32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 3 | 20240111 | 185400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 4 | 20240111 | 185300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 5 | 20240111 | 185200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 6 | 20240111 | 185100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 7 | 20240111 | 185000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 8 | 20240111 | 184900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 9 | 20240111 | 184800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 10 | 20240111 | 184700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 11 | 20240111 | 184600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 12 | 20240111 | 184500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 13 | 20240111 | 184400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 14 | 20240111 | 184300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 15 | 20240111 | 184200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 16 | 20240111 | 184100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 17 | 20240111 | 184000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 18 | 20240111 | 183900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 19 | 20240111 | 183800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 20 | 20240111 | 183700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 21 | 20240111 | 183600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 22 | 20240111 | 183500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 23 | 20240111 | 183400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 24 | 20240111 | 183300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 25 | 20240111 | 183200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 26 | 20240111 | 183100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 27 | 20240111 | 183000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 28 | 20240111 | 182900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 29 | 20240111 | 182800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 30 | 20240111 | 182700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 31 | 20240111 | 182600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 32 | 20240111 | 182500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 33 | 20240111 | 182400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 34 | 20240111 | 182300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 35 | 20240111 | 182200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 36 | 20240111 | 182100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 37 | 20240111 | 182000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 38 | 20240111 | 181900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 39 | 20240111 | 181800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 40 | 20240111 | 181700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 41 | 20240111 | 181600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 42 | 20240111 | 181500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 43 | 20240111 | 181400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 44 | 20240111 | 181300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 45 | 20240111 | 181200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 46 | 20240111 | 181100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 47 | 20240111 | 181000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 48 | 20240111 | 180900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 49 | 20240111 | 180800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 50 | 20240111 | 180700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 51 | 20240111 | 180600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 52 | 20240111 | 180500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 53 | 20240111 | 180400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 54 | 20240111 | 180300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 55 | 20240111 | 180200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 56 | 20240111 | 180100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 57 | 20240111 | 180000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 58 | 20240111 | 175900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 59 | 20240111 | 175800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 60 | 20240111 | 175700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 61 | 20240111 | 175600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 62 | 20240111 | 175500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 63 | 20240111 | 175400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 64 | 20240111 | 175300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 65 | 20240111 | 175200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 66 | 20240111 | 175100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 67 | 20240111 | 175000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 68 | 20240111 | 174900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 69 | 20240111 | 174800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 70 | 20240111 | 174700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 71 | 20240111 | 174600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 72 | 20240111 | 174500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 73 | 20240111 | 174400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 74 | 20240111 | 174300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 75 | 20240111 | 174200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 76 | 20240111 | 174100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 77 | 20240111 | 174000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 78 | 20240111 | 173900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 79 | 20240111 | 173800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 80 | 20240111 | 173700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 81 | 20240111 | 173600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 82 | 20240111 | 173500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 83 | 20240111 | 173400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 84 | 20240111 | 173300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 85 | 20240111 | 173200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 86 | 20240111 | 173100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 87 | 20240111 | 173000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 88 | 20240111 | 172900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 89 | 20240111 | 172800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 90 | 20240111 | 172700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 91 | 20240111 | 172600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 92 | 20240111 | 172500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 93 | 20240111 | 172400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 94 | 20240111 | 172300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 95 | 20240111 | 172200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 96 | 20240111 | 172100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 97 | 20240111 | 172000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 98 | 20240111 | 171900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 99 | 20240111 | 171800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 100 | 20240111 | 171700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 101 | 20240111 | 171600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 102 | 20240111 | 171500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 103 | 20240111 | 171400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 104 | 20240111 | 171300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 105 | 20240111 | 171200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 106 | 20240111 | 171100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 107 | 20240111 | 171000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 108 | 20240111 | 170900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 109 | 20240111 | 170800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 110 | 20240111 | 170700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 111 | 20240111 | 170600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 112 | 20240111 | 170500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 113 | 20240111 | 170400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 114 | 20240111 | 170300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 115 | 20240111 | 170200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 116 | 20240111 | 170100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 117 | 20240111 | 170000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 118 | 20240111 | 165900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 119 | 20240111 | 165800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 120 | 20240111 | 165700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 121 | 20240111 | 165600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 122 | 20240111 | 165500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 123 | 20240111 | 165400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 124 | 20240111 | 165300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 125 | 20240111 | 165200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 126 | 20240111 | 165100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 127 | 20240111 | 165000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 128 | 20240111 | 164900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 129 | 20240111 | 164800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 130 | 20240111 | 164700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 131 | 20240111 | 164600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 132 | 20240111 | 164500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 133 | 20240111 | 164400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 134 | 20240111 | 164300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 135 | 20240111 | 164200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 136 | 20240111 | 164100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 137 | 20240111 | 164000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 138 | 20240111 | 163900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 139 | 20240111 | 163800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 140 | 20240111 | 163700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 141 | 20240111 | 163600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 142 | 20240111 | 163500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 143 | 20240111 | 163400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 144 | 20240111 | 163300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 145 | 20240111 | 163200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 146 | 20240111 | 163100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 147 | 20240111 | 163000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 148 | 20240111 | 162900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 149 | 20240111 | 162800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 150 | 20240111 | 162700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 151 | 20240111 | 162600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 152 | 20240111 | 162500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 153 | 20240111 | 162400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 154 | 20240111 | 162300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 155 | 20240111 | 162200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 156 | 20240111 | 162100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 157 | 20240111 | 162000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 158 | 20240111 | 161900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 159 | 20240111 | 161800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 160 | 20240111 | 161700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 161 | 20240111 | 161600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 162 | 20240111 | 161500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 163 | 20240111 | 161400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 164 | 20240111 | 161300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 165 | 20240111 | 161200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 166 | 20240111 | 161100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 167 | 20240111 | 161000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 168 | 20240111 | 160900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 169 | 20240111 | 160800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 170 | 20240111 | 160700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 171 | 20240111 | 160600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 172 | 20240111 | 160500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 173 | 20240111 | 160400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 174 | 20240111 | 160300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 175 | 20240111 | 160200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 176 | 20240111 | 160100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 177 | 20240111 | 160000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 178 | 20240111 | 155900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 179 | 20240111 | 155800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 180 | 20240111 | 155700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 181 | 20240111 | 155600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 182 | 20240111 | 155500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 183 | 20240111 | 155400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 184 | 20240111 | 155300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 185 | 20240111 | 155200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 186 | 20240111 | 155100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 187 | 20240111 | 155000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 188 | 20240111 | 154900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 189 | 20240111 | 154800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 190 | 20240111 | 154700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 191 | 20240111 | 154600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 192 | 20240111 | 154500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 193 | 20240111 | 154400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 194 | 20240111 | 154300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 195 | 20240111 | 154200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 196 | 20240111 | 154100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 197 | 20240111 | 154000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 198 | 20240111 | 153900 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 199 | 20240111 | 153800 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 200 | 20240111 | 153700 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 201 | 20240111 | 153600 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 202 | 20240111 | 153500 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 203 | 20240111 | 153400 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 204 | 20240111 | 153300 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 205 | 20240111 | 153200 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 206 | 20240111 | 153100 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 0 |
| 207 | 20240111 | 153000 | 10212800000 | 77300 | 77300 | 77300 | 77300 | 33725 |
| 208 | 20240111 | 152900 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20240111 | 152800 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 210 | 20240111 | 152700 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 211 | 20240111 | 152600 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 212 | 20240111 | 152500 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 213 | 20240111 | 152400 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20240111 | 152300 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20240111 | 152200 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20240111 | 152100 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20240111 | 152000 | 7605857500 | 78000 | 78000 | 78000 | 78000 | 0 |
| 218 | 20240111 | 151900 | 7605857500 | 78000 | 77900 | 78000 | 77900 | 57 |
| 219 | 20240111 | 151800 | 7601415900 | 77900 | 78100 | 78100 | 77900 | 260 |
| 220 | 20240111 | 151700 | 7581150600 | 78000 | 78100 | 78100 | 78000 | 53 |
| 221 | 20240111 | 151600 | 7577012000 | 78100 | 78000 | 78100 | 77900 | 193 |
| 222 | 20240111 | 151500 | 7561947500 | 78000 | 77900 | 78000 | 77900 | 154 |
| 223 | 20240111 | 151400 | 7549940900 | 78000 | 78000 | 78200 | 77900 | 895 |
| 224 | 20240111 | 151300 | 7480098100 | 78000 | 77900 | 78000 | 77900 | 121 |
| 225 | 20240111 | 151200 | 7470661100 | 77900 | 77900 | 77900 | 77900 | 384 |
| 226 | 20240111 | 151100 | 7440747500 | 77900 | 77900 | 77900 | 77800 | 35 |
| 227 | 20240111 | 151000 | 7438024000 | 77900 | 77900 | 77900 | 77800 | 62 |
| 228 | 20240111 | 150900 | 7433197400 | 77800 | 77800 | 77900 | 77700 | 132 |
| 229 | 20240111 | 150800 | 7422930400 | 77700 | 77800 | 77800 | 77700 | 82 |
| 230 | 20240111 | 150700 | 7416556700 | 77800 | 77700 | 77900 | 77700 | 84 |
| 231 | 20240111 | 150600 | 7410027000 | 77700 | 77900 | 77900 | 77600 | 1539 |
| 232 | 20240111 | 150500 | 7290437400 | 77900 | 77900 | 77900 | 77800 | 140 |
| 233 | 20240111 | 150400 | 7279538500 | 77800 | 77900 | 77900 | 77800 | 89 |
| 234 | 20240111 | 150300 | 7272611900 | 77900 | 77900 | 77900 | 77800 | 84 |
| 235 | 20240111 | 150200 | 7266068600 | 77800 | 77900 | 77900 | 77800 | 88 |
| 236 | 20240111 | 150100 | 7259219100 | 77800 | 77900 | 77900 | 77800 | 150 |
| 237 | 20240111 | 150000 | 7247541400 | 77900 | 77700 | 77900 | 77700 | 554 |
| 238 | 20240111 | 145900 | 7204445500 | 77700 | 77700 | 77800 | 77600 | 118 |
| 239 | 20240111 | 145800 | 7195282400 | 77600 | 77800 | 77800 | 77600 | 141 |
| 240 | 20240111 | 145700 | 7184321700 | 77700 | 77700 | 77800 | 77600 | 232 |
| 241 | 20240111 | 145600 | 7166295300 | 77800 | 77800 | 77800 | 77600 | 394 |
| 242 | 20240111 | 145500 | 7135698700 | 77800 | 77600 | 77800 | 77600 | 236 |
| 243 | 20240111 | 145400 | 7117371900 | 77700 | 77600 | 77700 | 77600 | 327 |
| 244 | 20240111 | 145300 | 7091990600 | 77700 | 77500 | 77700 | 77500 | 261 |
| 245 | 20240111 | 145200 | 7071740200 | 77500 | 77500 | 77600 | 77500 | 292 |
| 246 | 20240111 | 145100 | 7049095300 | 77600 | 77500 | 77700 | 77500 | 397 |
| 247 | 20240111 | 145000 | 7018302100 | 77500 | 77600 | 77700 | 77500 | 164 |
| 248 | 20240111 | 144900 | 7005577100 | 77600 | 77600 | 77700 | 77600 | 173 |
| 249 | 20240111 | 144800 | 6992151300 | 77600 | 77600 | 77700 | 77600 | 107 |
| 250 | 20240111 | 144700 | 6983847700 | 77600 | 77600 | 77700 | 77600 | 346 |
| 251 | 20240111 | 144600 | 6956997300 | 77600 | 77600 | 77700 | 77600 | 332 |
| 252 | 20240111 | 144500 | 6931215000 | 77600 | 77500 | 77700 | 77500 | 173 |
| 253 | 20240111 | 144400 | 6917792600 | 77600 | 77700 | 77700 | 77600 | 131 |
| 254 | 20240111 | 144300 | 6907626400 | 77700 | 77600 | 77700 | 77600 | 239 |
| 255 | 20240111 | 144200 | 6889077400 | 77600 | 77600 | 77700 | 77600 | 222 |
| 256 | 20240111 | 144100 | 6871849200 | 77700 | 77600 | 77700 | 77600 | 276 |
| 257 | 20240111 | 144000 | 6850413000 | 77600 | 77700 | 77700 | 77600 | 178 |
| 258 | 20240111 | 143900 | 6836597600 | 77600 | 77600 | 77700 | 77600 | 126 |
| 259 | 20240111 | 143800 | 6826818400 | 77700 | 77600 | 77700 | 77600 | 330 |
| 260 | 20240111 | 143700 | 6801196800 | 77600 | 77600 | 77700 | 77600 | 114 |
| 261 | 20240111 | 143600 | 6792350000 | 77600 | 77800 | 77800 | 77600 | 254 |
| 262 | 20240111 | 143500 | 6772618700 | 77700 | 77700 | 77800 | 77700 | 117 |
| 263 | 20240111 | 143400 | 6763526400 | 77800 | 77600 | 77800 | 77600 | 1470 |
| 264 | 20240111 | 143300 | 6649309300 | 77600 | 77600 | 77700 | 77600 | 150 |
| 265 | 20240111 | 143200 | 6637668600 | 77600 | 77700 | 77700 | 77600 | 644 |
| 266 | 20240111 | 143100 | 6587691500 | 77700 | 77700 | 77700 | 77600 | 142 |
| 267 | 20240111 | 143000 | 6576671300 | 77700 | 77600 | 77700 | 77600 | 140 |
| 268 | 20240111 | 142900 | 6565801300 | 77700 | 77700 | 77800 | 77600 | 358 |
| 269 | 20240111 | 142800 | 6537992400 | 77700 | 77700 | 77800 | 77600 | 209 |
| 270 | 20240111 | 142700 | 6521759200 | 77700 | 77700 | 77800 | 77600 | 186 |
| 271 | 20240111 | 142600 | 6507308000 | 77800 | 77700 | 77800 | 77700 | 116 |
| 272 | 20240111 | 142500 | 6498293900 | 77600 | 77700 | 77800 | 77600 | 609 |
| 273 | 20240111 | 142400 | 6450989200 | 77700 | 77500 | 77700 | 77500 | 542 |
| 274 | 20240111 | 142300 | 6408931200 | 77500 | 77600 | 77600 | 77500 | 112 |
| 275 | 20240111 | 142200 | 6400250500 | 77500 | 77500 | 77600 | 77500 | 372 |
| 276 | 20240111 | 142100 | 6371420100 | 77500 | 77500 | 77500 | 77400 | 229 |
| 277 | 20240111 | 142000 | 6353684700 | 77400 | 77400 | 77500 | 77300 | 450 |
| 278 | 20240111 | 141900 | 6318890600 | 77400 | 77400 | 77400 | 77300 | 325 |
| 279 | 20240111 | 141800 | 6293740900 | 77500 | 77500 | 77500 | 77500 | 165 |
| 280 | 20240111 | 141700 | 6280953400 | 77500 | 77500 | 77500 | 77300 | 959 |
| 281 | 20240111 | 141600 | 6206691600 | 77400 | 77400 | 77500 | 77400 | 127 |
| 282 | 20240111 | 141500 | 6196859400 | 77400 | 77400 | 77500 | 77300 | 91 |
| 283 | 20240111 | 141400 | 6189815900 | 77300 | 77300 | 77400 | 77300 | 146 |
| 284 | 20240111 | 141300 | 6178522800 | 77400 | 77300 | 77400 | 77300 | 184 |
| 285 | 20240111 | 141200 | 6164289000 | 77300 | 77300 | 77400 | 77300 | 246 |
| 286 | 20240111 | 141100 | 6145260600 | 77300 | 77400 | 77400 | 77300 | 96 |
| 287 | 20240111 | 141000 | 6137839600 | 77300 | 77400 | 77500 | 77300 | 124 |
| 288 | 20240111 | 140900 | 6128248300 | 77300 | 77300 | 77400 | 77300 | 442 |
| 289 | 20240111 | 140800 | 6094045800 | 77400 | 77400 | 77500 | 77300 | 666 |
| 290 | 20240111 | 140700 | 6042501500 | 77400 | 77500 | 77500 | 77400 | 87 |
| 291 | 20240111 | 140600 | 6035767000 | 77400 | 77400 | 77500 | 77400 | 133 |
| 292 | 20240111 | 140500 | 6025470700 | 77400 | 77400 | 77500 | 77400 | 80 |
| 293 | 20240111 | 140400 | 6019278000 | 77500 | 77400 | 77500 | 77400 | 66 |
| 294 | 20240111 | 140300 | 6014168800 | 77500 | 77400 | 77500 | 77400 | 87 |
| 295 | 20240111 | 140200 | 6007434100 | 77500 | 77500 | 77500 | 77400 | 546 |
| 296 | 20240111 | 140100 | 5965172700 | 77400 | 77400 | 77500 | 77400 | 79 |
| 297 | 20240111 | 140000 | 5959053600 | 77500 | 77400 | 77500 | 77400 | 46 |
| 298 | 20240111 | 135900 | 5955492400 | 77400 | 77400 | 77500 | 77400 | 61 |
| 299 | 20240111 | 135800 | 5950768800 | 77400 | 77500 | 77500 | 77400 | 45 |
| 300 | 20240111 | 135700 | 5947284800 | 77400 | 77500 | 77500 | 77400 | 63 |
| 301 | 20240111 | 135600 | 5942407700 | 77500 | 77300 | 77500 | 77300 | 764 |
| 302 | 20240111 | 135500 | 5883283200 | 77300 | 77300 | 77400 | 77300 | 42 |
| 303 | 20240111 | 135400 | 5880036000 | 77300 | 77300 | 77400 | 77300 | 291 |
| 304 | 20240111 | 135300 | 5857539500 | 77300 | 77300 | 77300 | 77300 | 35 |
| 305 | 20240111 | 135200 | 5854834000 | 77400 | 77300 | 77400 | 77300 | 76 |
| 306 | 20240111 | 135100 | 5848957900 | 77400 | 77300 | 77400 | 77300 | 116 |
| 307 | 20240111 | 135000 | 5839988900 | 77400 | 77400 | 77400 | 77300 | 102 |
| 308 | 20240111 | 134900 | 5832101900 | 77300 | 77400 | 77400 | 77300 | 138 |
| 309 | 20240111 | 134800 | 5821425900 | 77400 | 77400 | 77400 | 77300 | 72 |
| 310 | 20240111 | 134700 | 5815856000 | 77300 | 77400 | 77400 | 77300 | 113 |
| 311 | 20240111 | 134600 | 5807120100 | 77400 | 77300 | 77400 | 77300 | 92 |
| 312 | 20240111 | 134500 | 5800007500 | 77300 | 77200 | 77300 | 77200 | 756 |
| 313 | 20240111 | 134400 | 5741576300 | 77300 | 77400 | 77400 | 77200 | 1647 |
| 314 | 20240111 | 134300 | 5614329700 | 77300 | 77400 | 77500 | 77300 | 358 |
| 315 | 20240111 | 134200 | 5586621800 | 77400 | 77500 | 77500 | 77400 | 23 |
| 316 | 20240111 | 134100 | 5584840600 | 77500 | 77400 | 77500 | 77300 | 1118 |
| 317 | 20240111 | 134000 | 5498316500 | 77400 | 77700 | 77700 | 77400 | 3033 |
| 318 | 20240111 | 133900 | 5263181100 | 77600 | 77700 | 77700 | 77600 | 490 |
| 319 | 20240111 | 133800 | 5225153800 | 77600 | 77600 | 77700 | 77600 | 281 |
| 320 | 20240111 | 133700 | 5203336900 | 77600 | 77700 | 77700 | 77600 | 311 |
| 321 | 20240111 | 133600 | 5179201100 | 77700 | 77700 | 77700 | 77600 | 208 |
| 322 | 20240111 | 133500 | 5163053500 | 77700 | 77700 | 77800 | 77600 | 489 |
| 323 | 20240111 | 133400 | 5125063200 | 77700 | 77700 | 77700 | 77700 | 1166 |
| 324 | 20240111 | 133300 | 5034465000 | 77700 | 77700 | 77800 | 77700 | 40 |
| 325 | 20240111 | 133200 | 5031356400 | 77700 | 77800 | 77800 | 77700 | 73 |
| 326 | 20240111 | 133100 | 5025683500 | 77800 | 77800 | 77900 | 77800 | 382 |
| 327 | 20240111 | 133000 | 4995962700 | 77800 | 77800 | 77800 | 77800 | 1 |
| 328 | 20240111 | 132900 | 4995884900 | 77800 | 77800 | 77900 | 77800 | 55 |
| 329 | 20240111 | 132800 | 4991604200 | 77800 | 77900 | 77900 | 77800 | 190 |
| 330 | 20240111 | 132700 | 4976813200 | 77900 | 77900 | 78000 | 77900 | 3 |
| 331 | 20240111 | 132600 | 4976579400 | 77900 | 78000 | 78000 | 77900 | 18 |
| 332 | 20240111 | 132500 | 4975175600 | 78000 | 77900 | 78000 | 77900 | 32 |
| 333 | 20240111 | 132400 | 4972682600 | 77900 | 77800 | 78000 | 77800 | 95 |
| 334 | 20240111 | 132300 | 4965277200 | 77900 | 77900 | 77900 | 77800 | 31 |
| 335 | 20240111 | 132200 | 4962865000 | 77900 | 77900 | 77900 | 77800 | 22 |
| 336 | 20240111 | 132100 | 4961151700 | 77800 | 77800 | 77800 | 77800 | 16 |
| 337 | 20240111 | 132000 | 4959906900 | 77800 | 77800 | 77800 | 77800 | 5 |
| 338 | 20240111 | 131900 | 4959517900 | 77800 | 77700 | 77800 | 77700 | 235 |
| 339 | 20240111 | 131800 | 4941242500 | 77700 | 77800 | 77900 | 77700 | 3809 |
| 340 | 20240111 | 131700 | 4645087600 | 77900 | 78100 | 78100 | 77800 | 6002 |
| 341 | 20240111 | 131600 | 4177121900 | 78100 | 78100 | 78100 | 78100 | 1 |
| 342 | 20240111 | 131500 | 4177043800 | 78000 | 78000 | 78100 | 78000 | 38 |
| 343 | 20240111 | 131400 | 4174077500 | 78000 | 78000 | 78100 | 78000 | 73 |
| 344 | 20240111 | 131300 | 4168381500 | 78000 | 78200 | 78200 | 78000 | 827 |
| 345 | 20240111 | 131200 | 4103797600 | 78100 | 78200 | 78200 | 78100 | 10 |
| 346 | 20240111 | 131100 | 4103016500 | 78200 | 78100 | 78200 | 78100 | 4 |
| 347 | 20240111 | 131000 | 4102703800 | 78200 | 78200 | 78200 | 78100 | 104 |
| 348 | 20240111 | 130900 | 4094575300 | 78100 | 78100 | 78100 | 78100 | 7 |
| 349 | 20240111 | 130800 | 4094028600 | 78200 | 78200 | 78200 | 78200 | 19 |
| 350 | 20240111 | 130700 | 4092542800 | 78200 | 78200 | 78200 | 78200 | 15 |
| 351 | 20240111 | 130600 | 4091369800 | 78200 | 78100 | 78200 | 78100 | 20 |
| 352 | 20240111 | 130500 | 4089807300 | 78100 | 78200 | 78200 | 78100 | 16 |
| 353 | 20240111 | 130400 | 4088556600 | 78100 | 78300 | 78300 | 78100 | 210 |
| 354 | 20240111 | 130300 | 4072134600 | 78300 | 78300 | 78300 | 78200 | 31 |
| 355 | 20240111 | 130200 | 4069708700 | 78200 | 78300 | 78300 | 78200 | 8 |
| 356 | 20240111 | 130100 | 4069083000 | 78200 | 78200 | 78300 | 78200 | 601 |
| 357 | 20240111 | 130000 | 4022084700 | 78200 | 78100 | 78200 | 78100 | 13 |
| 358 | 20240111 | 125900 | 4021069000 | 78100 | 78100 | 78100 | 78100 | 18 |
| 359 | 20240111 | 125800 | 4019663200 | 78100 | 78100 | 78200 | 78100 | 20 |
| 360 | 20240111 | 125700 | 4018100000 | 78100 | 78200 | 78200 | 78100 | 14 |
| 361 | 20240111 | 125600 | 4017006300 | 78100 | 78100 | 78100 | 78100 | 352 |
| 362 | 20240111 | 125500 | 3989515100 | 78100 | 78100 | 78100 | 78100 | 154 |
| 363 | 20240111 | 125400 | 3977487700 | 78100 | 78200 | 78200 | 78100 | 11 |
| 364 | 20240111 | 125300 | 3976628100 | 78200 | 78100 | 78200 | 78100 | 119 |
| 365 | 20240111 | 125200 | 3967333800 | 78100 | 78200 | 78200 | 78100 | 36 |
| 366 | 20240111 | 125100 | 3964519000 | 78100 | 78100 | 78200 | 78100 | 108 |
| 367 | 20240111 | 125000 | 3956084100 | 78100 | 78100 | 78100 | 78100 | 153 |
| 368 | 20240111 | 124900 | 3944134800 | 78100 | 78100 | 78200 | 78100 | 137 |
| 369 | 20240111 | 124800 | 3933433800 | 78000 | 78100 | 78100 | 78000 | 118 |
| 370 | 20240111 | 124700 | 3924220200 | 78000 | 78100 | 78100 | 78000 | 176 |
| 371 | 20240111 | 124600 | 3910474800 | 78000 | 78100 | 78100 | 78000 | 85 |
| 372 | 20240111 | 124500 | 3903836800 | 78000 | 78200 | 78200 | 78000 | 35 |
| 373 | 20240111 | 124400 | 3901103700 | 78100 | 78100 | 78100 | 78000 | 584 |
| 374 | 20240111 | 124300 | 3855498500 | 78100 | 78200 | 78200 | 78100 | 111 |
| 375 | 20240111 | 124200 | 3846818900 | 78200 | 78200 | 78300 | 78200 | 50 |
| 376 | 20240111 | 124100 | 3842908000 | 78200 | 78200 | 78200 | 78200 | 8 |
| 377 | 20240111 | 124000 | 3842282400 | 78200 | 78200 | 78300 | 78200 | 203 |
| 378 | 20240111 | 123900 | 3826407400 | 78300 | 78300 | 78300 | 78300 | 35 |
| 379 | 20240111 | 123800 | 3823666900 | 78300 | 78300 | 78300 | 78200 | 10 |
| 380 | 20240111 | 123700 | 3822884600 | 78300 | 78200 | 78300 | 78200 | 172 |
| 381 | 20240111 | 123600 | 3809432000 | 78200 | 78200 | 78300 | 78200 | 1001 |
| 382 | 20240111 | 123500 | 3731153500 | 78100 | 78100 | 78100 | 78000 | 271 |
| 383 | 20240111 | 123400 | 3709989000 | 78100 | 78000 | 78100 | 78000 | 34 |
| 384 | 20240111 | 123300 | 3707333900 | 78000 | 78000 | 78000 | 78000 | 182 |
| 385 | 20240111 | 123200 | 3693137900 | 78000 | 78100 | 78200 | 78000 | 1591 |
| 386 | 20240111 | 123100 | 3568890800 | 78200 | 78200 | 78200 | 78100 | 9 |
| 387 | 20240111 | 123000 | 3568187400 | 78200 | 78200 | 78200 | 78100 | 15 |
| 388 | 20240111 | 122900 | 3567014700 | 78100 | 78200 | 78200 | 78100 | 117 |
| 389 | 20240111 | 122800 | 3557866700 | 78100 | 78100 | 78200 | 78100 | 82 |
| 390 | 20240111 | 122700 | 3551461200 | 78100 | 78200 | 78200 | 78100 | 2 |
| 391 | 20240111 | 122600 | 3551304900 | 78100 | 78200 | 78200 | 78100 | 39 |
| 392 | 20240111 | 122500 | 3548257800 | 78100 | 78200 | 78200 | 78100 | 36 |
| 393 | 20240111 | 122400 | 3545444700 | 78200 | 78100 | 78200 | 78100 | 4 |
| 394 | 20240111 | 122300 | 3545132000 | 78200 | 78100 | 78200 | 78100 | 21 |
| 395 | 20240111 | 122200 | 3543490300 | 78200 | 78200 | 78200 | 78100 | 50 |
| 396 | 20240111 | 122100 | 3539582500 | 78200 | 78200 | 78200 | 78100 | 95 |
| 397 | 20240111 | 122000 | 3532154200 | 78200 | 78100 | 78200 | 78100 | 7 |
| 398 | 20240111 | 121900 | 3531607100 | 78200 | 78200 | 78200 | 78200 | 117 |
| 399 | 20240111 | 121800 | 3522457700 | 78200 | 78100 | 78200 | 78100 | 40 |
| 400 | 20240111 | 121700 | 3519332100 | 78100 | 78200 | 78200 | 78100 | 304 |
| 401 | 20240111 | 121600 | 3495559600 | 78200 | 78200 | 78200 | 78200 | 102 |
| 402 | 20240111 | 121500 | 3487583200 | 78200 | 78100 | 78200 | 78100 | 21 |
| 403 | 20240111 | 121400 | 3485941500 | 78200 | 78100 | 78200 | 78100 | 26 |
| 404 | 20240111 | 121300 | 3483909900 | 78200 | 78100 | 78200 | 78100 | 98 |
| 405 | 20240111 | 121200 | 3476246700 | 78200 | 78100 | 78200 | 78100 | 13 |
| 406 | 20240111 | 121100 | 3475230700 | 78100 | 78100 | 78100 | 78100 | 14 |
| 407 | 20240111 | 121000 | 3474137300 | 78100 | 78200 | 78200 | 78100 | 41 |
| 408 | 20240111 | 120900 | 3470933900 | 78200 | 78200 | 78200 | 78200 | 2 |
| 409 | 20240111 | 120800 | 3470777500 | 78100 | 78100 | 78200 | 78100 | 139 |
| 410 | 20240111 | 120700 | 3459915600 | 78200 | 78200 | 78200 | 78100 | 31 |
| 411 | 20240111 | 120600 | 3457493000 | 78200 | 78200 | 78200 | 78100 | 7 |
| 412 | 20240111 | 120500 | 3456945900 | 78100 | 78100 | 78100 | 78000 | 351 |
| 413 | 20240111 | 120400 | 3429533400 | 78100 | 78100 | 78100 | 78000 | 392 |
| 414 | 20240111 | 120300 | 3398918300 | 78100 | 78200 | 78200 | 78100 | 57 |
| 415 | 20240111 | 120200 | 3394465500 | 78100 | 78200 | 78200 | 78100 | 52 |
| 416 | 20240111 | 120100 | 3390402100 | 78200 | 78200 | 78200 | 78100 | 107 |
| 417 | 20240111 | 120000 | 3382041400 | 78200 | 78100 | 78200 | 78100 | 44 |
| 418 | 20240111 | 115900 | 3378603800 | 78100 | 78200 | 78200 | 78100 | 46 |
| 419 | 20240111 | 115800 | 3375010800 | 78200 | 78200 | 78200 | 78100 | 357 |
| 420 | 20240111 | 115700 | 3347093900 | 78100 | 78200 | 78200 | 78100 | 329 |
| 421 | 20240111 | 115600 | 3321398900 | 78100 | 78100 | 78100 | 78100 | 56 |
| 422 | 20240111 | 115500 | 3317025300 | 78200 | 78100 | 78200 | 78100 | 27 |
| 423 | 20240111 | 115400 | 3314916300 | 78100 | 78100 | 78200 | 78100 | 25 |
| 424 | 20240111 | 115300 | 3312963700 | 78100 | 78100 | 78200 | 78100 | 86 |
| 425 | 20240111 | 115200 | 3306246000 | 78100 | 78100 | 78200 | 78100 | 45 |
| 426 | 20240111 | 115100 | 3302731400 | 78200 | 78100 | 78200 | 78100 | 32 |
| 427 | 20240111 | 115000 | 3300229900 | 78100 | 78100 | 78100 | 78100 | 27 |
| 428 | 20240111 | 114900 | 3298121200 | 78200 | 78100 | 78200 | 78100 | 41 |
| 429 | 20240111 | 114800 | 3294919000 | 78200 | 78100 | 78200 | 78100 | 319 |
| 430 | 20240111 | 114700 | 3269977500 | 78100 | 78200 | 78200 | 78100 | 168 |
| 431 | 20240111 | 114600 | 3256856400 | 78200 | 78200 | 78200 | 78100 | 34 |
| 432 | 20240111 | 114500 | 3254199300 | 78100 | 78100 | 78200 | 78100 | 72 |
| 433 | 20240111 | 114400 | 3248575300 | 78200 | 78200 | 78200 | 78100 | 29 |
| 434 | 20240111 | 114300 | 3246309000 | 78100 | 78100 | 78100 | 78100 | 27 |
| 435 | 20240111 | 114200 | 3244200300 | 78100 | 78200 | 78200 | 78100 | 52 |
| 436 | 20240111 | 114100 | 3240138500 | 78100 | 78100 | 78200 | 78100 | 59 |
| 437 | 20240111 | 114000 | 3235530400 | 78100 | 78100 | 78200 | 78100 | 75 |
| 438 | 20240111 | 113900 | 3229670700 | 78100 | 78100 | 78100 | 78100 | 13 |
| 439 | 20240111 | 113800 | 3228655400 | 78100 | 78100 | 78100 | 78100 | 74 |
| 440 | 20240111 | 113700 | 3222876000 | 78000 | 78000 | 78100 | 78000 | 198 |
| 441 | 20240111 | 113600 | 3207420700 | 78100 | 78000 | 78100 | 78000 | 781 |
| 442 | 20240111 | 113500 | 3146427600 | 78000 | 78100 | 78200 | 78000 | 226 |
| 443 | 20240111 | 113400 | 3128771000 | 78100 | 78100 | 78100 | 78100 | 239 |
| 444 | 20240111 | 113300 | 3110105100 | 78200 | 78000 | 78200 | 78000 | 115 |
| 445 | 20240111 | 113200 | 3101124300 | 78100 | 78200 | 78200 | 78000 | 2484 |
| 446 | 20240111 | 113100 | 2907140300 | 78100 | 78200 | 78200 | 78100 | 224 |
| 447 | 20240111 | 113000 | 2889641700 | 78100 | 78200 | 78300 | 78100 | 947 |
| 448 | 20240111 | 112900 | 2815588900 | 78200 | 78300 | 78300 | 78200 | 33 |
| 449 | 20240111 | 112800 | 2813008200 | 78200 | 78300 | 78300 | 78200 | 90 |
| 450 | 20240111 | 112700 | 2805965400 | 78300 | 78400 | 78400 | 78300 | 61 |
| 451 | 20240111 | 112600 | 2801189000 | 78300 | 78300 | 78400 | 78300 | 104 |
| 452 | 20240111 | 112500 | 2793045500 | 78300 | 78300 | 78300 | 78300 | 52 |
| 453 | 20240111 | 112400 | 2788973900 | 78300 | 78300 | 78300 | 78300 | 75 |
| 454 | 20240111 | 112300 | 2783101400 | 78300 | 78400 | 78400 | 78300 | 69 |
| 455 | 20240111 | 112200 | 2777698500 | 78300 | 78400 | 78400 | 78300 | 123 |
| 456 | 20240111 | 112100 | 2768059400 | 78300 | 78400 | 78400 | 78300 | 101 |
| 457 | 20240111 | 112000 | 2760151000 | 78300 | 78300 | 78400 | 78300 | 99 |
| 458 | 20240111 | 111900 | 2752397700 | 78400 | 78300 | 78400 | 78300 | 74 |
| 459 | 20240111 | 111800 | 2746603000 | 78300 | 78400 | 78400 | 78300 | 106 |
| 460 | 20240111 | 111700 | 2738300400 | 78300 | 78300 | 78500 | 78200 | 156 |
| 461 | 20240111 | 111600 | 2726078400 | 78400 | 78400 | 78400 | 78300 | 161 |
| 462 | 20240111 | 111500 | 2713460100 | 78200 | 78200 | 78400 | 78200 | 105 |
| 463 | 20240111 | 111400 | 2705242500 | 78200 | 78400 | 78400 | 78200 | 223 |
| 464 | 20240111 | 111300 | 2687784700 | 78400 | 78200 | 78400 | 78200 | 85 |
| 465 | 20240111 | 111200 | 2681132000 | 78200 | 78300 | 78300 | 78200 | 92 |
| 466 | 20240111 | 111100 | 2673934000 | 78200 | 78300 | 78300 | 78200 | 237 |
| 467 | 20240111 | 111000 | 2655381500 | 78300 | 78200 | 78500 | 78200 | 206 |
| 468 | 20240111 | 110900 | 2639248300 | 78300 | 78200 | 78300 | 78200 | 75 |
| 469 | 20240111 | 110800 | 2633381700 | 78200 | 78200 | 78300 | 78200 | 50 |
| 470 | 20240111 | 110700 | 2629471200 | 78200 | 78400 | 78400 | 78200 | 84 |
| 471 | 20240111 | 110600 | 2622902000 | 78300 | 78200 | 78400 | 78200 | 118 |
| 472 | 20240111 | 110500 | 2613661600 | 78200 | 78200 | 78300 | 78200 | 119 |
| 473 | 20240111 | 110400 | 2604354700 | 78300 | 78300 | 78300 | 78200 | 60 |
| 474 | 20240111 | 110300 | 2599661400 | 78300 | 78400 | 78400 | 78300 | 69 |
| 475 | 20240111 | 110200 | 2594254300 | 78300 | 78300 | 78300 | 78200 | 58 |
| 476 | 20240111 | 110100 | 2589714300 | 78200 | 78300 | 78300 | 78200 | 27 |
| 477 | 20240111 | 110000 | 2587602100 | 78300 | 78200 | 78300 | 78200 | 128 |
| 478 | 20240111 | 105900 | 2577589000 | 78300 | 78300 | 78300 | 78200 | 252 |
| 479 | 20240111 | 105800 | 2557862800 | 78200 | 78200 | 78300 | 78200 | 37 |
| 480 | 20240111 | 105700 | 2554968300 | 78200 | 78300 | 78300 | 78200 | 49 |
| 481 | 20240111 | 105600 | 2551133200 | 78200 | 78300 | 78300 | 78200 | 335 |
| 482 | 20240111 | 105500 | 2524928500 | 78300 | 78100 | 78300 | 78100 | 153 |
| 483 | 20240111 | 105400 | 2512961600 | 78100 | 78200 | 78200 | 78100 | 82 |
| 484 | 20240111 | 105300 | 2506552100 | 78100 | 78200 | 78200 | 78100 | 2734 |
| 485 | 20240111 | 105200 | 2292783800 | 78200 | 78300 | 78300 | 78200 | 44 |
| 486 | 20240111 | 105100 | 2289340200 | 78300 | 78300 | 78300 | 78200 | 186 |
| 487 | 20240111 | 105000 | 2274778600 | 78300 | 78200 | 78300 | 78200 | 50 |
| 488 | 20240111 | 104900 | 2270865300 | 78200 | 78200 | 78300 | 78200 | 109 |
| 489 | 20240111 | 104800 | 2262336000 | 78200 | 78200 | 78300 | 78200 | 219 |
| 490 | 20240111 | 104700 | 2245206000 | 78200 | 78300 | 78300 | 78200 | 32 |
| 491 | 20240111 | 104600 | 2242702400 | 78200 | 78200 | 78300 | 78200 | 91 |
| 492 | 20240111 | 104500 | 2235584500 | 78200 | 78200 | 78300 | 78200 | 86 |
| 493 | 20240111 | 104400 | 2228855200 | 78200 | 78300 | 78300 | 78200 | 55 |
| 494 | 20240111 | 104300 | 2224549300 | 78200 | 78300 | 78300 | 78200 | 48 |
| 495 | 20240111 | 104200 | 2220795400 | 78200 | 78300 | 78300 | 78200 | 191 |
| 496 | 20240111 | 104100 | 2205844600 | 78200 | 78300 | 78300 | 78200 | 175 |
| 497 | 20240111 | 104000 | 2192148200 | 78300 | 78200 | 78300 | 78200 | 65 |
| 498 | 20240111 | 103900 | 2187064400 | 78200 | 78200 | 78300 | 78200 | 69 |
| 499 | 20240111 | 103800 | 2181666300 | 78300 | 78200 | 78300 | 78200 | 75 |
| 500 | 20240111 | 103700 | 2175799700 | 78200 | 78300 | 78300 | 78200 | 110 |
| 501 | 20240111 | 103600 | 2167192400 | 78200 | 78300 | 78300 | 78200 | 91 |
| 502 | 20240111 | 103500 | 2160070500 | 78200 | 78300 | 78300 | 78200 | 44 |
| 503 | 20240111 | 103400 | 2156628300 | 78200 | 78200 | 78300 | 78200 | 245 |
| 504 | 20240111 | 103300 | 2137454600 | 78300 | 78200 | 78300 | 78200 | 47 |
| 505 | 20240111 | 103200 | 2133777800 | 78300 | 78200 | 78300 | 78200 | 166 |
| 506 | 20240111 | 103100 | 2120783200 | 78300 | 78200 | 78300 | 78200 | 310 |
| 507 | 20240111 | 103000 | 2096526000 | 78300 | 78300 | 78300 | 78200 | 125 |
| 508 | 20240111 | 102900 | 2086740200 | 78300 | 78300 | 78300 | 78200 | 78 |
| 509 | 20240111 | 102800 | 2080637100 | 78300 | 78300 | 78300 | 78200 | 322 |
| 510 | 20240111 | 102700 | 2055424900 | 78200 | 78300 | 78300 | 78200 | 1517 |
| 511 | 20240111 | 102600 | 1936675300 | 78300 | 78400 | 78400 | 78300 | 912 |
| 512 | 20240111 | 102500 | 1865192800 | 78400 | 78400 | 78400 | 78400 | 58 |
| 513 | 20240111 | 102400 | 1860645600 | 78400 | 78400 | 78400 | 78400 | 32 |
| 514 | 20240111 | 102300 | 1858136800 | 78500 | 78400 | 78500 | 78400 | 112 |
| 515 | 20240111 | 102200 | 1849345200 | 78500 | 78400 | 78800 | 78400 | 101 |
| 516 | 20240111 | 102100 | 1841421400 | 78800 | 78400 | 78800 | 78400 | 74 |
| 517 | 20240111 | 102000 | 1835616200 | 78800 | 78300 | 78800 | 78300 | 407 |
| 518 | 20240111 | 101900 | 1803580600 | 78300 | 78400 | 78500 | 78300 | 185 |
| 519 | 20240111 | 101800 | 1789076500 | 78400 | 78400 | 78400 | 78300 | 242 |
| 520 | 20240111 | 101700 | 1770109500 | 78400 | 78300 | 78400 | 78300 | 268 |
| 521 | 20240111 | 101600 | 1749102700 | 78300 | 78300 | 78400 | 78300 | 18 |
| 522 | 20240111 | 101500 | 1747693200 | 78300 | 78300 | 78300 | 78300 | 299 |
| 523 | 20240111 | 101400 | 1724281500 | 78300 | 78300 | 78300 | 78300 | 54 |
| 524 | 20240111 | 101300 | 1720053300 | 78300 | 78400 | 78400 | 78300 | 181 |
| 525 | 20240111 | 101200 | 1705866300 | 78300 | 78300 | 78400 | 78300 | 75 |
| 526 | 20240111 | 101100 | 1699990600 | 78300 | 78300 | 78400 | 78300 | 141 |
| 527 | 20240111 | 101000 | 1688948600 | 78400 | 78300 | 78400 | 78300 | 393 |
| 528 | 20240111 | 100900 | 1658143800 | 78400 | 78400 | 78400 | 78300 | 140 |
| 529 | 20240111 | 100800 | 1647170400 | 78300 | 78300 | 78400 | 78300 | 91 |
| 530 | 20240111 | 100700 | 1640041600 | 78300 | 78300 | 78400 | 78300 | 61 |
| 531 | 20240111 | 100600 | 1635265200 | 78300 | 78300 | 78400 | 78300 | 194 |
| 532 | 20240111 | 100500 | 1620061800 | 78300 | 78300 | 78400 | 78300 | 71 |
| 533 | 20240111 | 100400 | 1614501900 | 78400 | 78300 | 78400 | 78300 | 112 |
| 534 | 20240111 | 100300 | 1605729000 | 78300 | 78400 | 78400 | 78300 | 213 |
| 535 | 20240111 | 100200 | 1589044700 | 78400 | 78400 | 78400 | 78300 | 207 |
| 536 | 20240111 | 100100 | 1572828600 | 78400 | 78300 | 78400 | 78300 | 171 |
| 537 | 20240111 | 100000 | 1559434100 | 78300 | 78300 | 78300 | 78200 | 436 |
| 538 | 20240111 | 095900 | 1525296600 | 78300 | 78200 | 78300 | 78200 | 81 |
| 539 | 20240111 | 095800 | 1518957000 | 78300 | 78300 | 78300 | 78200 | 248 |
| 540 | 20240111 | 095700 | 1499542000 | 78200 | 78300 | 78400 | 78200 | 462 |
| 541 | 20240111 | 095600 | 1463368000 | 78300 | 78400 | 78400 | 78300 | 271 |
| 542 | 20240111 | 095500 | 1442132000 | 78400 | 78400 | 78400 | 78300 | 121 |
| 543 | 20240111 | 095400 | 1432648500 | 78400 | 78300 | 78400 | 78300 | 34 |
| 544 | 20240111 | 095300 | 1429984500 | 78400 | 78300 | 78400 | 78300 | 226 |
| 545 | 20240111 | 095200 | 1412285000 | 78400 | 78400 | 78400 | 78300 | 579 |
| 546 | 20240111 | 095100 | 1366895100 | 78400 | 78400 | 78400 | 78300 | 380 |
| 547 | 20240111 | 095000 | 1337117500 | 78400 | 78600 | 78600 | 78400 | 1775 |
| 548 | 20240111 | 094900 | 1197817300 | 78600 | 78600 | 78600 | 78600 | 99 |
| 549 | 20240111 | 094800 | 1190035900 | 78600 | 78600 | 78600 | 78500 | 112 |
| 550 | 20240111 | 094700 | 1181239900 | 78600 | 78600 | 78600 | 78500 | 139 |
| 551 | 20240111 | 094600 | 1170315600 | 78600 | 78500 | 78600 | 78500 | 95 |
| 552 | 20240111 | 094500 | 1162856900 | 78500 | 78500 | 78600 | 78500 | 565 |
| 553 | 20240111 | 094400 | 1118504200 | 78600 | 78500 | 78600 | 78500 | 110 |
| 554 | 20240111 | 094300 | 1109867100 | 78500 | 78600 | 78600 | 78500 | 315 |
| 555 | 20240111 | 094200 | 1085115500 | 78600 | 78700 | 78700 | 78600 | 237 |
| 556 | 20240111 | 094100 | 1066487100 | 78600 | 78600 | 78700 | 78600 | 40 |
| 557 | 20240111 | 094000 | 1063342900 | 78600 | 78700 | 78700 | 78600 | 32 |
| 558 | 20240111 | 093900 | 1060825400 | 78600 | 78600 | 78700 | 78600 | 83 |
| 559 | 20240111 | 093800 | 1054300300 | 78600 | 78700 | 78700 | 78600 | 123 |
| 560 | 20240111 | 093700 | 1044631400 | 78700 | 78700 | 78700 | 78600 | 176 |
| 561 | 20240111 | 093600 | 1030785700 | 78700 | 78700 | 78700 | 78700 | 106 |
| 562 | 20240111 | 093500 | 1022443500 | 78700 | 78700 | 78800 | 78600 | 233 |
| 563 | 20240111 | 093400 | 1004093700 | 78800 | 78600 | 78800 | 78600 | 124 |
| 564 | 20240111 | 093300 | 994335100 | 78600 | 78600 | 78700 | 78600 | 38 |
| 565 | 20240111 | 093200 | 991347100 | 78600 | 78700 | 78700 | 78600 | 86 |
| 566 | 20240111 | 093100 | 984586000 | 78600 | 78900 | 78900 | 78600 | 182 |
| 567 | 20240111 | 093000 | 970254300 | 78800 | 78500 | 78900 | 78500 | 488 |
| 568 | 20240111 | 092900 | 931831700 | 78600 | 78700 | 78700 | 78500 | 942 |
| 569 | 20240111 | 092800 | 857782800 | 78700 | 78800 | 78800 | 78700 | 62 |
| 570 | 20240111 | 092700 | 852899200 | 78700 | 78800 | 78800 | 78700 | 253 |
| 571 | 20240111 | 092600 | 832985500 | 78700 | 79000 | 79000 | 78700 | 577 |
| 572 | 20240111 | 092500 | 787510200 | 79000 | 79100 | 79100 | 78900 | 133 |
| 573 | 20240111 | 092400 | 777006200 | 79000 | 78900 | 79000 | 78900 | 60 |
| 574 | 20240111 | 092300 | 772268200 | 79000 | 79000 | 79000 | 79000 | 25 |
| 575 | 20240111 | 092200 | 770293200 | 79000 | 78900 | 79000 | 78800 | 129 |
| 576 | 20240111 | 092100 | 760110500 | 78900 | 78900 | 79400 | 78800 | 147 |
| 577 | 20240111 | 092000 | 748503900 | 78800 | 79100 | 79400 | 78800 | 1736 |
| 578 | 20240111 | 091900 | 611322400 | 79100 | 79300 | 79400 | 79100 | 201 |
| 579 | 20240111 | 091800 | 595372000 | 79200 | 79300 | 79300 | 79100 | 591 |
| 580 | 20240111 | 091700 | 548569600 | 79200 | 79300 | 79300 | 79200 | 38 |
| 581 | 20240111 | 091600 | 545559200 | 79200 | 79100 | 79300 | 79100 | 260 |
| 582 | 20240111 | 091500 | 524960900 | 79100 | 79100 | 79200 | 79100 | 88 |
| 583 | 20240111 | 091400 | 517999400 | 79100 | 79200 | 79300 | 79100 | 454 |
| 584 | 20240111 | 091300 | 482035700 | 79200 | 79300 | 79300 | 79200 | 28 |
| 585 | 20240111 | 091200 | 479817900 | 79200 | 79300 | 79300 | 79200 | 82 |
| 586 | 20240111 | 091100 | 473319000 | 79300 | 79400 | 79400 | 79300 | 212 |
| 587 | 20240111 | 091000 | 456500500 | 79400 | 79300 | 79400 | 79200 | 470 |
| 588 | 20240111 | 090900 | 419245700 | 79300 | 79500 | 79500 | 79300 | 458 |
| 589 | 20240111 | 090800 | 382854100 | 79500 | 79600 | 79600 | 79500 | 56 |
| 590 | 20240111 | 090700 | 378401000 | 79600 | 79500 | 79600 | 79500 | 176 |
| 591 | 20240111 | 090600 | 364394400 | 79600 | 79900 | 79900 | 79500 | 1460 |
| 592 | 20240111 | 090500 | 247996400 | 79800 | 79900 | 79900 | 79800 | 305 |
| 593 | 20240111 | 090400 | 223628800 | 79900 | 79800 | 79900 | 79800 | 621 |
| 594 | 20240111 | 090300 | 174045500 | 79800 | 79700 | 79800 | 79700 | 461 |
| 595 | 20240111 | 090200 | 137271000 | 79700 | 80000 | 80000 | 79600 | 336 |
| 596 | 20240111 | 090100 | 110421300 | 80000 | 79700 | 80000 | 79700 | 680 |
| 597 | 20240111 | 090000 | 56114000 | 79400 | 79700 | 79700 | 79400 | 705 |