 |
| 307 | 20240102 | 132500 | 36183361600 | 79900 | 79500 | 79900 | 79300 | 4392 |
| 308 | 20240102 | 132400 | 35833634400 | 79400 | 79600 | 79600 | 79300 | 535 |
| 309 | 20240102 | 132300 | 35791138300 | 79600 | 79500 | 79600 | 79400 | 383 |
| 310 | 20240102 | 132200 | 35760689300 | 79300 | 79600 | 79700 | 79300 | 829 |
| 311 | 20240102 | 132100 | 35694790900 | 79500 | 79600 | 79600 | 79400 | 497 |
| 312 | 20240102 | 132000 | 35655269200 | 79400 | 79800 | 79800 | 79400 | 690 |
| 313 | 20240102 | 131900 | 35600327700 | 79800 | 79800 | 79900 | 79500 | 4200 |
| 314 | 20240102 | 131800 | 35265547900 | 79900 | 79600 | 79900 | 79600 | 2949 |
| 315 | 20240102 | 131700 | 35030173100 | 79700 | 79500 | 79700 | 79500 | 2809 |
| 316 | 20240102 | 131600 | 34806465300 | 79600 | 79600 | 79600 | 79400 | 721 |
| 317 | 20240102 | 131500 | 34749095200 | 79600 | 79400 | 79600 | 79400 | 2485 |
| 318 | 20240102 | 131400 | 34551575500 | 79500 | 79600 | 79700 | 79400 | 1626 |
| 319 | 20240102 | 131300 | 34422213700 | 79600 | 79600 | 79700 | 79500 | 1400 |
| 320 | 20240102 | 131200 | 34310771200 | 79600 | 79300 | 79700 | 79200 | 4044 |
| 321 | 20240102 | 131100 | 33989199100 | 79300 | 79300 | 79400 | 79300 | 1390 |
| 322 | 20240102 | 131000 | 33878950800 | 79300 | 79200 | 79300 | 79100 | 1269 |
| 323 | 20240102 | 130900 | 33778430900 | 79100 | 79300 | 79400 | 79100 | 1440 |
| 324 | 20240102 | 130800 | 33664257300 | 79300 | 79300 | 79400 | 79200 | 858 |
| 325 | 20240102 | 130700 | 33596217900 | 79300 | 79300 | 79400 | 79300 | 2664 |
| 326 | 20240102 | 130600 | 33384786800 | 79300 | 79200 | 79400 | 79200 | 2992 |
| 327 | 20240102 | 130500 | 33147643900 | 79200 | 78700 | 79200 | 78700 | 9560 |
| 328 | 20240102 | 130400 | 32393005500 | 78700 | 78700 | 78800 | 78500 | 913 |
| 329 | 20240102 | 130300 | 32321260300 | 78700 | 78600 | 78700 | 78600 | 1678 |
| 330 | 20240102 | 130200 | 32189253000 | 78600 | 78500 | 78700 | 78500 | 856 |
| 331 | 20240102 | 130100 | 32121979700 | 78500 | 78600 | 78700 | 78500 | 644 |
| 332 | 20240102 | 130000 | 32071379300 | 78600 | 78700 | 78700 | 78500 | 853 |
| 333 | 20240102 | 125900 | 32004346800 | 78700 | 78500 | 78700 | 78400 | 996 |
| 334 | 20240102 | 125800 | 31926128100 | 78500 | 78600 | 78700 | 78400 | 342 |
| 335 | 20240102 | 125700 | 31899262800 | 78600 | 78700 | 78700 | 78500 | 729 |
| 336 | 20240102 | 125600 | 31841998100 | 78700 | 78700 | 78700 | 78600 | 332 |
| 337 | 20240102 | 125500 | 31815876500 | 78700 | 78500 | 78700 | 78500 | 437 |
| 338 | 20240102 | 125400 | 31781494000 | 78700 | 78600 | 78700 | 78500 | 1100 |
| 339 | 20240102 | 125300 | 31695028300 | 78600 | 78500 | 78600 | 78500 | 304 |
| 340 | 20240102 | 125200 | 31671138000 | 78600 | 78500 | 78600 | 78500 | 250 |
| 341 | 20240102 | 125100 | 31651501500 | 78500 | 78500 | 78600 | 78500 | 775 |
| 342 | 20240102 | 125000 | 31590660000 | 78500 | 78500 | 78600 | 78400 | 456 |
| 343 | 20240102 | 124900 | 31554865000 | 78500 | 78400 | 78500 | 78300 | 1031 |
| 344 | 20240102 | 124800 | 31474023100 | 78300 | 78200 | 78400 | 78200 | 673 |
| 345 | 20240102 | 124700 | 31421338400 | 78200 | 78100 | 78200 | 78000 | 651 |
| 346 | 20240102 | 124600 | 31370478900 | 78200 | 78100 | 78200 | 78000 | 111 |
| 347 | 20240102 | 124500 | 31361810500 | 78200 | 78100 | 78200 | 78100 | 513 |
| 348 | 20240102 | 124400 | 31321718800 | 78100 | 78100 | 78100 | 78000 | 280 |
| 349 | 20240102 | 124300 | 31299870500 | 78100 | 77900 | 78100 | 77900 | 798 |
| 350 | 20240102 | 124200 | 31237681100 | 78000 | 78000 | 78100 | 77900 | 45 |
| 351 | 20240102 | 124100 | 31234170500 | 78100 | 78000 | 78100 | 77900 | 103 |
| 352 | 20240102 | 124000 | 31226138700 | 77900 | 78100 | 78100 | 77900 | 650 |
| 353 | 20240102 | 123900 | 31175395600 | 78000 | 78000 | 78100 | 78000 | 49 |
| 354 | 20240102 | 123800 | 31171572900 | 78000 | 77900 | 78000 | 77900 | 112 |
| 355 | 20240102 | 123700 | 31162838700 | 77900 | 78100 | 78100 | 77900 | 463 |
| 356 | 20240102 | 123600 | 31126713500 | 78100 | 78100 | 78200 | 78100 | 178 |
| 357 | 20240102 | 123500 | 31112811100 | 78100 | 78200 | 78200 | 78100 | 255 |
| 358 | 20240102 | 123400 | 31092872400 | 78200 | 78100 | 78200 | 77900 | 421 |
| 359 | 20240102 | 123300 | 31059989800 | 78100 | 78100 | 78200 | 77900 | 1191 |
| 360 | 20240102 | 123200 | 30967127300 | 78100 | 78100 | 78100 | 78100 | 270 |
| 361 | 20240102 | 123100 | 30946040300 | 78000 | 78100 | 78100 | 78000 | 238 |
| 362 | 20240102 | 123000 | 30927473900 | 78100 | 78000 | 78100 | 78000 | 175 |
| 363 | 20240102 | 122900 | 30913811300 | 78100 | 78000 | 78100 | 77900 | 89 |
| 364 | 20240102 | 122800 | 30906869000 | 78000 | 78000 | 78100 | 78000 | 110 |
| 365 | 20240102 | 122700 | 30898288900 | 77900 | 77900 | 78000 | 77900 | 267 |
| 366 | 20240102 | 122600 | 30877482600 | 77900 | 77900 | 78000 | 77900 | 138 |
| 367 | 20240102 | 122500 | 30866731600 | 77800 | 77900 | 78000 | 77800 | 269 |
| 368 | 20240102 | 122400 | 30845779200 | 77900 | 78100 | 78100 | 77900 | 1088 |
| 369 | 20240102 | 122300 | 30760953400 | 78100 | 78000 | 78100 | 78000 | 183 |
| 370 | 20240102 | 122200 | 30746661800 | 78000 | 77900 | 78100 | 77900 | 452 |
| 371 | 20240102 | 122100 | 30711405200 | 78000 | 78000 | 78000 | 77900 | 71 |
| 372 | 20240102 | 122000 | 30705869300 | 78000 | 78000 | 78000 | 77900 | 127 |
| 373 | 20240102 | 121900 | 30695971400 | 78000 | 78000 | 78000 | 77900 | 414 |
| 374 | 20240102 | 121800 | 30663686900 | 78000 | 77900 | 78000 | 77900 | 688 |
| 375 | 20240102 | 121700 | 30610057800 | 78000 | 78000 | 78000 | 77900 | 472 |
| 376 | 20240102 | 121600 | 30573253800 | 78000 | 77900 | 78000 | 77900 | 161 |
| 377 | 20240102 | 121500 | 30560704800 | 78000 | 78000 | 78000 | 77900 | 91 |
| 378 | 20240102 | 121400 | 30553608100 | 77900 | 77900 | 77900 | 77800 | 545 |
| 379 | 20240102 | 121300 | 30511152700 | 77800 | 77800 | 77900 | 77800 | 533 |
| 380 | 20240102 | 121200 | 30469682100 | 77900 | 77900 | 78000 | 77800 | 1025 |
| 381 | 20240102 | 121100 | 30389841100 | 77900 | 77800 | 77900 | 77800 | 135 |
| 382 | 20240102 | 121000 | 30379327400 | 77900 | 77700 | 77900 | 77700 | 536 |
| 383 | 20240102 | 120900 | 30337624400 | 77800 | 77800 | 77900 | 77700 | 282 |
| 384 | 20240102 | 120800 | 30315688500 | 77900 | 77800 | 77900 | 77700 | 332 |
| 385 | 20240102 | 120700 | 30289860100 | 77700 | 77800 | 77900 | 77700 | 1193 |
| 386 | 20240102 | 120600 | 30197127100 | 77800 | 77900 | 77900 | 77800 | 206 |
| 387 | 20240102 | 120500 | 30181087000 | 77900 | 77900 | 77900 | 77800 | 97 |
| 388 | 20240102 | 120400 | 30173532400 | 77800 | 77800 | 77900 | 77700 | 693 |
| 389 | 20240102 | 120300 | 30119619900 | 77800 | 77900 | 77900 | 77800 | 321 |
| 390 | 20240102 | 120200 | 30094644800 | 77900 | 77800 | 77900 | 77700 | 145 |
| 391 | 20240102 | 120100 | 30083369100 | 77800 | 77800 | 77800 | 77700 | 267 |
| 392 | 20240102 | 120000 | 30062615400 | 77800 | 77800 | 77900 | 77700 | 148 |
| 393 | 20240102 | 115900 | 30051109300 | 77800 | 77700 | 77900 | 77700 | 258 |
| 394 | 20240102 | 115800 | 30031046300 | 77700 | 77700 | 77900 | 77700 | 154 |
| 395 | 20240102 | 115700 | 30019071200 | 77800 | 77700 | 77800 | 77700 | 327 |
| 396 | 20240102 | 115600 | 29993655500 | 77800 | 77700 | 77800 | 77700 | 375 |
| 397 | 20240102 | 115500 | 29964512700 | 77800 | 77900 | 77900 | 77700 | 543 |
| 398 | 20240102 | 115400 | 29922262700 | 77800 | 77800 | 78000 | 77800 | 542 |
| 399 | 20240102 | 115300 | 29880041900 | 77800 | 78000 | 78000 | 77800 | 479 |
| 400 | 20240102 | 115200 | 29842724800 | 77900 | 78000 | 78000 | 77900 | 784 |
| 401 | 20240102 | 115100 | 29781595300 | 78000 | 77900 | 78100 | 77900 | 1284 |
| 402 | 20240102 | 115000 | 29681450600 | 78000 | 77900 | 78000 | 77800 | 1176 |
| 403 | 20240102 | 114900 | 29589850400 | 77900 | 77700 | 77900 | 77600 | 3030 |
| 404 | 20240102 | 114800 | 29354337500 | 77700 | 77600 | 77800 | 77500 | 1510 |
| 405 | 20240102 | 114700 | 29237094800 | 77800 | 77600 | 77800 | 77400 | 1700 |
| 406 | 20240102 | 114600 | 29105132400 | 77600 | 77400 | 77600 | 77400 | 636 |
| 407 | 20240102 | 114500 | 29055850500 | 77400 | 77300 | 77500 | 77300 | 779 |
| 408 | 20240102 | 114400 | 28995595200 | 77300 | 77400 | 77600 | 77300 | 4010 |
| 409 | 20240102 | 114300 | 28685499000 | 77600 | 77600 | 77600 | 77400 | 1700 |
| 410 | 20240102 | 114200 | 28553803200 | 77600 | 77500 | 77600 | 77500 | 726 |
| 411 | 20240102 | 114100 | 28497533300 | 77500 | 77500 | 77600 | 77500 | 396 |
| 412 | 20240102 | 114000 | 28466810000 | 77500 | 77500 | 77600 | 77500 | 461 |
| 413 | 20240102 | 113900 | 28431064700 | 77500 | 77600 | 77700 | 77500 | 597 |
| 414 | 20240102 | 113800 | 28384743800 | 77600 | 77600 | 77700 | 77500 | 852 |
| 415 | 20240102 | 113700 | 28318619200 | 77700 | 77600 | 77700 | 77600 | 207 |
| 416 | 20240102 | 113600 | 28302545200 | 77700 | 77500 | 77800 | 77500 | 715 |
| 417 | 20240102 | 113500 | 28247003800 | 77500 | 77600 | 77600 | 77400 | 1324 |
| 418 | 20240102 | 113400 | 28144472800 | 77500 | 77400 | 77600 | 77400 | 1022 |
| 419 | 20240102 | 113300 | 28065303100 | 77400 | 77700 | 77800 | 77400 | 2922 |
| 420 | 20240102 | 113200 | 27838695600 | 77700 | 77700 | 77700 | 77500 | 1184 |
| 421 | 20240102 | 113100 | 27746812100 | 77700 | 77700 | 77700 | 77600 | 283 |
| 422 | 20240102 | 113000 | 27724846400 | 77800 | 77900 | 77900 | 77600 | 321 |
| 423 | 20240102 | 112900 | 27699910700 | 77800 | 77700 | 77900 | 77600 | 312 |
| 424 | 20240102 | 112800 | 27675650900 | 77600 | 77700 | 77800 | 77600 | 1497 |
| 425 | 20240102 | 112700 | 27559353700 | 77700 | 77900 | 78000 | 77700 | 1384 |
| 426 | 20240102 | 112600 | 27451650000 | 78000 | 78200 | 78200 | 77900 | 880 |
| 427 | 20240102 | 112500 | 27382972100 | 78100 | 78100 | 78200 | 78000 | 818 |
| 428 | 20240102 | 112400 | 27319139800 | 78000 | 78100 | 78100 | 78000 | 355 |
| 429 | 20240102 | 112300 | 27291420400 | 78100 | 78200 | 78300 | 78000 | 1106 |
| 430 | 20240102 | 112200 | 27204940800 | 78300 | 78000 | 78300 | 77900 | 547 |
| 431 | 20240102 | 112100 | 27162211500 | 78000 | 78000 | 78100 | 78000 | 1222 |
| 432 | 20240102 | 112000 | 27066877300 | 78000 | 78100 | 78100 | 78000 | 356 |
| 433 | 20240102 | 111900 | 27039100800 | 78000 | 78100 | 78100 | 78000 | 693 |
| 434 | 20240102 | 111800 | 26985038600 | 78100 | 78200 | 78200 | 78000 | 658 |
| 435 | 20240102 | 111700 | 26933652100 | 78200 | 77900 | 78200 | 77700 | 513 |
| 436 | 20240102 | 111600 | 26893673900 | 77900 | 77800 | 78000 | 77700 | 1063 |
| 437 | 20240102 | 111500 | 26810925800 | 77800 | 77700 | 77800 | 77700 | 643 |
| 438 | 20240102 | 111400 | 26760938400 | 77600 | 77700 | 77800 | 77600 | 971 |
| 439 | 20240102 | 111300 | 26685535200 | 77700 | 77800 | 77900 | 77600 | 736 |
| 440 | 20240102 | 111200 | 26628329700 | 77900 | 77900 | 78000 | 77800 | 441 |
| 441 | 20240102 | 111100 | 26594005600 | 77800 | 77700 | 77900 | 77700 | 197 |
| 442 | 20240102 | 111000 | 26578675900 | 77700 | 77700 | 77900 | 77600 | 1256 |
| 443 | 20240102 | 110900 | 26481026300 | 77700 | 77700 | 77800 | 77600 | 1480 |
| 444 | 20240102 | 110800 | 26366077500 | 77700 | 77500 | 78000 | 77400 | 986 |
| 445 | 20240102 | 110700 | 26289339300 | 77800 | 78100 | 78200 | 77400 | 10077 |
| 446 | 20240102 | 110600 | 25506417600 | 78100 | 78300 | 78400 | 78000 | 1379 |
| 447 | 20240102 | 110500 | 25398595500 | 78400 | 78200 | 78400 | 78200 | 854 |
| 448 | 20240102 | 110400 | 25331712200 | 78200 | 78500 | 78600 | 78200 | 1689 |
| 449 | 20240102 | 110300 | 25199386900 | 78500 | 78500 | 78600 | 78400 | 1315 |
| 450 | 20240102 | 110200 | 25096172600 | 78400 | 78300 | 78400 | 78300 | 542 |
| 451 | 20240102 | 110100 | 25053680100 | 78500 | 78300 | 78500 | 78000 | 1231 |
| 452 | 20240102 | 110000 | 24957421800 | 78300 | 78300 | 78500 | 78200 | 318 |
| 453 | 20240102 | 105900 | 24932504700 | 78300 | 78300 | 78400 | 78200 | 919 |
| 454 | 20240102 | 105800 | 24860595300 | 78300 | 78300 | 78300 | 78200 | 133 |
| 455 | 20240102 | 105700 | 24850181500 | 78300 | 78100 | 78300 | 78100 | 447 |
| 456 | 20240102 | 105600 | 24815231200 | 78200 | 78100 | 78200 | 78000 | 427 |
| 457 | 20240102 | 105500 | 24781876000 | 78000 | 78000 | 78200 | 78000 | 505 |
| 458 | 20240102 | 105400 | 24742443900 | 78100 | 78200 | 78200 | 78000 | 1959 |
| 459 | 20240102 | 105300 | 24589336900 | 78300 | 78400 | 78400 | 78200 | 415 |
| 460 | 20240102 | 105200 | 24556828200 | 78400 | 78300 | 78600 | 78200 | 374 |
| 461 | 20240102 | 105100 | 24527499200 | 78500 | 78200 | 78500 | 78200 | 810 |
| 462 | 20240102 | 105000 | 24464116200 | 78300 | 78500 | 78600 | 78200 | 2171 |
| 463 | 20240102 | 104900 | 24293908700 | 78600 | 78700 | 78800 | 78500 | 1955 |
| 464 | 20240102 | 104800 | 24140302000 | 78800 | 78700 | 78800 | 78600 | 881 |
| 465 | 20240102 | 104700 | 24070963500 | 78700 | 78500 | 78800 | 78500 | 1612 |
| 466 | 20240102 | 104600 | 23944202500 | 78400 | 78300 | 78400 | 78300 | 585 |
| 467 | 20240102 | 104500 | 23898376500 | 78300 | 78200 | 78300 | 77900 | 3000 |
| 468 | 20240102 | 104400 | 23663723200 | 78200 | 78300 | 78400 | 78000 | 496 |
| 469 | 20240102 | 104300 | 23624902800 | 77900 | 77800 | 78300 | 77700 | 2706 |
| 470 | 20240102 | 104200 | 23414247900 | 77800 | 78200 | 78300 | 77700 | 4275 |
| 471 | 20240102 | 104100 | 23081169700 | 78200 | 78300 | 78400 | 78200 | 2292 |
| 472 | 20240102 | 104000 | 22901775400 | 78300 | 78200 | 78300 | 78100 | 1567 |
| 473 | 20240102 | 103900 | 22779128400 | 78100 | 78000 | 78100 | 77900 | 312 |
| 474 | 20240102 | 103800 | 22754785400 | 77900 | 77900 | 78000 | 77800 | 457 |
| 475 | 20240102 | 103700 | 22719176600 | 77700 | 77700 | 78000 | 77700 | 814 |
| 476 | 20240102 | 103600 | 22655872800 | 77800 | 78500 | 78500 | 77800 | 3111 |
| 477 | 20240102 | 103500 | 22413109600 | 78100 | 77900 | 78600 | 77800 | 1003 |
| 478 | 20240102 | 103400 | 22334768000 | 78100 | 77500 | 78100 | 77500 | 3710 |
| 479 | 20240102 | 103300 | 22046547500 | 77500 | 77600 | 77600 | 77400 | 2122 |
| 480 | 20240102 | 103200 | 21882144300 | 77500 | 77700 | 77700 | 77400 | 6424 |
| 481 | 20240102 | 103100 | 21384378400 | 77700 | 77700 | 78000 | 77400 | 9310 |
| 482 | 20240102 | 103000 | 20662351100 | 77800 | 77500 | 77800 | 77500 | 2602 |
| 483 | 20240102 | 102900 | 20460361300 | 77600 | 77400 | 77700 | 77400 | 1493 |
| 484 | 20240102 | 102800 | 20344510800 | 77500 | 77700 | 77800 | 77400 | 2672 |
| 485 | 20240102 | 102700 | 20137310300 | 77600 | 78000 | 78100 | 77500 | 5952 |
| 486 | 20240102 | 102600 | 19674925800 | 78000 | 78000 | 78100 | 77800 | 2282 |
| 487 | 20240102 | 102500 | 19497025900 | 78000 | 78300 | 78300 | 77900 | 9738 |
| 488 | 20240102 | 102400 | 18737259100 | 78300 | 78400 | 78400 | 78200 | 3659 |
| 489 | 20240102 | 102300 | 18450808300 | 78400 | 78700 | 78700 | 78300 | 3619 |
| 490 | 20240102 | 102200 | 18166980600 | 78600 | 78500 | 78900 | 78400 | 4905 |
| 491 | 20240102 | 102100 | 17781399000 | 78500 | 78500 | 78800 | 78500 | 1118 |
| 492 | 20240102 | 102000 | 17693503200 | 78500 | 78600 | 78800 | 78500 | 2552 |
| 493 | 20240102 | 101900 | 17492859300 | 78800 | 78700 | 79100 | 78300 | 9638 |
| 494 | 20240102 | 101800 | 16735105500 | 78800 | 78800 | 78900 | 78500 | 5917 |
| 495 | 20240102 | 101700 | 16269910800 | 78800 | 79100 | 79200 | 78700 | 1597 |
| 496 | 20240102 | 101600 | 16143798400 | 79200 | 78800 | 79200 | 78700 | 3916 |
| 497 | 20240102 | 101500 | 15835172500 | 78700 | 79300 | 79300 | 78600 | 6267 |
| 498 | 20240102 | 101400 | 15340293000 | 79700 | 80000 | 80100 | 79400 | 10777 |
| 499 | 20240102 | 101300 | 14479988600 | 80000 | 79600 | 80000 | 79300 | 6408 |
| 500 | 20240102 | 101200 | 13969002100 | 79700 | 79600 | 79700 | 79000 | 12099 |
| 501 | 20240102 | 101100 | 13011448400 | 79600 | 79400 | 79600 | 79300 | 1858 |
| 502 | 20240102 | 101000 | 12863872100 | 79400 | 79100 | 79700 | 79000 | 4491 |
| 503 | 20240102 | 100900 | 12507229300 | 79000 | 78900 | 79200 | 78700 | 2552 |
| 504 | 20240102 | 100800 | 12305878300 | 78800 | 79200 | 79200 | 78800 | 3904 |
| 505 | 20240102 | 100700 | 11997779200 | 79200 | 79000 | 79200 | 78900 | 4812 |
| 506 | 20240102 | 100600 | 11617450600 | 79000 | 79300 | 79500 | 78500 | 17361 |
| 507 | 20240102 | 100500 | 10249128200 | 79500 | 80400 | 80400 | 79200 | 9510 |
| 508 | 20240102 | 100400 | 9490250600 | 80300 | 80400 | 80600 | 79800 | 10559 |
| 509 | 20240102 | 100300 | 8642813100 | 80400 | 80300 | 81000 | 80300 | 23581 |
| 510 | 20240102 | 100200 | 6741216500 | 80300 | 79400 | 80300 | 79400 | 33814 |
| 511 | 20240102 | 100100 | 4038833400 | 79700 | 79100 | 79800 | 78800 | 18545 |
| 512 | 20240102 | 100000 | 2568297700 | 78900 | 79000 | 79700 | 78700 | 32192 |