31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 4787 |
| 3 | 20240105 | 182900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 4 | 20240105 | 182800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 5 | 20240105 | 182700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 6 | 20240105 | 182600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 7 | 20240105 | 182500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 8 | 20240105 | 182400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 9 | 20240105 | 182300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 10 | 20240105 | 182200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 11 | 20240105 | 182100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 12 | 20240105 | 182000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 13 | 20240105 | 181900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 14 | 20240105 | 181800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 15 | 20240105 | 181700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 16 | 20240105 | 181600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 17 | 20240105 | 181500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 18 | 20240105 | 181400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 19 | 20240105 | 181300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 20 | 20240105 | 181200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 21 | 20240105 | 181100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 22 | 20240105 | 181000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 23 | 20240105 | 180900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 24 | 20240105 | 180800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 25 | 20240105 | 180700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 26 | 20240105 | 180600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 27 | 20240105 | 180500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 28 | 20240105 | 180400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 29 | 20240105 | 180300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 30 | 20240105 | 180200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 31 | 20240105 | 180100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 32 | 20240105 | 180000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 4787 |
| 33 | 20240105 | 175900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 34 | 20240105 | 175800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 35 | 20240105 | 175700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 36 | 20240105 | 175600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 37 | 20240105 | 175500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 38 | 20240105 | 175400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 39 | 20240105 | 175300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 40 | 20240105 | 175200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 41 | 20240105 | 175100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 42 | 20240105 | 175000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 43 | 20240105 | 174900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 44 | 20240105 | 174800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 45 | 20240105 | 174700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 46 | 20240105 | 174600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 47 | 20240105 | 174500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 48 | 20240105 | 174400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 49 | 20240105 | 174300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 50 | 20240105 | 174200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 51 | 20240105 | 174100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 52 | 20240105 | 174000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 53 | 20240105 | 173900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 54 | 20240105 | 173800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 55 | 20240105 | 173700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 56 | 20240105 | 173600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 57 | 20240105 | 173500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 58 | 20240105 | 173400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 59 | 20240105 | 173300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 60 | 20240105 | 173200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 61 | 20240105 | 173100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 62 | 20240105 | 173000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 4787 |
| 63 | 20240105 | 172900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 64 | 20240105 | 172800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 65 | 20240105 | 172700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 66 | 20240105 | 172600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 67 | 20240105 | 172500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 68 | 20240105 | 172400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 69 | 20240105 | 172300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 70 | 20240105 | 172200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 71 | 20240105 | 172100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 72 | 20240105 | 172000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 73 | 20240105 | 171900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 74 | 20240105 | 171800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 75 | 20240105 | 171700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 76 | 20240105 | 171600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 77 | 20240105 | 171500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 78 | 20240105 | 171400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 79 | 20240105 | 171300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 80 | 20240105 | 171200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 81 | 20240105 | 171100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 82 | 20240105 | 171000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 83 | 20240105 | 170900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 84 | 20240105 | 170800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 85 | 20240105 | 170700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 86 | 20240105 | 170600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 87 | 20240105 | 170500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 88 | 20240105 | 170400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 89 | 20240105 | 170300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 90 | 20240105 | 170200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 91 | 20240105 | 170100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 92 | 20240105 | 170000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 4787 |
| 93 | 20240105 | 165900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 94 | 20240105 | 165800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 95 | 20240105 | 165700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 96 | 20240105 | 165600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 97 | 20240105 | 165500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 98 | 20240105 | 165400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 99 | 20240105 | 165300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 100 | 20240105 | 165200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 101 | 20240105 | 165100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 102 | 20240105 | 165000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 103 | 20240105 | 164900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 104 | 20240105 | 164800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 105 | 20240105 | 164700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 106 | 20240105 | 164600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 107 | 20240105 | 164500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 108 | 20240105 | 164400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 109 | 20240105 | 164300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 110 | 20240105 | 164200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 111 | 20240105 | 164100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 112 | 20240105 | 164000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 113 | 20240105 | 163900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 114 | 20240105 | 163800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 115 | 20240105 | 163700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 116 | 20240105 | 163600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 117 | 20240105 | 163500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 118 | 20240105 | 163400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 119 | 20240105 | 163300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 120 | 20240105 | 163200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 121 | 20240105 | 163100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 122 | 20240105 | 163000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 4787 |
| 123 | 20240105 | 162900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 124 | 20240105 | 162800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 125 | 20240105 | 162700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 126 | 20240105 | 162600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 127 | 20240105 | 162500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 128 | 20240105 | 162400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 129 | 20240105 | 162300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 130 | 20240105 | 162200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 131 | 20240105 | 162100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 132 | 20240105 | 162000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 133 | 20240105 | 161900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 134 | 20240105 | 161800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 135 | 20240105 | 161700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 136 | 20240105 | 161600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 137 | 20240105 | 161500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 138 | 20240105 | 161400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 139 | 20240105 | 161300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 140 | 20240105 | 161200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 141 | 20240105 | 161100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 142 | 20240105 | 161000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 143 | 20240105 | 160900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 144 | 20240105 | 160800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 145 | 20240105 | 160700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 146 | 20240105 | 160600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 147 | 20240105 | 160500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 148 | 20240105 | 160400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 149 | 20240105 | 160300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 150 | 20240105 | 160200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 151 | 20240105 | 160100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 152 | 20240105 | 160000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 4787 |
| 153 | 20240105 | 155900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 154 | 20240105 | 155800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 155 | 20240105 | 155700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 156 | 20240105 | 155600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 157 | 20240105 | 155500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 158 | 20240105 | 155400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 159 | 20240105 | 155300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 160 | 20240105 | 155200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 161 | 20240105 | 155100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 162 | 20240105 | 155000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 163 | 20240105 | 154900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 164 | 20240105 | 154800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 165 | 20240105 | 154700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 166 | 20240105 | 154600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 167 | 20240105 | 154500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 168 | 20240105 | 154400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 169 | 20240105 | 154300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 170 | 20240105 | 154200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 171 | 20240105 | 154100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 172 | 20240105 | 154000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 173 | 20240105 | 153900 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 174 | 20240105 | 153800 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 175 | 20240105 | 153700 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 176 | 20240105 | 153600 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 177 | 20240105 | 153500 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 178 | 20240105 | 153400 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 179 | 20240105 | 153300 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 180 | 20240105 | 153200 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 181 | 20240105 | 153100 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 0 |
| 182 | 20240105 | 153000 | 15273797700 | 75200 | 75200 | 75200 | 75200 | 9574 |
| 183 | 20240105 | 152900 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 184 | 20240105 | 152800 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 185 | 20240105 | 152700 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 186 | 20240105 | 152600 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 187 | 20240105 | 152500 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 188 | 20240105 | 152400 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 189 | 20240105 | 152300 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 190 | 20240105 | 152200 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 191 | 20240105 | 152100 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 192 | 20240105 | 152000 | 14913815300 | 75500 | 75500 | 75500 | 75500 | 0 |
| 193 | 20240105 | 151900 | 14913815300 | 75500 | 75500 | 75600 | 75400 | 1193 |
| 194 | 20240105 | 151800 | 14823742100 | 75500 | 75300 | 75500 | 75300 | 835 |
| 195 | 20240105 | 151700 | 14760762700 | 75400 | 75100 | 75400 | 75000 | 862 |
| 196 | 20240105 | 151600 | 14695933100 | 75100 | 75100 | 75200 | 75100 | 747 |
| 197 | 20240105 | 151500 | 14639821300 | 75200 | 75200 | 75200 | 75100 | 63 |
| 198 | 20240105 | 151400 | 14635083900 | 75200 | 75200 | 75300 | 75200 | 1010 |
| 199 | 20240105 | 151300 | 14559113000 | 75200 | 75100 | 75200 | 75100 | 460 |
| 200 | 20240105 | 151200 | 14524545400 | 75200 | 75200 | 75200 | 75100 | 187 |
| 201 | 20240105 | 151100 | 14510501000 | 75200 | 75100 | 75200 | 75100 | 366 |
| 202 | 20240105 | 151000 | 14483012700 | 75100 | 75000 | 75100 | 74900 | 131 |
| 203 | 20240105 | 150900 | 14473177900 | 75000 | 75000 | 75000 | 74900 | 224 |
| 204 | 20240105 | 150800 | 14456382200 | 75000 | 74900 | 75000 | 74900 | 156 |
| 205 | 20240105 | 150700 | 14444685200 | 74900 | 75000 | 75000 | 74900 | 202 |
| 206 | 20240105 | 150600 | 14429550200 | 75000 | 75100 | 75100 | 75000 | 46 |
| 207 | 20240105 | 150500 | 14426096000 | 75200 | 75200 | 75200 | 74900 | 1406 |
| 208 | 20240105 | 150400 | 14320611800 | 75200 | 75100 | 75200 | 75000 | 1120 |
| 209 | 20240105 | 150300 | 14236417300 | 75100 | 75000 | 75100 | 75000 | 205 |
| 210 | 20240105 | 150200 | 14221039700 | 75000 | 75000 | 75100 | 75000 | 1137 |
| 211 | 20240105 | 150100 | 14135673900 | 75000 | 75000 | 75100 | 75000 | 118 |
| 212 | 20240105 | 150000 | 14126823400 | 75000 | 74900 | 75000 | 74800 | 619 |
| 213 | 20240105 | 145900 | 14080418400 | 74900 | 74900 | 74900 | 74900 | 110 |
| 214 | 20240105 | 145800 | 14072179400 | 74900 | 74900 | 74900 | 74900 | 403 |
| 215 | 20240105 | 145700 | 14041994700 | 74900 | 74900 | 74900 | 74900 | 22 |
| 216 | 20240105 | 145600 | 14040346900 | 74900 | 74800 | 74900 | 74800 | 27 |
| 217 | 20240105 | 145500 | 14038325000 | 74800 | 74700 | 74800 | 74700 | 634 |
| 218 | 20240105 | 145400 | 13990911100 | 74700 | 74800 | 74800 | 74700 | 287 |
| 219 | 20240105 | 145300 | 13969471900 | 74800 | 74700 | 74800 | 74700 | 760 |
| 220 | 20240105 | 145200 | 13912699400 | 74700 | 74700 | 74800 | 74700 | 250 |
| 221 | 20240105 | 145100 | 13894024300 | 74700 | 74700 | 74800 | 74700 | 381 |
| 222 | 20240105 | 145000 | 13865533700 | 74700 | 74700 | 74800 | 74700 | 144 |
| 223 | 20240105 | 144900 | 13854776700 | 74700 | 74700 | 74800 | 74700 | 535 |
| 224 | 20240105 | 144800 | 13814795200 | 74800 | 74800 | 74800 | 74700 | 350 |
| 225 | 20240105 | 144700 | 13788639500 | 74800 | 74800 | 74800 | 74800 | 141 |
| 226 | 20240105 | 144600 | 13778092700 | 74800 | 74800 | 74800 | 74800 | 21 |
| 227 | 20240105 | 144500 | 13776521900 | 74900 | 74800 | 74900 | 74800 | 944 |
| 228 | 20240105 | 144400 | 13705900400 | 74800 | 74800 | 74900 | 74800 | 207 |
| 229 | 20240105 | 144300 | 13690406800 | 74800 | 74800 | 74800 | 74700 | 29 |
| 230 | 20240105 | 144200 | 13688238700 | 74800 | 74800 | 74800 | 74700 | 93 |
| 231 | 20240105 | 144100 | 13681289400 | 74800 | 74700 | 74800 | 74700 | 694 |
| 232 | 20240105 | 144000 | 13629382000 | 74700 | 74800 | 74800 | 74700 | 480 |
| 233 | 20240105 | 143900 | 13593485200 | 74800 | 74800 | 74900 | 74800 | 237 |
| 234 | 20240105 | 143800 | 13575741800 | 74800 | 74800 | 74900 | 74800 | 405 |
| 235 | 20240105 | 143700 | 13545447700 | 74800 | 74800 | 74800 | 74800 | 318 |
| 236 | 20240105 | 143600 | 13521661300 | 74800 | 74900 | 74900 | 74800 | 113 |
| 237 | 20240105 | 143500 | 13513202600 | 74900 | 74800 | 74900 | 74800 | 70 |
| 238 | 20240105 | 143400 | 13507964000 | 74900 | 74800 | 74900 | 74800 | 19 |
| 239 | 20240105 | 143300 | 13506541300 | 74800 | 74800 | 74900 | 74800 | 22 |
| 240 | 20240105 | 143200 | 13504894900 | 74800 | 74800 | 74800 | 74800 | 97 |
| 241 | 20240105 | 143100 | 13497639300 | 74900 | 74800 | 74900 | 74800 | 110 |
| 242 | 20240105 | 143000 | 13489411100 | 74900 | 74700 | 74900 | 74700 | 55 |
| 243 | 20240105 | 142900 | 13485300600 | 74700 | 74800 | 74800 | 74700 | 23 |
| 244 | 20240105 | 142800 | 13483580700 | 74800 | 74800 | 74800 | 74800 | 30 |
| 245 | 20240105 | 142700 | 13481336700 | 74800 | 74800 | 74900 | 74800 | 107 |
| 246 | 20240105 | 142600 | 13473332800 | 74600 | 74700 | 74800 | 74600 | 1488 |
| 247 | 20240105 | 142500 | 13362170000 | 74700 | 74800 | 74800 | 74700 | 1114 |
| 248 | 20240105 | 142400 | 13278848200 | 74900 | 74900 | 74900 | 74900 | 9 |
| 249 | 20240105 | 142300 | 13278174100 | 74900 | 74900 | 74900 | 74900 | 0 |
| 250 | 20240105 | 142200 | 13278174100 | 74900 | 74900 | 74900 | 74800 | 287 |
| 251 | 20240105 | 142100 | 13256681000 | 75000 | 74900 | 75000 | 74900 | 58 |
| 252 | 20240105 | 142000 | 13252331400 | 74900 | 74900 | 74900 | 74900 | 81 |
| 253 | 20240105 | 141900 | 13246264500 | 74900 | 74900 | 74900 | 74700 | 2518 |
| 254 | 20240105 | 141800 | 13057887700 | 75000 | 75000 | 75100 | 75000 | 506 |
| 255 | 20240105 | 141700 | 13019904400 | 75000 | 75000 | 75000 | 75000 | 928 |
| 256 | 20240105 | 141600 | 12950304400 | 75100 | 75100 | 75100 | 75100 | 10 |
| 257 | 20240105 | 141500 | 12949553400 | 75100 | 75000 | 75100 | 75000 | 23 |
| 258 | 20240105 | 141400 | 12947827100 | 75000 | 75000 | 75000 | 75000 | 17 |
| 259 | 20240105 | 141300 | 12946552100 | 75000 | 75000 | 75000 | 75000 | 163 |
| 260 | 20240105 | 141200 | 12934327100 | 75000 | 75000 | 75100 | 75000 | 369 |
| 261 | 20240105 | 141100 | 12906651600 | 75000 | 75000 | 75000 | 75000 | 174 |
| 262 | 20240105 | 141000 | 12893601600 | 75000 | 75100 | 75100 | 75000 | 99 |
| 263 | 20240105 | 140900 | 12886171800 | 75100 | 75000 | 75100 | 75000 | 9 |
| 264 | 20240105 | 140800 | 12885496300 | 75000 | 75000 | 75000 | 75000 | 497 |
| 265 | 20240105 | 140700 | 12848221300 | 75100 | 75000 | 75100 | 75000 | 88 |
| 266 | 20240105 | 140600 | 12841616900 | 75000 | 75000 | 75100 | 75000 | 184 |
| 267 | 20240105 | 140500 | 12827816600 | 75000 | 75000 | 75000 | 75000 | 102 |
| 268 | 20240105 | 140400 | 12820166600 | 75000 | 75000 | 75000 | 75000 | 1 |
| 269 | 20240105 | 140300 | 12820091600 | 75100 | 75000 | 75100 | 75000 | 698 |
| 270 | 20240105 | 140200 | 12767672300 | 75000 | 75100 | 75100 | 75000 | 352 |
| 271 | 20240105 | 140100 | 12741269700 | 75100 | 75100 | 75100 | 75100 | 23 |
| 272 | 20240105 | 140000 | 12739542400 | 75100 | 75000 | 75100 | 75000 | 26 |
| 273 | 20240105 | 135900 | 12737590900 | 75000 | 75000 | 75100 | 75000 | 158 |
| 274 | 20240105 | 135800 | 12725740800 | 75000 | 75000 | 75000 | 75000 | 20 |
| 275 | 20240105 | 135700 | 12724240800 | 75000 | 75000 | 75000 | 75000 | 6 |
| 276 | 20240105 | 135600 | 12723790800 | 75000 | 75000 | 75000 | 75000 | 149 |
| 277 | 20240105 | 135500 | 12712615800 | 75000 | 75000 | 75100 | 75000 | 223 |
| 278 | 20240105 | 135400 | 12695890700 | 75100 | 75000 | 75100 | 75000 | 11 |
| 279 | 20240105 | 135300 | 12695065200 | 75000 | 75000 | 75000 | 75000 | 57 |
| 280 | 20240105 | 135200 | 12690790200 | 75000 | 75000 | 75000 | 75000 | 4 |
| 281 | 20240105 | 135100 | 12690490200 | 75100 | 75100 | 75100 | 75100 | 18 |
| 282 | 20240105 | 135000 | 12689138400 | 75100 | 75000 | 75100 | 74900 | 626 |
| 283 | 20240105 | 134900 | 12642190400 | 75000 | 75000 | 75000 | 75000 | 53 |
| 284 | 20240105 | 134800 | 12638215400 | 75000 | 75100 | 75100 | 75000 | 104 |
| 285 | 20240105 | 134700 | 12630412000 | 75100 | 75000 | 75100 | 75000 | 111 |
| 286 | 20240105 | 134600 | 12622076400 | 75000 | 75000 | 75000 | 75000 | 29 |
| 287 | 20240105 | 134500 | 12619901400 | 75000 | 74900 | 75000 | 74900 | 152 |
| 288 | 20240105 | 134400 | 12608508100 | 74900 | 74900 | 74900 | 74900 | 94 |
| 289 | 20240105 | 134300 | 12601467500 | 74900 | 74900 | 75000 | 74800 | 193 |
| 290 | 20240105 | 134200 | 12587012800 | 75000 | 74800 | 75000 | 74800 | 89 |
| 291 | 20240105 | 134100 | 12580349800 | 74800 | 74800 | 74800 | 74700 | 1398 |
| 292 | 20240105 | 134000 | 12475831600 | 74900 | 74900 | 75000 | 74900 | 462 |
| 293 | 20240105 | 133900 | 12441226500 | 74900 | 74900 | 75000 | 74900 | 179 |
| 294 | 20240105 | 133800 | 12427819000 | 74900 | 75000 | 75000 | 74900 | 110 |
| 295 | 20240105 | 133700 | 12419579000 | 75000 | 74900 | 75000 | 74900 | 93 |
| 296 | 20240105 | 133600 | 12412604500 | 74900 | 75000 | 75000 | 74900 | 48 |
| 297 | 20240105 | 133500 | 12409005000 | 75000 | 74900 | 75000 | 74900 | 386 |
| 298 | 20240105 | 133400 | 12380091600 | 74900 | 75000 | 75000 | 74900 | 417 |
| 299 | 20240105 | 133300 | 12348856700 | 75000 | 75100 | 75100 | 75000 | 202 |
| 300 | 20240105 | 133200 | 12333701200 | 75100 | 75100 | 75100 | 75100 | 6 |
| 301 | 20240105 | 133100 | 12333250600 | 75100 | 74900 | 75100 | 74900 | 119 |
| 302 | 20240105 | 133000 | 12324325700 | 74900 | 74900 | 75000 | 74900 | 297 |
| 303 | 20240105 | 132900 | 12302073400 | 74900 | 74800 | 74900 | 74800 | 662 |
| 304 | 20240105 | 132800 | 12252555400 | 74800 | 74800 | 74900 | 74800 | 283 |
| 305 | 20240105 | 132700 | 12231380000 | 74800 | 74800 | 74900 | 74800 | 187 |
| 306 | 20240105 | 132600 | 12217391000 | 74600 | 74700 | 74800 | 74600 | 744 |
| 307 | 20240105 | 132500 | 12161803200 | 74700 | 74800 | 74900 | 74700 | 579 |
| 308 | 20240105 | 132400 | 12118508900 | 74800 | 74900 | 74900 | 74800 | 296 |
| 309 | 20240105 | 132300 | 12096367600 | 74800 | 74800 | 74800 | 74800 | 33 |
| 310 | 20240105 | 132200 | 12093899200 | 74800 | 75000 | 75000 | 74800 | 424 |
| 311 | 20240105 | 132100 | 12062147400 | 74900 | 75000 | 75000 | 74900 | 136 |
| 312 | 20240105 | 132000 | 12051952400 | 75000 | 74900 | 75000 | 74900 | 57 |
| 313 | 20240105 | 131900 | 12047680300 | 74900 | 75000 | 75000 | 74900 | 336 |
| 314 | 20240105 | 131800 | 12022493300 | 75000 | 75100 | 75100 | 75000 | 202 |
| 315 | 20240105 | 131700 | 12007330600 | 75100 | 75000 | 75100 | 75000 | 29 |
| 316 | 20240105 | 131600 | 12005154800 | 75100 | 75100 | 75100 | 75100 | 7 |
| 317 | 20240105 | 131500 | 12004629100 | 75100 | 75100 | 75100 | 75000 | 136 |
| 318 | 20240105 | 131400 | 11994428500 | 75100 | 75000 | 75100 | 74900 | 2175 |
| 319 | 20240105 | 131300 | 11831103100 | 75000 | 75000 | 75000 | 75000 | 49 |
| 320 | 20240105 | 131200 | 11827428100 | 75000 | 75100 | 75100 | 75000 | 123 |
| 321 | 20240105 | 131100 | 11818202200 | 75100 | 75200 | 75200 | 75100 | 143 |
| 322 | 20240105 | 131000 | 11807460600 | 75200 | 75200 | 75200 | 75200 | 447 |
| 323 | 20240105 | 130900 | 11773846200 | 75200 | 75200 | 75200 | 75200 | 6 |
| 324 | 20240105 | 130800 | 11773395000 | 75200 | 75000 | 75200 | 75000 | 149 |
| 325 | 20240105 | 130700 | 11762211500 | 74800 | 74800 | 74800 | 74800 | 17 |
| 326 | 20240105 | 130600 | 11760939900 | 75000 | 75000 | 75000 | 74800 | 831 |
| 327 | 20240105 | 130500 | 11698746500 | 74900 | 75100 | 75100 | 74900 | 157 |
| 328 | 20240105 | 130400 | 11686987000 | 75100 | 74900 | 75100 | 74900 | 31 |
| 329 | 20240105 | 130300 | 11684660600 | 74800 | 75100 | 75200 | 74800 | 749 |
| 330 | 20240105 | 130200 | 11628543400 | 75100 | 75100 | 75100 | 75100 | 29 |
| 331 | 20240105 | 130100 | 11626365500 | 75200 | 75200 | 75200 | 75200 | 1 |
| 332 | 20240105 | 130000 | 11626290300 | 75100 | 75100 | 75200 | 75100 | 106 |
| 333 | 20240105 | 125900 | 11618329200 | 75100 | 75100 | 75200 | 75100 | 65 |
| 334 | 20240105 | 125800 | 11613446200 | 75100 | 75100 | 75100 | 75100 | 7 |
| 335 | 20240105 | 125700 | 11612920500 | 75100 | 75100 | 75200 | 75000 | 534 |
| 336 | 20240105 | 125600 | 11572869900 | 75000 | 75100 | 75100 | 75000 | 96 |
| 337 | 20240105 | 125500 | 11565662500 | 75000 | 75100 | 75200 | 75000 | 264 |
| 338 | 20240105 | 125400 | 11545848100 | 75100 | 75100 | 75100 | 75100 | 16 |
| 339 | 20240105 | 125300 | 11544646500 | 75000 | 75100 | 75100 | 75000 | 333 |
| 340 | 20240105 | 125200 | 11519668800 | 75100 | 75100 | 75100 | 75100 | 170 |
| 341 | 20240105 | 125100 | 11506901800 | 75100 | 75400 | 75400 | 75100 | 789 |
| 342 | 20240105 | 125000 | 11447620600 | 75300 | 75300 | 75300 | 75300 | 426 |
| 343 | 20240105 | 124900 | 11415542800 | 75300 | 75300 | 75300 | 75300 | 16 |
| 344 | 20240105 | 124800 | 11414338000 | 75300 | 75300 | 75300 | 75300 | 13 |
| 345 | 20240105 | 124700 | 11413359100 | 75300 | 75200 | 75300 | 75200 | 166 |
| 346 | 20240105 | 124600 | 11400868900 | 75200 | 75200 | 75200 | 75200 | 195 |
| 347 | 20240105 | 124500 | 11386204900 | 75200 | 75200 | 75300 | 75200 | 214 |
| 348 | 20240105 | 124400 | 11370111500 | 75200 | 75200 | 75200 | 75200 | 2 |
| 349 | 20240105 | 124300 | 11369961100 | 75200 | 75200 | 75200 | 75200 | 350 |
| 350 | 20240105 | 124200 | 11343641100 | 75300 | 75400 | 75400 | 75300 | 207 |
| 351 | 20240105 | 124100 | 11328053600 | 75400 | 75400 | 75400 | 75400 | 5 |
| 352 | 20240105 | 124000 | 11327676600 | 75300 | 75400 | 75500 | 75300 | 397 |
| 353 | 20240105 | 123900 | 11297768200 | 75400 | 75500 | 75500 | 75400 | 209 |
| 354 | 20240105 | 123800 | 11282009100 | 75500 | 75500 | 75500 | 75400 | 36 |
| 355 | 20240105 | 123700 | 11279291200 | 75500 | 75400 | 75500 | 75400 | 40 |
| 356 | 20240105 | 123600 | 11276272300 | 75400 | 75500 | 75500 | 75400 | 67 |
| 357 | 20240105 | 123500 | 11271218400 | 75500 | 75500 | 75500 | 75400 | 526 |
| 358 | 20240105 | 123400 | 11231546500 | 75500 | 75500 | 75500 | 75500 | 1 |
| 359 | 20240105 | 123300 | 11231471000 | 75500 | 75600 | 75600 | 75500 | 121 |
| 360 | 20240105 | 123200 | 11222335100 | 75600 | 75600 | 75600 | 75600 | 20 |
| 361 | 20240105 | 123100 | 11220823100 | 75400 | 75500 | 75500 | 75400 | 415 |
| 362 | 20240105 | 123000 | 11189495300 | 75600 | 75500 | 75600 | 75500 | 418 |
| 363 | 20240105 | 122900 | 11157895200 | 75500 | 75600 | 75600 | 75500 | 2 |
| 364 | 20240105 | 122800 | 11157744100 | 75600 | 75600 | 75600 | 75600 | 4 |
| 365 | 20240105 | 122700 | 11157441700 | 75600 | 75600 | 75600 | 75600 | 78 |
| 366 | 20240105 | 122600 | 11151544900 | 75500 | 75500 | 75500 | 75500 | 7 |
| 367 | 20240105 | 122500 | 11151016400 | 75500 | 75500 | 75600 | 75500 | 66 |
| 368 | 20240105 | 122400 | 11146031300 | 75500 | 75600 | 75600 | 75500 | 57 |
| 369 | 20240105 | 122300 | 11141727200 | 75600 | 75600 | 75600 | 75600 | 421 |
| 370 | 20240105 | 122200 | 11109899600 | 75700 | 75700 | 75700 | 75700 | 168 |
| 371 | 20240105 | 122100 | 11097182000 | 75800 | 75800 | 75800 | 75700 | 8 |
| 372 | 20240105 | 122000 | 11096575700 | 75800 | 75700 | 75800 | 75600 | 428 |
| 373 | 20240105 | 121900 | 11064176100 | 75800 | 75800 | 75800 | 75700 | 30 |
| 374 | 20240105 | 121800 | 11061902200 | 75700 | 75800 | 75800 | 75700 | 11 |
| 375 | 20240105 | 121700 | 11061068900 | 75700 | 75800 | 75800 | 75700 | 46 |
| 376 | 20240105 | 121600 | 11057584200 | 75700 | 75600 | 75700 | 75600 | 148 |
| 377 | 20240105 | 121500 | 11046380700 | 75700 | 75600 | 75700 | 75600 | 35 |
| 378 | 20240105 | 121400 | 11043731900 | 75600 | 75700 | 75700 | 75600 | 137 |
| 379 | 20240105 | 121300 | 11033365000 | 75700 | 75700 | 75700 | 75700 | 119 |
| 380 | 20240105 | 121200 | 11024356700 | 75700 | 75700 | 75700 | 75700 | 58 |
| 381 | 20240105 | 121100 | 11019966100 | 75600 | 75500 | 75600 | 75500 | 10 |
| 382 | 20240105 | 121000 | 11019210200 | 75500 | 75500 | 75500 | 75500 | 320 |
| 383 | 20240105 | 120900 | 10995050200 | 75700 | 75600 | 75700 | 75600 | 9 |
| 384 | 20240105 | 120800 | 10994369000 | 75600 | 75600 | 75600 | 75500 | 26 |
| 385 | 20240105 | 120700 | 10992403900 | 75600 | 75600 | 75600 | 75600 | 408 |
| 386 | 20240105 | 120600 | 10961559100 | 75700 | 75800 | 75800 | 75600 | 221 |
| 387 | 20240105 | 120500 | 10944841000 | 75700 | 75800 | 75800 | 75700 | 132 |
| 388 | 20240105 | 120400 | 10934838100 | 75800 | 75700 | 75800 | 75700 | 3 |
| 389 | 20240105 | 120300 | 10934610800 | 75800 | 75800 | 75900 | 75800 | 213 |
| 390 | 20240105 | 120200 | 10918465000 | 75800 | 75900 | 75900 | 75800 | 65 |
| 391 | 20240105 | 120100 | 10913533600 | 75800 | 75800 | 75800 | 75800 | 299 |
| 392 | 20240105 | 120000 | 10890869400 | 75900 | 75700 | 75900 | 75700 | 668 |
| 393 | 20240105 | 115900 | 10840269600 | 75700 | 75900 | 75900 | 75700 | 1526 |
| 394 | 20240105 | 115800 | 10724446900 | 75700 | 75800 | 75900 | 75700 | 1098 |
| 395 | 20240105 | 115700 | 10641180500 | 75800 | 75900 | 75900 | 75800 | 345 |
| 396 | 20240105 | 115600 | 10615029000 | 75800 | 75900 | 76000 | 75800 | 2444 |
| 397 | 20240105 | 115500 | 10429509300 | 75900 | 75700 | 75900 | 75700 | 2589 |
| 398 | 20240105 | 115400 | 10233261200 | 75700 | 75700 | 75800 | 75700 | 692 |
| 399 | 20240105 | 115300 | 10180863500 | 75700 | 75400 | 75700 | 75400 | 4652 |
| 400 | 20240105 | 115200 | 9829177600 | 75400 | 75400 | 75400 | 75400 | 24 |
| 401 | 20240105 | 115100 | 9827368000 | 75500 | 75500 | 75500 | 75500 | 14 |
| 402 | 20240105 | 115000 | 9826311000 | 75500 | 75400 | 75500 | 75400 | 27 |
| 403 | 20240105 | 114900 | 9824275100 | 75500 | 75400 | 75500 | 75400 | 87 |
| 404 | 20240105 | 114800 | 9817707600 | 75500 | 75500 | 75500 | 75400 | 844 |
| 405 | 20240105 | 114700 | 9754010800 | 75500 | 75500 | 75500 | 75400 | 171 |
| 406 | 20240105 | 114600 | 9741100900 | 75500 | 75500 | 75500 | 75500 | 485 |
| 407 | 20240105 | 114500 | 9704483400 | 75500 | 75400 | 75500 | 75400 | 1149 |
| 408 | 20240105 | 114400 | 9617735000 | 75400 | 75500 | 75500 | 75400 | 227 |
| 409 | 20240105 | 114300 | 9600606500 | 75500 | 75400 | 75500 | 75400 | 1050 |
| 410 | 20240105 | 114200 | 9521435000 | 75400 | 75400 | 75400 | 75300 | 337 |
| 411 | 20240105 | 114100 | 9496035200 | 75400 | 75300 | 75400 | 75300 | 229 |
| 412 | 20240105 | 114000 | 9478768800 | 75300 | 75300 | 75400 | 75300 | 971 |
| 413 | 20240105 | 113900 | 9405628300 | 75300 | 75300 | 75300 | 75200 | 239 |
| 414 | 20240105 | 113800 | 9387645500 | 75300 | 75300 | 75300 | 75300 | 203 |
| 415 | 20240105 | 113700 | 9372359600 | 75400 | 75400 | 75400 | 75400 | 1 |
| 416 | 20240105 | 113600 | 9372284200 | 75400 | 75400 | 75400 | 75300 | 75 |
| 417 | 20240105 | 113500 | 9366629700 | 75300 | 75300 | 75300 | 75300 | 30 |
| 418 | 20240105 | 113400 | 9364370700 | 75300 | 75300 | 75400 | 75300 | 30 |
| 419 | 20240105 | 113300 | 9362110100 | 75300 | 75400 | 75400 | 75300 | 70 |
| 420 | 20240105 | 113200 | 9356838700 | 75300 | 75300 | 75400 | 75300 | 118 |
| 421 | 20240105 | 113100 | 9347953200 | 75200 | 75500 | 75500 | 75200 | 1226 |
| 422 | 20240105 | 113000 | 9255694100 | 75500 | 75200 | 75500 | 75200 | 3734 |
| 423 | 20240105 | 112900 | 8974542200 | 75000 | 75000 | 75100 | 75000 | 1790 |
| 424 | 20240105 | 112800 | 8840191000 | 75000 | 75000 | 75000 | 75000 | 58 |
| 425 | 20240105 | 112700 | 8835841000 | 75100 | 75100 | 75100 | 74900 | 392 |
| 426 | 20240105 | 112600 | 8806453200 | 75100 | 75000 | 75100 | 75000 | 461 |
| 427 | 20240105 | 112500 | 8771863600 | 75100 | 75200 | 75200 | 75000 | 98 |
| 428 | 20240105 | 112400 | 8764498400 | 75200 | 75000 | 75200 | 75000 | 1853 |
| 429 | 20240105 | 112300 | 8625314700 | 75100 | 75000 | 75100 | 75000 | 677 |
| 430 | 20240105 | 112200 | 8574472400 | 75000 | 75200 | 75200 | 75000 | 1732 |
| 431 | 20240105 | 112100 | 8444410500 | 75100 | 75100 | 75100 | 75100 | 298 |
| 432 | 20240105 | 112000 | 8422030700 | 75100 | 75100 | 75100 | 75000 | 143 |
| 433 | 20240105 | 111900 | 8411301400 | 75100 | 74900 | 75100 | 74900 | 1217 |
| 434 | 20240105 | 111800 | 8320027100 | 74900 | 74800 | 74900 | 74800 | 194 |
| 435 | 20240105 | 111700 | 8305515500 | 74700 | 74700 | 74700 | 74700 | 100 |
| 436 | 20240105 | 111600 | 8298045500 | 74700 | 74500 | 74700 | 74500 | 308 |
| 437 | 20240105 | 111500 | 8275038400 | 74600 | 74600 | 74700 | 74600 | 973 |
| 438 | 20240105 | 111400 | 8202444000 | 74700 | 74600 | 74800 | 74600 | 392 |
| 439 | 20240105 | 111300 | 8173175100 | 74800 | 74600 | 74800 | 74600 | 24 |
| 440 | 20240105 | 111200 | 8171383900 | 74600 | 74700 | 74800 | 74600 | 129 |
| 441 | 20240105 | 111100 | 8161743200 | 74600 | 74700 | 74800 | 74600 | 433 |
| 442 | 20240105 | 111000 | 8129381500 | 74800 | 74700 | 74800 | 74700 | 250 |
| 443 | 20240105 | 110900 | 8110703500 | 74700 | 74800 | 74800 | 74700 | 705 |
| 444 | 20240105 | 110800 | 8058029500 | 74700 | 74900 | 74900 | 74700 | 313 |
| 445 | 20240105 | 110700 | 8034617500 | 74900 | 74900 | 74900 | 74900 | 111 |
| 446 | 20240105 | 110600 | 8026303600 | 74900 | 75000 | 75000 | 74800 | 132 |
| 447 | 20240105 | 110500 | 8016422500 | 75000 | 75000 | 75000 | 75000 | 1 |
| 448 | 20240105 | 110400 | 8016347500 | 74800 | 74800 | 74800 | 74800 | 69 |
| 449 | 20240105 | 110300 | 8011186300 | 74700 | 75100 | 75100 | 74600 | 384 |
| 450 | 20240105 | 110200 | 7982469700 | 75100 | 74800 | 75100 | 74800 | 407 |
| 451 | 20240105 | 110100 | 7951935400 | 74800 | 74800 | 74800 | 74800 | 285 |
| 452 | 20240105 | 110000 | 7930617400 | 74800 | 74800 | 74900 | 74700 | 223 |
| 453 | 20240105 | 105900 | 7913937000 | 74800 | 74800 | 74800 | 74700 | 94 |
| 454 | 20240105 | 105800 | 7906910100 | 74700 | 74800 | 74800 | 74700 | 488 |
| 455 | 20240105 | 105700 | 7870432600 | 74800 | 74900 | 75000 | 74700 | 352 |
| 456 | 20240105 | 105600 | 7844074700 | 74800 | 74900 | 74900 | 74800 | 212 |
| 457 | 20240105 | 105500 | 7828217000 | 74900 | 74800 | 74900 | 74700 | 49 |
| 458 | 20240105 | 105400 | 7824552800 | 74800 | 74900 | 74900 | 74500 | 2629 |
| 459 | 20240105 | 105300 | 7627820900 | 74800 | 74800 | 75000 | 74800 | 1543 |
| 460 | 20240105 | 105200 | 7512257100 | 74900 | 74900 | 75000 | 74700 | 381 |
| 461 | 20240105 | 105100 | 7483700100 | 74800 | 74900 | 74900 | 74500 | 575 |
| 462 | 20240105 | 105000 | 7440725600 | 74500 | 74600 | 74800 | 74500 | 600 |
| 463 | 20240105 | 104900 | 7395956600 | 74600 | 74600 | 74900 | 74500 | 1582 |
| 464 | 20240105 | 104800 | 7277941900 | 74600 | 75000 | 75000 | 74400 | 2630 |
| 465 | 20240105 | 104700 | 7081659700 | 74900 | 75100 | 75100 | 74900 | 285 |
| 466 | 20240105 | 104600 | 7060296200 | 75100 | 75200 | 75200 | 75100 | 944 |
| 467 | 20240105 | 104500 | 6989393400 | 75200 | 75300 | 75300 | 75200 | 245 |
| 468 | 20240105 | 104400 | 6970968900 | 75300 | 75300 | 75300 | 75200 | 31 |
| 469 | 20240105 | 104300 | 6968636600 | 75300 | 75300 | 75300 | 75300 | 205 |
| 470 | 20240105 | 104200 | 6953200100 | 75300 | 75300 | 75400 | 75300 | 130 |
| 471 | 20240105 | 104100 | 6943409500 | 75300 | 75300 | 75300 | 75300 | 103 |
| 472 | 20240105 | 104000 | 6935653600 | 75300 | 75300 | 75300 | 75300 | 215 |
| 473 | 20240105 | 103900 | 6919464100 | 75300 | 75300 | 75500 | 75300 | 1884 |
| 474 | 20240105 | 103800 | 6777241300 | 75300 | 75300 | 75300 | 75200 | 493 |
| 475 | 20240105 | 103700 | 6740148400 | 75300 | 75200 | 75300 | 75200 | 31 |
| 476 | 20240105 | 103600 | 6737815400 | 75200 | 75300 | 75300 | 75200 | 482 |
| 477 | 20240105 | 103500 | 6701565500 | 75300 | 75300 | 75300 | 75300 | 526 |
| 478 | 20240105 | 103400 | 6661957700 | 75300 | 75300 | 75300 | 75300 | 672 |
| 479 | 20240105 | 103300 | 6611356100 | 75300 | 75300 | 75500 | 75200 | 156 |
| 480 | 20240105 | 103200 | 6599606800 | 75200 | 75300 | 75300 | 75200 | 432 |
| 481 | 20240105 | 103100 | 6567081000 | 75400 | 75400 | 75400 | 75400 | 357 |
| 482 | 20240105 | 103000 | 6540163200 | 75400 | 75500 | 75500 | 75400 | 79 |
| 483 | 20240105 | 102900 | 6534205900 | 75500 | 75400 | 75500 | 75400 | 197 |
| 484 | 20240105 | 102800 | 6519348300 | 75400 | 75500 | 75500 | 75400 | 483 |
| 485 | 20240105 | 102700 | 6482888700 | 75600 | 75600 | 75600 | 75600 | 16 |
| 486 | 20240105 | 102600 | 6481679100 | 75600 | 75600 | 75600 | 75600 | 350 |
| 487 | 20240105 | 102500 | 6455219100 | 75700 | 75600 | 75700 | 75600 | 75 |
| 488 | 20240105 | 102400 | 6449547400 | 75700 | 75800 | 75800 | 75700 | 1038 |
| 489 | 20240105 | 102300 | 6370948800 | 75800 | 75700 | 75800 | 75700 | 1122 |
| 490 | 20240105 | 102200 | 6285929400 | 75800 | 75700 | 75800 | 75700 | 761 |
| 491 | 20240105 | 102100 | 6228321600 | 75800 | 75700 | 75800 | 75700 | 526 |
| 492 | 20240105 | 102000 | 6188478600 | 75600 | 75400 | 75600 | 75400 | 853 |
| 493 | 20240105 | 101900 | 6124081400 | 75500 | 75500 | 75600 | 75500 | 323 |
| 494 | 20240105 | 101800 | 6099685500 | 75600 | 75600 | 75600 | 75600 | 290 |
| 495 | 20240105 | 101700 | 6077761500 | 75600 | 75500 | 75600 | 75500 | 423 |
| 496 | 20240105 | 101600 | 6045800500 | 75500 | 75700 | 75700 | 75500 | 758 |
| 497 | 20240105 | 101500 | 5988474000 | 75700 | 75700 | 75700 | 75600 | 993 |
| 498 | 20240105 | 101400 | 5913304200 | 75600 | 75800 | 75800 | 75600 | 225 |
| 499 | 20240105 | 101300 | 5896272700 | 75700 | 75700 | 75700 | 75600 | 135 |
| 500 | 20240105 | 101200 | 5886053500 | 75700 | 75600 | 75800 | 75500 | 4138 |
| 501 | 20240105 | 101100 | 5572671600 | 75600 | 75400 | 75600 | 75400 | 3551 |
| 502 | 20240105 | 101000 | 5304532100 | 75300 | 75200 | 75400 | 75200 | 1899 |
| 503 | 20240105 | 100900 | 5161540700 | 75200 | 75300 | 75300 | 75200 | 459 |
| 504 | 20240105 | 100800 | 5127002600 | 75300 | 75000 | 75300 | 75000 | 652 |
| 505 | 20240105 | 100700 | 5077951500 | 75100 | 74800 | 75100 | 74800 | 956 |
| 506 | 20240105 | 100600 | 5006231900 | 74800 | 75000 | 75000 | 74800 | 514 |
| 507 | 20240105 | 100500 | 4967771500 | 74900 | 74800 | 74900 | 74800 | 270 |
| 508 | 20240105 | 100400 | 4947550700 | 74800 | 74900 | 74900 | 74800 | 322 |
| 509 | 20240105 | 100300 | 4923433900 | 75000 | 75000 | 75000 | 74900 | 119 |
| 510 | 20240105 | 100200 | 4914519000 | 75000 | 74900 | 75000 | 74900 | 245 |
| 511 | 20240105 | 100100 | 4896145500 | 74900 | 74900 | 75000 | 74900 | 354 |
| 512 | 20240105 | 100000 | 4869624300 | 74900 | 74800 | 74900 | 74800 | 128 |
| 513 | 20240105 | 095900 | 4860042100 | 74900 | 74900 | 74900 | 74900 | 50 |
| 514 | 20240105 | 095800 | 4856297100 | 74900 | 74900 | 74900 | 74700 | 185 |
| 515 | 20240105 | 095700 | 4842442600 | 74700 | 74900 | 74900 | 74700 | 267 |
| 516 | 20240105 | 095600 | 4822472600 | 74900 | 74900 | 74900 | 74900 | 14 |
| 517 | 20240105 | 095500 | 4821424000 | 74900 | 74700 | 74900 | 74600 | 323 |
| 518 | 20240105 | 095400 | 4797296300 | 74700 | 74700 | 74900 | 74700 | 1250 |
| 519 | 20240105 | 095300 | 4703810900 | 74700 | 74800 | 74800 | 74500 | 2833 |
| 520 | 20240105 | 095200 | 4492624200 | 74700 | 74700 | 74700 | 74700 | 139 |
| 521 | 20240105 | 095100 | 4482240900 | 74700 | 74800 | 74900 | 74600 | 439 |
| 522 | 20240105 | 095000 | 4449428400 | 74800 | 75000 | 75000 | 74800 | 563 |
| 523 | 20240105 | 094900 | 4407295700 | 75000 | 75000 | 75000 | 74900 | 230 |
| 524 | 20240105 | 094800 | 4390061200 | 75000 | 75200 | 75300 | 74900 | 2167 |
| 525 | 20240105 | 094700 | 4227428500 | 75200 | 75200 | 75200 | 75100 | 68 |
| 526 | 20240105 | 094600 | 4222316200 | 75100 | 75200 | 75200 | 75100 | 568 |
| 527 | 20240105 | 094500 | 4179618300 | 75100 | 75200 | 75200 | 75100 | 220 |
| 528 | 20240105 | 094400 | 4163074500 | 75300 | 75400 | 75400 | 75100 | 2616 |
| 529 | 20240105 | 094300 | 3966155500 | 75300 | 75400 | 75400 | 75300 | 1746 |
| 530 | 20240105 | 094200 | 3834558500 | 75500 | 75300 | 75600 | 75300 | 1425 |
| 531 | 20240105 | 094100 | 3727025900 | 75300 | 75400 | 75500 | 75300 | 205 |
| 532 | 20240105 | 094000 | 3711568300 | 75400 | 75400 | 75500 | 75300 | 1171 |
| 533 | 20240105 | 093900 | 3623199300 | 75400 | 75200 | 75400 | 75000 | 717 |
| 534 | 20240105 | 093800 | 3569230900 | 75200 | 75000 | 75200 | 74900 | 1591 |
| 535 | 20240105 | 093700 | 3449802300 | 75000 | 75000 | 75000 | 74800 | 278 |
| 536 | 20240105 | 093600 | 3428966300 | 74900 | 75100 | 75100 | 74700 | 2633 |
| 537 | 20240105 | 093500 | 3231925200 | 75100 | 75400 | 75400 | 75100 | 870 |
| 538 | 20240105 | 093400 | 3166454900 | 75400 | 75300 | 75500 | 75300 | 345 |
| 539 | 20240105 | 093300 | 3140442700 | 75300 | 75800 | 75800 | 75300 | 2026 |
| 540 | 20240105 | 093200 | 2987144600 | 75800 | 75500 | 75800 | 75500 | 2211 |
| 541 | 20240105 | 093100 | 2819762700 | 75600 | 75200 | 75700 | 75200 | 5852 |
| 542 | 20240105 | 093000 | 2377661000 | 75200 | 75200 | 75200 | 75000 | 1049 |
| 543 | 20240105 | 092900 | 2298860400 | 75100 | 74900 | 75100 | 74800 | 1738 |
| 544 | 20240105 | 092800 | 2168492200 | 74800 | 74900 | 75000 | 74800 | 328 |
| 545 | 20240105 | 092700 | 2143943900 | 74900 | 75000 | 75000 | 74900 | 352 |
| 546 | 20240105 | 092600 | 2117557600 | 75000 | 75000 | 75000 | 75000 | 144 |
| 547 | 20240105 | 092500 | 2106757600 | 75000 | 75000 | 75100 | 75000 | 484 |
| 548 | 20240105 | 092400 | 2070442700 | 75000 | 74600 | 75000 | 74600 | 1327 |
| 549 | 20240105 | 092300 | 1971213400 | 74600 | 74800 | 74800 | 74500 | 1477 |
| 550 | 20240105 | 092200 | 1861061100 | 74700 | 74700 | 74700 | 74600 | 286 |
| 551 | 20240105 | 092100 | 1839697900 | 74700 | 75000 | 75100 | 74700 | 1770 |
| 552 | 20240105 | 092000 | 1707179400 | 75000 | 74900 | 75000 | 74800 | 1271 |
| 553 | 20240105 | 091900 | 1612062600 | 74900 | 75100 | 75100 | 74800 | 193 |
| 554 | 20240105 | 091800 | 1597593700 | 75000 | 75000 | 75200 | 74900 | 4363 |
| 555 | 20240105 | 091700 | 1270148900 | 75000 | 74700 | 75000 | 74700 | 1557 |
| 556 | 20240105 | 091600 | 1153554100 | 74700 | 74800 | 74800 | 74700 | 1061 |
| 557 | 20240105 | 091500 | 1074267000 | 74800 | 74700 | 74800 | 74600 | 828 |
| 558 | 20240105 | 091400 | 1012352900 | 74700 | 74400 | 74700 | 74400 | 929 |
| 559 | 20240105 | 091300 | 943080300 | 74500 | 74500 | 74500 | 74400 | 245 |
| 560 | 20240105 | 091200 | 924848600 | 74400 | 74300 | 74500 | 74200 | 993 |
| 561 | 20240105 | 091100 | 850973600 | 74200 | 74200 | 74300 | 74200 | 904 |
| 562 | 20240105 | 091000 | 783889200 | 74300 | 74300 | 74300 | 74100 | 757 |
| 563 | 20240105 | 090900 | 727662700 | 74200 | 74100 | 74200 | 74100 | 1005 |
| 564 | 20240105 | 090800 | 653156400 | 74200 | 74400 | 74400 | 74200 | 770 |
| 565 | 20240105 | 090700 | 596008200 | 74400 | 74300 | 74400 | 74300 | 382 |
| 566 | 20240105 | 090600 | 567598600 | 74400 | 74400 | 74500 | 74300 | 788 |
| 567 | 20240105 | 090500 | 508971200 | 74500 | 74900 | 74900 | 74400 | 1274 |
| 568 | 20240105 | 090400 | 413874000 | 74800 | 74600 | 74900 | 74500 | 278 |
| 569 | 20240105 | 090300 | 393075400 | 74500 | 74100 | 74500 | 74100 | 809 |
| 570 | 20240105 | 090200 | 332951500 | 74000 | 73800 | 74200 | 73800 | 2313 |
| 571 | 20240105 | 090100 | 161554700 | 73800 | 74200 | 74200 | 73800 | 929 |
| 572 | 20240105 | 090000 | 92815100 | 74200 | 74000 | 74300 | 74000 | 1141 |