35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 3 | 20240108 | 191100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 4 | 20240108 | 191000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 5 | 20240108 | 190900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 6 | 20240108 | 190800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 7 | 20240108 | 190700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 8 | 20240108 | 190600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 9 | 20240108 | 190500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 10 | 20240108 | 190400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 11 | 20240108 | 190300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 12 | 20240108 | 190200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 13 | 20240108 | 190100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 14 | 20240108 | 190000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 15 | 20240108 | 185900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 16 | 20240108 | 185800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 17 | 20240108 | 185700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 18 | 20240108 | 185600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 19 | 20240108 | 185500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 20 | 20240108 | 185400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 21 | 20240108 | 185300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 22 | 20240108 | 185200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 23 | 20240108 | 185100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 24 | 20240108 | 185000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 25 | 20240108 | 184900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 26 | 20240108 | 184800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 27 | 20240108 | 184700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 28 | 20240108 | 184600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 29 | 20240108 | 184500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 30 | 20240108 | 184400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 31 | 20240108 | 184300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 32 | 20240108 | 184200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 33 | 20240108 | 184100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 34 | 20240108 | 184000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 35 | 20240108 | 183900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 36 | 20240108 | 183800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 37 | 20240108 | 183700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 38 | 20240108 | 183600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 39 | 20240108 | 183500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 40 | 20240108 | 183400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 41 | 20240108 | 183300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 42 | 20240108 | 183200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 43 | 20240108 | 183100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 44 | 20240108 | 183000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 45 | 20240108 | 182900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 46 | 20240108 | 182800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 47 | 20240108 | 182700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 48 | 20240108 | 182600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 49 | 20240108 | 182500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 50 | 20240108 | 182400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 51 | 20240108 | 182300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 52 | 20240108 | 182200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 53 | 20240108 | 182100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 54 | 20240108 | 182000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 55 | 20240108 | 181900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 56 | 20240108 | 181800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 57 | 20240108 | 181700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 58 | 20240108 | 181600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 59 | 20240108 | 181500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 60 | 20240108 | 181400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 61 | 20240108 | 181300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 62 | 20240108 | 181200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 63 | 20240108 | 181100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 64 | 20240108 | 181000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 65 | 20240108 | 180900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 66 | 20240108 | 180800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 67 | 20240108 | 180700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 68 | 20240108 | 180600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 69 | 20240108 | 180500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 70 | 20240108 | 180400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 71 | 20240108 | 180300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 72 | 20240108 | 180200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 73 | 20240108 | 180100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 74 | 20240108 | 180000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 75 | 20240108 | 175900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 76 | 20240108 | 175800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 77 | 20240108 | 175700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 78 | 20240108 | 175600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 79 | 20240108 | 175500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 80 | 20240108 | 175400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 81 | 20240108 | 175300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 82 | 20240108 | 175200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 83 | 20240108 | 175100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 84 | 20240108 | 175000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 85 | 20240108 | 174900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 86 | 20240108 | 174800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 87 | 20240108 | 174700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 88 | 20240108 | 174600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 89 | 20240108 | 174500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 90 | 20240108 | 174400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 91 | 20240108 | 174300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 92 | 20240108 | 174200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 93 | 20240108 | 174100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 94 | 20240108 | 174000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 95 | 20240108 | 173900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 96 | 20240108 | 173800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 97 | 20240108 | 173700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 98 | 20240108 | 173600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 99 | 20240108 | 173500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 100 | 20240108 | 173400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 101 | 20240108 | 173300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 102 | 20240108 | 173200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 103 | 20240108 | 173100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 104 | 20240108 | 173000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 105 | 20240108 | 172900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 106 | 20240108 | 172800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 107 | 20240108 | 172700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 108 | 20240108 | 172600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 109 | 20240108 | 172500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 110 | 20240108 | 172400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 111 | 20240108 | 172300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 112 | 20240108 | 172200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 113 | 20240108 | 172100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 114 | 20240108 | 172000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 115 | 20240108 | 171900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 116 | 20240108 | 171800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 117 | 20240108 | 171700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 118 | 20240108 | 171600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 119 | 20240108 | 171500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 120 | 20240108 | 171400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 121 | 20240108 | 171300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 122 | 20240108 | 171200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 123 | 20240108 | 171100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 124 | 20240108 | 171000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 125 | 20240108 | 170900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 126 | 20240108 | 170800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 127 | 20240108 | 170700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 128 | 20240108 | 170600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 129 | 20240108 | 170500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 130 | 20240108 | 170400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 131 | 20240108 | 170300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 132 | 20240108 | 170200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 133 | 20240108 | 170100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 134 | 20240108 | 170000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 135 | 20240108 | 165900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 136 | 20240108 | 165800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 137 | 20240108 | 165700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 138 | 20240108 | 165600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 139 | 20240108 | 165500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 140 | 20240108 | 165400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 141 | 20240108 | 165300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 142 | 20240108 | 165200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 143 | 20240108 | 165100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 144 | 20240108 | 165000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 145 | 20240108 | 164900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 146 | 20240108 | 164800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 147 | 20240108 | 164700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 148 | 20240108 | 164600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 149 | 20240108 | 164500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 150 | 20240108 | 164400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 151 | 20240108 | 164300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 152 | 20240108 | 164200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 153 | 20240108 | 164100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 154 | 20240108 | 164000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 155 | 20240108 | 163900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 156 | 20240108 | 163800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 157 | 20240108 | 163700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 158 | 20240108 | 163600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 159 | 20240108 | 163500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 160 | 20240108 | 163400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 161 | 20240108 | 163300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 162 | 20240108 | 163200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 163 | 20240108 | 163100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 164 | 20240108 | 163000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 165 | 20240108 | 162900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 166 | 20240108 | 162800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 167 | 20240108 | 162700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 168 | 20240108 | 162600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 169 | 20240108 | 162500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 170 | 20240108 | 162400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 171 | 20240108 | 162300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 172 | 20240108 | 162200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 173 | 20240108 | 162100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 174 | 20240108 | 162000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 175 | 20240108 | 161900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 176 | 20240108 | 161800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 177 | 20240108 | 161700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 178 | 20240108 | 161600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 179 | 20240108 | 161500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 180 | 20240108 | 161400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 181 | 20240108 | 161300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 182 | 20240108 | 161200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 183 | 20240108 | 161100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 184 | 20240108 | 161000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 185 | 20240108 | 160900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 186 | 20240108 | 160800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 187 | 20240108 | 160700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 188 | 20240108 | 160600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 189 | 20240108 | 160500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 190 | 20240108 | 160400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 191 | 20240108 | 160300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 192 | 20240108 | 160200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 193 | 20240108 | 160100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 194 | 20240108 | 160000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 195 | 20240108 | 155900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 196 | 20240108 | 155800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 197 | 20240108 | 155700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 198 | 20240108 | 155600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 199 | 20240108 | 155500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 200 | 20240108 | 155400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 201 | 20240108 | 155300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 202 | 20240108 | 155200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 203 | 20240108 | 155100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 204 | 20240108 | 155000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 205 | 20240108 | 154900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 206 | 20240108 | 154800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 207 | 20240108 | 154700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 208 | 20240108 | 154600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 209 | 20240108 | 154500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 210 | 20240108 | 154400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 211 | 20240108 | 154300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 212 | 20240108 | 154200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 213 | 20240108 | 154100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 214 | 20240108 | 154000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 215 | 20240108 | 153900 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 216 | 20240108 | 153800 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 217 | 20240108 | 153700 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 218 | 20240108 | 153600 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 219 | 20240108 | 153500 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 220 | 20240108 | 153400 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 221 | 20240108 | 153300 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 222 | 20240108 | 153200 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 223 | 20240108 | 153100 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 0 |
| 224 | 20240108 | 153000 | 14849153100 | 124400 | 124400 | 124400 | 124400 | 11696 |
| 225 | 20240108 | 152900 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 226 | 20240108 | 152800 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 227 | 20240108 | 152700 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 228 | 20240108 | 152600 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 229 | 20240108 | 152500 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 230 | 20240108 | 152400 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 231 | 20240108 | 152300 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 232 | 20240108 | 152200 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 233 | 20240108 | 152100 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 234 | 20240108 | 152000 | 13394170700 | 124700 | 124700 | 124700 | 124700 | 0 |
| 235 | 20240108 | 151900 | 13394170700 | 124700 | 125000 | 125000 | 124600 | 288 |
| 236 | 20240108 | 151800 | 13358178700 | 124700 | 124700 | 125000 | 124600 | 605 |
| 237 | 20240108 | 151700 | 13282636200 | 125000 | 125000 | 125000 | 124600 | 868 |
| 238 | 20240108 | 151600 | 13174197000 | 124600 | 124800 | 124900 | 124600 | 728 |
| 239 | 20240108 | 151500 | 13083322200 | 124800 | 124800 | 124900 | 124700 | 631 |
| 240 | 20240108 | 151400 | 13004569600 | 124700 | 124700 | 124900 | 124700 | 618 |
| 241 | 20240108 | 151300 | 12927415700 | 124900 | 124600 | 124900 | 124600 | 806 |
| 242 | 20240108 | 151200 | 12826854100 | 124600 | 124600 | 124600 | 124500 | 227 |
| 243 | 20240108 | 151100 | 12798577200 | 124600 | 124600 | 124800 | 124600 | 196 |
| 244 | 20240108 | 151000 | 12774140900 | 124600 | 124600 | 124700 | 124600 | 215 |
| 245 | 20240108 | 150900 | 12747350700 | 124600 | 124500 | 124700 | 124500 | 202 |
| 246 | 20240108 | 150800 | 12722175000 | 124500 | 124500 | 124600 | 124500 | 105 |
| 247 | 20240108 | 150700 | 12709097700 | 124700 | 124600 | 124700 | 124500 | 237 |
| 248 | 20240108 | 150600 | 12679562500 | 124600 | 124800 | 124900 | 124600 | 664 |
| 249 | 20240108 | 150500 | 12596717800 | 124800 | 124600 | 124800 | 124600 | 4308 |
| 250 | 20240108 | 150400 | 12059530800 | 124600 | 124600 | 124700 | 124600 | 170 |
| 251 | 20240108 | 150300 | 12038335100 | 124600 | 124700 | 124700 | 124600 | 81 |
| 252 | 20240108 | 150200 | 12028238800 | 124600 | 124800 | 124800 | 124600 | 611 |
| 253 | 20240108 | 150100 | 11952039500 | 124700 | 124700 | 124800 | 124700 | 123 |
| 254 | 20240108 | 150000 | 11936699800 | 124800 | 124600 | 124800 | 124600 | 334 |
| 255 | 20240108 | 145900 | 11895046300 | 124600 | 124700 | 124700 | 124600 | 96 |
| 256 | 20240108 | 145800 | 11883080700 | 124700 | 124600 | 124700 | 124600 | 152 |
| 257 | 20240108 | 145700 | 11864132000 | 124600 | 124600 | 124700 | 124600 | 96 |
| 258 | 20240108 | 145600 | 11852167200 | 124700 | 124700 | 124800 | 124600 | 732 |
| 259 | 20240108 | 145500 | 11760884500 | 124700 | 124700 | 124800 | 124700 | 181 |
| 260 | 20240108 | 145400 | 11738303600 | 124700 | 124700 | 124800 | 124700 | 131 |
| 261 | 20240108 | 145300 | 11721965200 | 124700 | 124600 | 124800 | 124600 | 554 |
| 262 | 20240108 | 145200 | 11652863600 | 124600 | 124600 | 124700 | 124600 | 80 |
| 263 | 20240108 | 145100 | 11642892700 | 124600 | 124600 | 124700 | 124600 | 157 |
| 264 | 20240108 | 145000 | 11623320800 | 124600 | 124600 | 124700 | 124600 | 160 |
| 265 | 20240108 | 144900 | 11603377900 | 124600 | 124600 | 124700 | 124600 | 199 |
| 266 | 20240108 | 144800 | 11578570700 | 124700 | 124600 | 124700 | 124600 | 133 |
| 267 | 20240108 | 144700 | 11561992700 | 124600 | 124600 | 124700 | 124600 | 194 |
| 268 | 20240108 | 144600 | 11537809000 | 124600 | 124500 | 124700 | 124500 | 199 |
| 269 | 20240108 | 144500 | 11513018600 | 124600 | 124500 | 124700 | 124500 | 244 |
| 270 | 20240108 | 144400 | 11482623500 | 124500 | 124500 | 124600 | 124500 | 286 |
| 271 | 20240108 | 144300 | 11447008500 | 124500 | 124500 | 124600 | 124500 | 85 |
| 272 | 20240108 | 144200 | 11436424600 | 124500 | 124500 | 124600 | 124500 | 847 |
| 273 | 20240108 | 144100 | 11330900600 | 124500 | 124500 | 124600 | 124500 | 280 |
| 274 | 20240108 | 144000 | 11296020200 | 124500 | 124400 | 124500 | 124400 | 154 |
| 275 | 20240108 | 143900 | 11276849700 | 124400 | 124500 | 124600 | 124400 | 795 |
| 276 | 20240108 | 143800 | 11177879400 | 124500 | 124600 | 124700 | 124500 | 433 |
| 277 | 20240108 | 143700 | 11123931100 | 124600 | 124600 | 124700 | 124600 | 292 |
| 278 | 20240108 | 143600 | 11087546500 | 124600 | 124600 | 124700 | 124600 | 266 |
| 279 | 20240108 | 143500 | 11054387800 | 124600 | 124700 | 124700 | 124600 | 238 |
| 280 | 20240108 | 143400 | 11024715300 | 124600 | 124600 | 124700 | 124600 | 104 |
| 281 | 20240108 | 143300 | 11011755200 | 124600 | 124600 | 124700 | 124600 | 239 |
| 282 | 20240108 | 143200 | 10981968300 | 124600 | 124700 | 124700 | 124600 | 131 |
| 283 | 20240108 | 143100 | 10965639700 | 124600 | 124700 | 124700 | 124600 | 175 |
| 284 | 20240108 | 143000 | 10943827400 | 124600 | 124700 | 124700 | 124600 | 131 |
| 285 | 20240108 | 142900 | 10927498800 | 124600 | 124600 | 124700 | 124600 | 263 |
| 286 | 20240108 | 142800 | 10894723900 | 124700 | 124600 | 124700 | 124600 | 104 |
| 287 | 20240108 | 142700 | 10881764300 | 124700 | 124700 | 124700 | 124600 | 140 |
| 288 | 20240108 | 142600 | 10864311700 | 124600 | 124500 | 124700 | 124500 | 95 |
| 289 | 20240108 | 142500 | 10852475800 | 124500 | 124600 | 124700 | 124500 | 592 |
| 290 | 20240108 | 142400 | 10778709700 | 124700 | 124700 | 124700 | 124600 | 116 |
| 291 | 20240108 | 142300 | 10764246600 | 124600 | 124600 | 124700 | 124600 | 115 |
| 292 | 20240108 | 142200 | 10749915600 | 124600 | 124600 | 124800 | 124600 | 115 |
| 293 | 20240108 | 142100 | 10735576100 | 124600 | 124800 | 124800 | 124600 | 535 |
| 294 | 20240108 | 142000 | 10668833200 | 124600 | 124500 | 124700 | 124500 | 88 |
| 295 | 20240108 | 141900 | 10657865300 | 124500 | 124600 | 124700 | 124500 | 54 |
| 296 | 20240108 | 141800 | 10651137800 | 124600 | 124500 | 124600 | 124500 | 269 |
| 297 | 20240108 | 141700 | 10617636500 | 124500 | 124500 | 124700 | 124500 | 68 |
| 298 | 20240108 | 141600 | 10609163200 | 124500 | 124700 | 124700 | 124500 | 124 |
| 299 | 20240108 | 141500 | 10593715200 | 124600 | 124700 | 124700 | 124500 | 108 |
| 300 | 20240108 | 141400 | 10580258200 | 124700 | 124600 | 124700 | 124600 | 150 |
| 301 | 20240108 | 141300 | 10561561600 | 124600 | 124600 | 124700 | 124600 | 243 |
| 302 | 20240108 | 141200 | 10531272600 | 124600 | 124600 | 124700 | 124600 | 46 |
| 303 | 20240108 | 141100 | 10525539600 | 124600 | 124700 | 124800 | 124600 | 115 |
| 304 | 20240108 | 141000 | 10511201800 | 124700 | 124800 | 124800 | 124600 | 60 |
| 305 | 20240108 | 140900 | 10503719800 | 124700 | 124600 | 124700 | 124600 | 151 |
| 306 | 20240108 | 140800 | 10484898900 | 124600 | 124600 | 124700 | 124600 | 75 |
| 307 | 20240108 | 140700 | 10475550900 | 124600 | 124600 | 124700 | 124600 | 181 |
| 308 | 20240108 | 140600 | 10452988800 | 124600 | 124600 | 124700 | 124600 | 53 |
| 309 | 20240108 | 140500 | 10446383800 | 124600 | 124600 | 124700 | 124600 | 144 |
| 310 | 20240108 | 140400 | 10428433300 | 124600 | 124700 | 124700 | 124500 | 85 |
| 311 | 20240108 | 140300 | 10417843200 | 124700 | 124500 | 124700 | 124500 | 247 |
| 312 | 20240108 | 140200 | 10387074700 | 124500 | 124600 | 124700 | 124500 | 126 |
| 313 | 20240108 | 140100 | 10371372600 | 124600 | 124700 | 124700 | 124600 | 63 |
| 314 | 20240108 | 140000 | 10363521200 | 124700 | 124600 | 124700 | 124500 | 155 |
| 315 | 20240108 | 135900 | 10344201400 | 124500 | 124700 | 124700 | 124500 | 106 |
| 316 | 20240108 | 135800 | 10330996500 | 124600 | 124700 | 124800 | 124600 | 257 |
| 317 | 20240108 | 135700 | 10298944400 | 124700 | 124700 | 124800 | 124700 | 84 |
| 318 | 20240108 | 135600 | 10288468300 | 124700 | 124600 | 124800 | 124600 | 114 |
| 319 | 20240108 | 135500 | 10274254000 | 124700 | 124700 | 124800 | 124600 | 155 |
| 320 | 20240108 | 135400 | 10254931500 | 124700 | 124600 | 124700 | 124500 | 60 |
| 321 | 20240108 | 135300 | 10247453400 | 124500 | 124700 | 124800 | 124500 | 126 |
| 322 | 20240108 | 135200 | 10231743500 | 124600 | 124700 | 124700 | 124600 | 180 |
| 323 | 20240108 | 135100 | 10209314100 | 124600 | 124700 | 124700 | 124600 | 98 |
| 324 | 20240108 | 135000 | 10197097600 | 124700 | 124700 | 124700 | 124700 | 40 |
| 325 | 20240108 | 134900 | 10192109600 | 124600 | 124600 | 124700 | 124500 | 69 |
| 326 | 20240108 | 134800 | 10183510300 | 124600 | 124700 | 124700 | 124600 | 91 |
| 327 | 20240108 | 134700 | 10172171600 | 124700 | 124600 | 124700 | 124600 | 377 |
| 328 | 20240108 | 134600 | 10125160000 | 124700 | 124700 | 124700 | 124600 | 39 |
| 329 | 20240108 | 134500 | 10120298900 | 124700 | 124600 | 124700 | 124600 | 120 |
| 330 | 20240108 | 134400 | 10105339400 | 124600 | 124700 | 124700 | 124600 | 99 |
| 331 | 20240108 | 134300 | 10093000400 | 124600 | 124600 | 124600 | 124500 | 108 |
| 332 | 20240108 | 134200 | 10079545600 | 124400 | 124700 | 124700 | 124400 | 657 |
| 333 | 20240108 | 134100 | 9997784500 | 124600 | 124600 | 124600 | 124500 | 88 |
| 334 | 20240108 | 134000 | 9986819900 | 124600 | 124600 | 124700 | 124600 | 155 |
| 335 | 20240108 | 133900 | 9967496500 | 124700 | 124600 | 124700 | 124600 | 49 |
| 336 | 20240108 | 133800 | 9961387700 | 124600 | 124700 | 124700 | 124600 | 104 |
| 337 | 20240108 | 133700 | 9948421200 | 124600 | 124400 | 124700 | 124400 | 135 |
| 338 | 20240108 | 133600 | 9931605700 | 124400 | 124700 | 124700 | 124400 | 229 |
| 339 | 20240108 | 133500 | 9903058100 | 124700 | 124700 | 124800 | 124600 | 84 |
| 340 | 20240108 | 133400 | 9892584000 | 124700 | 124700 | 124800 | 124500 | 282 |
| 341 | 20240108 | 133300 | 9857440900 | 124700 | 124700 | 124700 | 124700 | 44 |
| 342 | 20240108 | 133200 | 9851954100 | 124800 | 124700 | 124800 | 124700 | 137 |
| 343 | 20240108 | 133100 | 9834860900 | 124700 | 124700 | 124700 | 124700 | 61 |
| 344 | 20240108 | 133000 | 9827254200 | 124600 | 124700 | 124700 | 124500 | 228 |
| 345 | 20240108 | 132900 | 9798855200 | 124700 | 124700 | 124800 | 124700 | 161 |
| 346 | 20240108 | 132800 | 9778768300 | 124700 | 124600 | 124700 | 124600 | 132 |
| 347 | 20240108 | 132700 | 9762313500 | 124700 | 124500 | 124700 | 124500 | 152 |
| 348 | 20240108 | 132600 | 9743374700 | 124500 | 124500 | 124600 | 124500 | 273 |
| 349 | 20240108 | 132500 | 9709384800 | 124500 | 124600 | 124600 | 124500 | 119 |
| 350 | 20240108 | 132400 | 9694560100 | 124500 | 124600 | 124700 | 124500 | 355 |
| 351 | 20240108 | 132300 | 9650328900 | 124600 | 124600 | 124600 | 124600 | 145 |
| 352 | 20240108 | 132200 | 9632261900 | 124600 | 124600 | 124600 | 124600 | 29 |
| 353 | 20240108 | 132100 | 9628648500 | 124600 | 124600 | 124600 | 124500 | 122 |
| 354 | 20240108 | 132000 | 9613450800 | 124500 | 124600 | 124700 | 124500 | 113 |
| 355 | 20240108 | 131900 | 9599367900 | 124500 | 124500 | 124500 | 124500 | 1 |
| 356 | 20240108 | 131800 | 9599243400 | 124600 | 124500 | 124600 | 124500 | 93 |
| 357 | 20240108 | 131700 | 9587662300 | 124400 | 124400 | 124600 | 124400 | 71 |
| 358 | 20240108 | 131600 | 9578821700 | 124400 | 124500 | 124600 | 124400 | 340 |
| 359 | 20240108 | 131500 | 9536491700 | 124600 | 124500 | 124600 | 124500 | 67 |
| 360 | 20240108 | 131400 | 9528149000 | 124400 | 124500 | 124500 | 124400 | 144 |
| 361 | 20240108 | 131300 | 9510221800 | 124400 | 124400 | 124500 | 124400 | 739 |
| 362 | 20240108 | 131200 | 9418286900 | 124400 | 124400 | 124400 | 124300 | 107 |
| 363 | 20240108 | 131100 | 9404977300 | 124300 | 124400 | 124400 | 124300 | 132 |
| 364 | 20240108 | 131000 | 9388559300 | 124300 | 124400 | 124400 | 124300 | 5 |
| 365 | 20240108 | 130900 | 9387937500 | 124400 | 124300 | 124400 | 124300 | 84 |
| 366 | 20240108 | 130800 | 9377488000 | 124300 | 124400 | 124400 | 124300 | 75 |
| 367 | 20240108 | 130700 | 9368160200 | 124400 | 124500 | 124500 | 124300 | 282 |
| 368 | 20240108 | 130600 | 9333070500 | 124400 | 124500 | 124500 | 124200 | 267 |
| 369 | 20240108 | 130500 | 9299846900 | 124500 | 124500 | 124700 | 124500 | 163 |
| 370 | 20240108 | 130400 | 9279538800 | 124500 | 124500 | 124500 | 124500 | 0 |
| 371 | 20240108 | 130300 | 9279538800 | 124500 | 124300 | 124500 | 124300 | 119 |
| 372 | 20240108 | 130200 | 9264732500 | 124400 | 124200 | 124400 | 124200 | 25 |
| 373 | 20240108 | 130100 | 9261622900 | 124200 | 124400 | 124500 | 124200 | 156 |
| 374 | 20240108 | 130000 | 9242207500 | 124600 | 124500 | 124600 | 124300 | 167 |
| 375 | 20240108 | 125900 | 9221412300 | 124400 | 124500 | 124600 | 124200 | 107 |
| 376 | 20240108 | 125800 | 9208095600 | 124400 | 124400 | 124400 | 124400 | 552 |
| 377 | 20240108 | 125700 | 9139426800 | 124200 | 124200 | 124400 | 124100 | 521 |
| 378 | 20240108 | 125600 | 9074724700 | 124200 | 124300 | 124500 | 124100 | 305 |
| 379 | 20240108 | 125500 | 9036833900 | 124400 | 124500 | 124500 | 124200 | 213 |
| 380 | 20240108 | 125400 | 9010363600 | 124500 | 124400 | 124500 | 124100 | 1378 |
| 381 | 20240108 | 125300 | 8839064100 | 124400 | 124500 | 124500 | 124400 | 86 |
| 382 | 20240108 | 125200 | 8828360000 | 124500 | 124500 | 124500 | 124400 | 105 |
| 383 | 20240108 | 125100 | 8815288100 | 124500 | 124500 | 124500 | 124400 | 129 |
| 384 | 20240108 | 125000 | 8799231100 | 124500 | 124500 | 124500 | 124400 | 147 |
| 385 | 20240108 | 124900 | 8780933100 | 124500 | 124500 | 124500 | 124400 | 428 |
| 386 | 20240108 | 124800 | 8727682200 | 124400 | 124500 | 124500 | 124300 | 397 |
| 387 | 20240108 | 124700 | 8678261800 | 124400 | 124200 | 124400 | 124200 | 121 |
| 388 | 20240108 | 124600 | 8663212600 | 124300 | 124300 | 124500 | 124200 | 105 |
| 389 | 20240108 | 124500 | 8650158600 | 124300 | 124400 | 124400 | 124200 | 136 |
| 390 | 20240108 | 124400 | 8633245700 | 124300 | 124400 | 124400 | 124200 | 301 |
| 391 | 20240108 | 124300 | 8595843400 | 124400 | 124300 | 124400 | 124300 | 157 |
| 392 | 20240108 | 124200 | 8576320600 | 124300 | 124300 | 124500 | 124300 | 92 |
| 393 | 20240108 | 124100 | 8564878000 | 124300 | 124500 | 124500 | 124300 | 218 |
| 394 | 20240108 | 124000 | 8537750800 | 124400 | 124500 | 124500 | 124400 | 122 |
| 395 | 20240108 | 123900 | 8522566800 | 124500 | 124400 | 124500 | 124400 | 150 |
| 396 | 20240108 | 123800 | 8503905000 | 124400 | 124500 | 124500 | 124200 | 441 |
| 397 | 20240108 | 123700 | 8449080200 | 124400 | 124400 | 124500 | 124400 | 64 |
| 398 | 20240108 | 123600 | 8441116800 | 124500 | 124400 | 124500 | 124200 | 298 |
| 399 | 20240108 | 123500 | 8404057500 | 124500 | 124500 | 124500 | 124400 | 82 |
| 400 | 20240108 | 123400 | 8393855400 | 124500 | 124400 | 124500 | 124400 | 48 |
| 401 | 20240108 | 123300 | 8387883700 | 124500 | 124400 | 124500 | 124300 | 88 |
| 402 | 20240108 | 123200 | 8376933800 | 124400 | 124300 | 124500 | 124300 | 233 |
| 403 | 20240108 | 123100 | 8347941300 | 124400 | 124500 | 124500 | 124400 | 61 |
| 404 | 20240108 | 123000 | 8340352400 | 124400 | 124500 | 124500 | 124400 | 108 |
| 405 | 20240108 | 122900 | 8326909400 | 124400 | 124300 | 124500 | 124300 | 64 |
| 406 | 20240108 | 122800 | 8318947000 | 124300 | 124500 | 124500 | 124200 | 80 |
| 407 | 20240108 | 122700 | 8308998900 | 124400 | 124200 | 124500 | 124200 | 66 |
| 408 | 20240108 | 122600 | 8300790000 | 124500 | 124200 | 124500 | 124200 | 39 |
| 409 | 20240108 | 122500 | 8295942600 | 124300 | 124200 | 124500 | 124200 | 216 |
| 410 | 20240108 | 122400 | 8269078500 | 124200 | 124400 | 124500 | 124200 | 346 |
| 411 | 20240108 | 122300 | 8226069800 | 124500 | 124600 | 124600 | 124400 | 303 |
| 412 | 20240108 | 122200 | 8188352300 | 124500 | 124700 | 124700 | 124400 | 55 |
| 413 | 20240108 | 122100 | 8181499000 | 124500 | 124400 | 124600 | 124400 | 627 |
| 414 | 20240108 | 122000 | 8103431800 | 124400 | 124500 | 124500 | 124300 | 158 |
| 415 | 20240108 | 121900 | 8083777100 | 124400 | 124500 | 124500 | 124400 | 168 |
| 416 | 20240108 | 121800 | 8062868000 | 124400 | 124400 | 124500 | 124400 | 119 |
| 417 | 20240108 | 121700 | 8048057400 | 124400 | 124400 | 124500 | 124400 | 70 |
| 418 | 20240108 | 121600 | 8039348600 | 124500 | 124500 | 124500 | 124400 | 95 |
| 419 | 20240108 | 121500 | 8027523600 | 124500 | 124400 | 124500 | 124400 | 57 |
| 420 | 20240108 | 121400 | 8020430700 | 124400 | 124400 | 124500 | 124400 | 43 |
| 421 | 20240108 | 121300 | 8015080500 | 124400 | 124400 | 124400 | 124300 | 70 |
| 422 | 20240108 | 121200 | 8006373200 | 124400 | 124400 | 124500 | 124300 | 193 |
| 423 | 20240108 | 121100 | 7982375300 | 124300 | 124300 | 124500 | 124300 | 109 |
| 424 | 20240108 | 121000 | 7968820400 | 124400 | 124300 | 124400 | 124200 | 283 |
| 425 | 20240108 | 120900 | 7933644500 | 124400 | 124400 | 124400 | 124300 | 55 |
| 426 | 20240108 | 120800 | 7926807300 | 124300 | 124300 | 124400 | 124100 | 380 |
| 427 | 20240108 | 120700 | 7879621100 | 124200 | 124400 | 124400 | 124100 | 1322 |
| 428 | 20240108 | 120600 | 7715355100 | 124400 | 124400 | 124500 | 124400 | 25 |
| 429 | 20240108 | 120500 | 7712243000 | 124400 | 124400 | 124500 | 124400 | 116 |
| 430 | 20240108 | 120400 | 7697803900 | 124400 | 124400 | 124500 | 124400 | 78 |
| 431 | 20240108 | 120300 | 7688097500 | 124400 | 124500 | 124600 | 124400 | 123 |
| 432 | 20240108 | 120200 | 7672783400 | 124500 | 124500 | 124700 | 124400 | 93 |
| 433 | 20240108 | 120100 | 7661204700 | 124700 | 124700 | 124700 | 124400 | 136 |
| 434 | 20240108 | 120000 | 7644251600 | 124700 | 124500 | 124800 | 124400 | 95 |
| 435 | 20240108 | 115900 | 7632420500 | 124400 | 124400 | 124600 | 124400 | 146 |
| 436 | 20240108 | 115800 | 7614240900 | 124500 | 124500 | 124500 | 124400 | 102 |
| 437 | 20240108 | 115700 | 7601544300 | 124400 | 124400 | 124700 | 124400 | 127 |
| 438 | 20240108 | 115600 | 7585734700 | 124500 | 124500 | 124800 | 124500 | 168 |
| 439 | 20240108 | 115500 | 7564807400 | 124400 | 124400 | 124600 | 124400 | 84 |
| 440 | 20240108 | 115400 | 7554349800 | 124400 | 124500 | 124700 | 124400 | 450 |
| 441 | 20240108 | 115300 | 7498345200 | 124500 | 124700 | 124700 | 124400 | 225 |
| 442 | 20240108 | 115200 | 7470329100 | 124600 | 124400 | 124700 | 124400 | 77 |
| 443 | 20240108 | 115100 | 7460738300 | 124700 | 124700 | 124700 | 124400 | 42 |
| 444 | 20240108 | 115000 | 7455504200 | 124400 | 124600 | 124700 | 124400 | 323 |
| 445 | 20240108 | 114900 | 7415287200 | 124600 | 124600 | 124700 | 124600 | 75 |
| 446 | 20240108 | 114800 | 7405940000 | 124700 | 124700 | 124700 | 124600 | 130 |
| 447 | 20240108 | 114700 | 7389733600 | 124700 | 124500 | 124700 | 124500 | 95 |
| 448 | 20240108 | 114600 | 7377897000 | 124400 | 124400 | 124600 | 124400 | 73 |
| 449 | 20240108 | 114500 | 7368807100 | 124400 | 124400 | 124600 | 124400 | 125 |
| 450 | 20240108 | 114400 | 7353239600 | 124400 | 124600 | 124600 | 124300 | 243 |
| 451 | 20240108 | 114300 | 7323003900 | 124500 | 124400 | 124600 | 124400 | 104 |
| 452 | 20240108 | 114200 | 7310057700 | 124500 | 124400 | 124500 | 124400 | 44 |
| 453 | 20240108 | 114100 | 7304583400 | 124500 | 124600 | 124600 | 124400 | 401 |
| 454 | 20240108 | 114000 | 7254662100 | 124500 | 124600 | 124600 | 124500 | 53 |
| 455 | 20240108 | 113900 | 7248060700 | 124500 | 124600 | 124700 | 124500 | 530 |
| 456 | 20240108 | 113800 | 7182025000 | 124600 | 124700 | 124700 | 124600 | 64 |
| 457 | 20240108 | 113700 | 7174049100 | 124700 | 124600 | 124700 | 124600 | 114 |
| 458 | 20240108 | 113600 | 7159834900 | 124700 | 124600 | 124700 | 124600 | 125 |
| 459 | 20240108 | 113500 | 7144248100 | 124700 | 124600 | 124700 | 124600 | 90 |
| 460 | 20240108 | 113400 | 7133027800 | 124700 | 124600 | 124700 | 124600 | 112 |
| 461 | 20240108 | 113300 | 7119065300 | 124600 | 124600 | 124700 | 124600 | 72 |
| 462 | 20240108 | 113200 | 7110089800 | 124700 | 124700 | 124700 | 124600 | 87 |
| 463 | 20240108 | 113100 | 7099241500 | 124700 | 124700 | 124700 | 124600 | 31 |
| 464 | 20240108 | 113000 | 7095377100 | 124600 | 124700 | 124700 | 124600 | 93 |
| 465 | 20240108 | 112900 | 7083782100 | 124600 | 124600 | 124700 | 124600 | 37 |
| 466 | 20240108 | 112800 | 7079169100 | 124600 | 124600 | 124700 | 124600 | 91 |
| 467 | 20240108 | 112700 | 7067824200 | 124700 | 124700 | 124800 | 124600 | 50 |
| 468 | 20240108 | 112600 | 7061589400 | 124700 | 124700 | 124700 | 124600 | 119 |
| 469 | 20240108 | 112500 | 7046753800 | 124700 | 124600 | 124700 | 124600 | 92 |
| 470 | 20240108 | 112400 | 7035284000 | 124700 | 124700 | 124700 | 124600 | 130 |
| 471 | 20240108 | 112300 | 7019073900 | 124700 | 124600 | 124800 | 124500 | 1152 |
| 472 | 20240108 | 112200 | 6875524800 | 124500 | 124600 | 124600 | 124500 | 67 |
| 473 | 20240108 | 112100 | 6867180100 | 124700 | 124700 | 124700 | 124500 | 235 |
| 474 | 20240108 | 112000 | 6837895600 | 124600 | 124600 | 124700 | 124600 | 39 |
| 475 | 20240108 | 111900 | 6833035500 | 124600 | 124600 | 124600 | 124500 | 37 |
| 476 | 20240108 | 111800 | 6828425700 | 124500 | 124700 | 124800 | 124500 | 268 |
| 477 | 20240108 | 111700 | 6795026800 | 124700 | 124500 | 124700 | 124500 | 115 |
| 478 | 20240108 | 111600 | 6780690600 | 124700 | 124700 | 124700 | 124500 | 285 |
| 479 | 20240108 | 111500 | 6745183800 | 124700 | 124600 | 124700 | 124600 | 63 |
| 480 | 20240108 | 111400 | 6737330100 | 124600 | 124600 | 124700 | 124600 | 124 |
| 481 | 20240108 | 111300 | 6721869200 | 124700 | 124700 | 124700 | 124300 | 914 |
| 482 | 20240108 | 111200 | 6608188400 | 124700 | 124600 | 124700 | 124500 | 102 |
| 483 | 20240108 | 111100 | 6595478500 | 124600 | 124600 | 124600 | 124500 | 28 |
| 484 | 20240108 | 111000 | 6591991200 | 124500 | 124600 | 124700 | 124000 | 2324 |
| 485 | 20240108 | 110900 | 6303503300 | 124600 | 124700 | 124800 | 124000 | 6711 |
| 486 | 20240108 | 110800 | 5469662100 | 124700 | 124700 | 124800 | 124700 | 115 |
| 487 | 20240108 | 110700 | 5455313700 | 124700 | 124800 | 124800 | 124700 | 173 |
| 488 | 20240108 | 110600 | 5433727000 | 124800 | 124700 | 124800 | 124700 | 248 |
| 489 | 20240108 | 110500 | 5402794500 | 124700 | 124800 | 125000 | 124700 | 265 |
| 490 | 20240108 | 110400 | 5369737500 | 124800 | 124800 | 124800 | 124700 | 521 |
| 491 | 20240108 | 110300 | 5304722700 | 124800 | 124800 | 124900 | 124800 | 153 |
| 492 | 20240108 | 110200 | 5285616900 | 124900 | 125100 | 125100 | 124800 | 657 |
| 493 | 20240108 | 110100 | 5203515600 | 125000 | 125000 | 125100 | 125000 | 651 |
| 494 | 20240108 | 110000 | 5122079500 | 125100 | 125100 | 125100 | 125000 | 397 |
| 495 | 20240108 | 105900 | 5072415300 | 125100 | 125100 | 125100 | 125000 | 98 |
| 496 | 20240108 | 105800 | 5060156200 | 125000 | 125100 | 125100 | 125000 | 52 |
| 497 | 20240108 | 105700 | 5053653700 | 125000 | 125100 | 125100 | 125000 | 113 |
| 498 | 20240108 | 105600 | 5039518800 | 125000 | 125100 | 125100 | 125000 | 7 |
| 499 | 20240108 | 105500 | 5038643200 | 125100 | 125200 | 125300 | 125000 | 340 |
| 500 | 20240108 | 105400 | 4996103800 | 125300 | 125100 | 125300 | 125100 | 87 |
| 501 | 20240108 | 105300 | 4985209500 | 125100 | 125200 | 125300 | 125100 | 140 |
| 502 | 20240108 | 105200 | 4967684900 | 125300 | 125300 | 125300 | 125200 | 57 |
| 503 | 20240108 | 105100 | 4960547000 | 125300 | 125100 | 125300 | 125100 | 145 |
| 504 | 20240108 | 105000 | 4942392900 | 125200 | 125200 | 125200 | 125100 | 96 |
| 505 | 20240108 | 104900 | 4930374400 | 125200 | 125200 | 125200 | 125100 | 22 |
| 506 | 20240108 | 104800 | 4927621300 | 125200 | 125200 | 125200 | 125100 | 101 |
| 507 | 20240108 | 104700 | 4914976500 | 125100 | 125200 | 125200 | 125100 | 81 |
| 508 | 20240108 | 104600 | 4904839100 | 125100 | 125200 | 125200 | 125100 | 82 |
| 509 | 20240108 | 104500 | 4894574800 | 125200 | 125200 | 125200 | 125100 | 75 |
| 510 | 20240108 | 104400 | 4885186200 | 125100 | 125200 | 125200 | 125100 | 49 |
| 511 | 20240108 | 104300 | 4879053200 | 125200 | 125200 | 125200 | 125100 | 191 |
| 512 | 20240108 | 104200 | 4855150800 | 125200 | 125100 | 125200 | 125100 | 26 |
| 513 | 20240108 | 104100 | 4851896100 | 125100 | 125300 | 125300 | 125100 | 203 |
| 514 | 20240108 | 104000 | 4826480500 | 125300 | 125200 | 125300 | 125200 | 104 |
| 515 | 20240108 | 103900 | 4813456800 | 125200 | 125300 | 125300 | 125200 | 14 |
| 516 | 20240108 | 103800 | 4811703200 | 125300 | 125200 | 125300 | 125200 | 32 |
| 517 | 20240108 | 103700 | 4807695300 | 125300 | 125200 | 125300 | 125100 | 96 |
| 518 | 20240108 | 103600 | 4795675900 | 125200 | 125300 | 125300 | 125200 | 346 |
| 519 | 20240108 | 103500 | 4752355300 | 125200 | 125200 | 125200 | 125100 | 251 |
| 520 | 20240108 | 103400 | 4720931800 | 125100 | 125100 | 125200 | 125100 | 52 |
| 521 | 20240108 | 103300 | 4714422100 | 125200 | 125100 | 125200 | 125100 | 146 |
| 522 | 20240108 | 103200 | 4696156000 | 125100 | 125100 | 125300 | 125100 | 379 |
| 523 | 20240108 | 103100 | 4648721900 | 125200 | 125200 | 125300 | 125100 | 317 |
| 524 | 20240108 | 103000 | 4609031400 | 125200 | 125200 | 125200 | 125100 | 136 |
| 525 | 20240108 | 102900 | 4592007300 | 125200 | 125100 | 125200 | 125100 | 72 |
| 526 | 20240108 | 102800 | 4582993400 | 125100 | 125100 | 125200 | 125100 | 19 |
| 527 | 20240108 | 102700 | 4580615600 | 125100 | 125200 | 125200 | 125100 | 1336 |
| 528 | 20240108 | 102600 | 4413349100 | 125200 | 125200 | 125300 | 125100 | 146 |
| 529 | 20240108 | 102500 | 4395071900 | 125300 | 125300 | 125300 | 125200 | 12 |
| 530 | 20240108 | 102400 | 4393568800 | 125300 | 125500 | 125500 | 125200 | 1661 |
| 531 | 20240108 | 102300 | 4185287800 | 125500 | 125600 | 125600 | 125400 | 274 |
| 532 | 20240108 | 102200 | 4150919500 | 125600 | 125600 | 125700 | 125500 | 184 |
| 533 | 20240108 | 102100 | 4127802400 | 125500 | 125600 | 125600 | 125500 | 189 |
| 534 | 20240108 | 102000 | 4104067500 | 125600 | 125500 | 125600 | 125400 | 405 |
| 535 | 20240108 | 101900 | 4053213200 | 125500 | 125500 | 125500 | 125400 | 197 |
| 536 | 20240108 | 101800 | 4028490100 | 125400 | 125500 | 125500 | 125400 | 190 |
| 537 | 20240108 | 101700 | 4004655600 | 125500 | 125400 | 125500 | 125400 | 335 |
| 538 | 20240108 | 101600 | 3962626900 | 125400 | 125100 | 125500 | 125100 | 1783 |
| 539 | 20240108 | 101500 | 3739222000 | 125100 | 125200 | 125300 | 125100 | 275 |
| 540 | 20240108 | 101400 | 3704795600 | 125200 | 125200 | 125200 | 125100 | 635 |
| 541 | 20240108 | 101300 | 3625329900 | 125100 | 125000 | 125200 | 124900 | 332 |
| 542 | 20240108 | 101200 | 3583813500 | 125000 | 124900 | 125000 | 124900 | 99 |
| 543 | 20240108 | 101100 | 3571439400 | 124900 | 125000 | 125000 | 124900 | 86 |
| 544 | 20240108 | 101000 | 3560689600 | 125000 | 125000 | 125000 | 124900 | 561 |
| 545 | 20240108 | 100900 | 3490576400 | 125100 | 125000 | 125100 | 125000 | 44 |
| 546 | 20240108 | 100800 | 3485075900 | 125100 | 125100 | 125100 | 125000 | 78 |
| 547 | 20240108 | 100700 | 3475320000 | 125100 | 125000 | 125100 | 125000 | 123 |
| 548 | 20240108 | 100600 | 3459938200 | 125000 | 125100 | 125100 | 125000 | 36 |
| 549 | 20240108 | 100500 | 3455434700 | 125000 | 125000 | 125100 | 125000 | 912 |
| 550 | 20240108 | 100400 | 3341372700 | 125000 | 124800 | 125100 | 124800 | 1595 |
| 551 | 20240108 | 100300 | 3142117600 | 124700 | 124700 | 124800 | 124700 | 36 |
| 552 | 20240108 | 100200 | 3137627400 | 124800 | 124800 | 124800 | 124700 | 62 |
| 553 | 20240108 | 100100 | 3129892900 | 124700 | 124700 | 124800 | 124700 | 127 |
| 554 | 20240108 | 100000 | 3114055500 | 124700 | 124800 | 124800 | 124700 | 177 |
| 555 | 20240108 | 095900 | 3091982800 | 124700 | 124700 | 124800 | 124700 | 45 |
| 556 | 20240108 | 095800 | 3086368700 | 124700 | 124800 | 124800 | 124700 | 54 |
| 557 | 20240108 | 095700 | 3079631400 | 124800 | 124800 | 124800 | 124700 | 89 |
| 558 | 20240108 | 095600 | 3068527600 | 124700 | 124600 | 124700 | 124600 | 848 |
| 559 | 20240108 | 095500 | 2962782100 | 124600 | 124600 | 124700 | 124600 | 25 |
| 560 | 20240108 | 095400 | 2959665800 | 124600 | 124600 | 124700 | 124600 | 362 |
| 561 | 20240108 | 095300 | 2914558600 | 124700 | 124600 | 124700 | 124600 | 142 |
| 562 | 20240108 | 095200 | 2896851600 | 124600 | 124700 | 124800 | 124600 | 116 |
| 563 | 20240108 | 095100 | 2882386800 | 124800 | 124700 | 124800 | 124700 | 304 |
| 564 | 20240108 | 095000 | 2844458200 | 124600 | 124600 | 124800 | 124600 | 450 |
| 565 | 20240108 | 094900 | 2788346000 | 124600 | 124900 | 124900 | 124600 | 189 |
| 566 | 20240108 | 094800 | 2764777200 | 124800 | 124800 | 124800 | 124700 | 58 |
| 567 | 20240108 | 094700 | 2757540200 | 124800 | 124800 | 124900 | 124700 | 798 |
| 568 | 20240108 | 094600 | 2657898300 | 124800 | 124700 | 124800 | 124700 | 199 |
| 569 | 20240108 | 094500 | 2633068800 | 124800 | 124700 | 124800 | 124700 | 86 |
| 570 | 20240108 | 094400 | 2622338500 | 124700 | 124700 | 124700 | 124600 | 158 |
| 571 | 20240108 | 094300 | 2602636400 | 124600 | 124600 | 124700 | 124600 | 56 |
| 572 | 20240108 | 094200 | 2595655100 | 124700 | 124600 | 124700 | 124600 | 392 |
| 573 | 20240108 | 094100 | 2546773500 | 124600 | 124600 | 124700 | 124600 | 221 |
| 574 | 20240108 | 094000 | 2519236400 | 124700 | 124500 | 124700 | 124400 | 326 |
| 575 | 20240108 | 093900 | 2478617300 | 124500 | 124400 | 124500 | 124400 | 496 |
| 576 | 20240108 | 093800 | 2416866800 | 124500 | 124500 | 124600 | 124400 | 446 |
| 577 | 20240108 | 093700 | 2361341800 | 124500 | 124600 | 124600 | 124500 | 84 |
| 578 | 20240108 | 093600 | 2350876600 | 124700 | 124500 | 124700 | 124500 | 206 |
| 579 | 20240108 | 093500 | 2325209600 | 124500 | 124500 | 124600 | 124500 | 620 |
| 580 | 20240108 | 093400 | 2247975400 | 124500 | 124600 | 124600 | 124400 | 228 |
| 581 | 20240108 | 093300 | 2219592700 | 124600 | 124500 | 124600 | 124500 | 681 |
| 582 | 20240108 | 093200 | 2134755300 | 124600 | 124500 | 124600 | 124400 | 365 |
| 583 | 20240108 | 093100 | 2089312300 | 124400 | 124300 | 124400 | 124300 | 327 |
| 584 | 20240108 | 093000 | 2048638900 | 124400 | 124500 | 124500 | 124300 | 1078 |
| 585 | 20240108 | 092900 | 1914465200 | 124300 | 124400 | 124500 | 124200 | 123 |
| 586 | 20240108 | 092800 | 1899165800 | 124400 | 124200 | 124400 | 124200 | 986 |
| 587 | 20240108 | 092700 | 1776633800 | 124100 | 124200 | 124200 | 124100 | 116 |
| 588 | 20240108 | 092600 | 1762228600 | 124100 | 124200 | 124200 | 124100 | 46 |
| 589 | 20240108 | 092500 | 1756519100 | 124200 | 124200 | 124200 | 124100 | 66 |
| 590 | 20240108 | 092400 | 1748322100 | 124100 | 124200 | 124200 | 124100 | 67 |
| 591 | 20240108 | 092300 | 1740006000 | 124200 | 124200 | 124200 | 124100 | 183 |
| 592 | 20240108 | 092200 | 1717285100 | 124100 | 124400 | 124400 | 124100 | 187 |
| 593 | 20240108 | 092100 | 1694054700 | 124300 | 124400 | 124400 | 124300 | 52 |
| 594 | 20240108 | 092000 | 1687588600 | 124500 | 124500 | 124500 | 124200 | 1755 |
| 595 | 20240108 | 091900 | 1469424500 | 124500 | 124500 | 124500 | 124400 | 246 |
| 596 | 20240108 | 091800 | 1438809900 | 124500 | 124500 | 124500 | 124400 | 115 |
| 597 | 20240108 | 091700 | 1424494000 | 124400 | 124500 | 124500 | 124400 | 15 |
| 598 | 20240108 | 091600 | 1422627500 | 124500 | 124400 | 124500 | 124400 | 217 |
| 599 | 20240108 | 091500 | 1395622000 | 124400 | 124500 | 124500 | 124400 | 57 |
| 600 | 20240108 | 091400 | 1388529400 | 124500 | 124400 | 124500 | 124400 | 225 |
| 601 | 20240108 | 091300 | 1360527600 | 124400 | 124400 | 124600 | 124300 | 782 |
| 602 | 20240108 | 091200 | 1263238400 | 124400 | 124400 | 124400 | 124300 | 176 |
| 603 | 20240108 | 091100 | 1241344300 | 124400 | 124500 | 124500 | 124300 | 228 |
| 604 | 20240108 | 091000 | 1212999100 | 124500 | 124500 | 124600 | 124400 | 291 |
| 605 | 20240108 | 090900 | 1176782100 | 124500 | 124500 | 124500 | 124400 | 87 |
| 606 | 20240108 | 090800 | 1165951600 | 124500 | 124300 | 124600 | 124300 | 1041 |
| 607 | 20240108 | 090700 | 1036417200 | 124600 | 124600 | 124700 | 124300 | 682 |
| 608 | 20240108 | 090600 | 951507400 | 124600 | 124700 | 124700 | 124500 | 609 |
| 609 | 20240108 | 090500 | 875631300 | 124700 | 124500 | 124700 | 124400 | 365 |
| 610 | 20240108 | 090400 | 830182700 | 124600 | 124700 | 124700 | 124300 | 739 |
| 611 | 20240108 | 090300 | 738182800 | 124500 | 124400 | 124500 | 124300 | 390 |
| 612 | 20240108 | 090200 | 689670100 | 124200 | 124400 | 124400 | 124200 | 268 |
| 613 | 20240108 | 090100 | 656369100 | 124500 | 124800 | 124800 | 124400 | 401 |
| 614 | 20240108 | 090000 | 606393900 | 124800 | 124000 | 124800 | 123900 | 4882 |