34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 3 | 20240109 | 184500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 4 | 20240109 | 184400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 5 | 20240109 | 184300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 6 | 20240109 | 184200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 7 | 20240109 | 184100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 8 | 20240109 | 184000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 9 | 20240109 | 183900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 10 | 20240109 | 183800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 11 | 20240109 | 183700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 12 | 20240109 | 183600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 13 | 20240109 | 183500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 14 | 20240109 | 183400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 15 | 20240109 | 183300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 16 | 20240109 | 183200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 17 | 20240109 | 183100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 18 | 20240109 | 183000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 19 | 20240109 | 182900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 20 | 20240109 | 182800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 21 | 20240109 | 182700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 22 | 20240109 | 182600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 23 | 20240109 | 182500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 24 | 20240109 | 182400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 25 | 20240109 | 182300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 26 | 20240109 | 182200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 27 | 20240109 | 182100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 28 | 20240109 | 182000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 29 | 20240109 | 181900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 30 | 20240109 | 181800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 31 | 20240109 | 181700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 32 | 20240109 | 181600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 33 | 20240109 | 181500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 34 | 20240109 | 181400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 35 | 20240109 | 181300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 36 | 20240109 | 181200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 37 | 20240109 | 181100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 38 | 20240109 | 181000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 39 | 20240109 | 180900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 40 | 20240109 | 180800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 41 | 20240109 | 180700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 42 | 20240109 | 180600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 43 | 20240109 | 180500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 44 | 20240109 | 180400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 45 | 20240109 | 180300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 46 | 20240109 | 180200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 47 | 20240109 | 180100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 48 | 20240109 | 180000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 49 | 20240109 | 175900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 50 | 20240109 | 175800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 51 | 20240109 | 175700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 52 | 20240109 | 175600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 53 | 20240109 | 175500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 54 | 20240109 | 175400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 55 | 20240109 | 175300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 56 | 20240109 | 175200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 57 | 20240109 | 175100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 58 | 20240109 | 175000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 59 | 20240109 | 174900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 60 | 20240109 | 174800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 61 | 20240109 | 174700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 62 | 20240109 | 174600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 63 | 20240109 | 174500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 64 | 20240109 | 174400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 65 | 20240109 | 174300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 66 | 20240109 | 174200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 67 | 20240109 | 174100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 68 | 20240109 | 174000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 69 | 20240109 | 173900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 70 | 20240109 | 173800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 71 | 20240109 | 173700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 72 | 20240109 | 173600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 73 | 20240109 | 173500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 74 | 20240109 | 173400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 75 | 20240109 | 173300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 76 | 20240109 | 173200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 77 | 20240109 | 173100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 78 | 20240109 | 173000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 79 | 20240109 | 172900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 80 | 20240109 | 172800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 81 | 20240109 | 172700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 82 | 20240109 | 172600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 83 | 20240109 | 172500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 84 | 20240109 | 172400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 85 | 20240109 | 172300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 86 | 20240109 | 172200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 87 | 20240109 | 172100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 88 | 20240109 | 172000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 89 | 20240109 | 171900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 90 | 20240109 | 171800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 91 | 20240109 | 171700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 92 | 20240109 | 171600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 93 | 20240109 | 171500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 94 | 20240109 | 171400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 95 | 20240109 | 171300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 96 | 20240109 | 171200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 97 | 20240109 | 171100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 98 | 20240109 | 171000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 99 | 20240109 | 170900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 100 | 20240109 | 170800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 101 | 20240109 | 170700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 102 | 20240109 | 170600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 103 | 20240109 | 170500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 104 | 20240109 | 170400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 105 | 20240109 | 170300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 106 | 20240109 | 170200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 107 | 20240109 | 170100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 108 | 20240109 | 170000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 109 | 20240109 | 165900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 110 | 20240109 | 165800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 111 | 20240109 | 165700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 112 | 20240109 | 165600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 113 | 20240109 | 165500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 114 | 20240109 | 165400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 115 | 20240109 | 165300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 116 | 20240109 | 165200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 117 | 20240109 | 165100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 118 | 20240109 | 165000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 119 | 20240109 | 164900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 120 | 20240109 | 164800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 121 | 20240109 | 164700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 122 | 20240109 | 164600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 123 | 20240109 | 164500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 124 | 20240109 | 164400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 125 | 20240109 | 164300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 126 | 20240109 | 164200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 127 | 20240109 | 164100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 128 | 20240109 | 164000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 129 | 20240109 | 163900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 130 | 20240109 | 163800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 131 | 20240109 | 163700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 132 | 20240109 | 163600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 133 | 20240109 | 163500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 134 | 20240109 | 163400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 135 | 20240109 | 163300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 136 | 20240109 | 163200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 137 | 20240109 | 163100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 138 | 20240109 | 163000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 139 | 20240109 | 162900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 140 | 20240109 | 162800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 141 | 20240109 | 162700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 142 | 20240109 | 162600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 143 | 20240109 | 162500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 144 | 20240109 | 162400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 145 | 20240109 | 162300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 146 | 20240109 | 162200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 147 | 20240109 | 162100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 148 | 20240109 | 162000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 149 | 20240109 | 161900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 150 | 20240109 | 161800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 151 | 20240109 | 161700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 152 | 20240109 | 161600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 153 | 20240109 | 161500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 154 | 20240109 | 161400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 155 | 20240109 | 161300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 156 | 20240109 | 161200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 157 | 20240109 | 161100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 158 | 20240109 | 161000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 159 | 20240109 | 160900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 160 | 20240109 | 160800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 161 | 20240109 | 160700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 162 | 20240109 | 160600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 163 | 20240109 | 160500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 164 | 20240109 | 160400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 165 | 20240109 | 160300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 166 | 20240109 | 160200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 167 | 20240109 | 160100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 168 | 20240109 | 160000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 169 | 20240109 | 155900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 170 | 20240109 | 155800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 171 | 20240109 | 155700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 172 | 20240109 | 155600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 173 | 20240109 | 155500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 174 | 20240109 | 155400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 175 | 20240109 | 155300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 176 | 20240109 | 155200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 177 | 20240109 | 155100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 178 | 20240109 | 155000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 179 | 20240109 | 154900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 180 | 20240109 | 154800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 181 | 20240109 | 154700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 182 | 20240109 | 154600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 183 | 20240109 | 154500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 184 | 20240109 | 154400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 185 | 20240109 | 154300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 186 | 20240109 | 154200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 187 | 20240109 | 154100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 188 | 20240109 | 154000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 189 | 20240109 | 153900 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 190 | 20240109 | 153800 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 191 | 20240109 | 153700 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 192 | 20240109 | 153600 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 193 | 20240109 | 153500 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 194 | 20240109 | 153400 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 195 | 20240109 | 153300 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 196 | 20240109 | 153200 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 197 | 20240109 | 153100 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 198 | 20240109 | 153000 | 1955131536300 | 74700 | 74700 | 74700 | 74700 | 1264652 |
| 199 | 20240109 | 152900 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 200 | 20240109 | 152800 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 201 | 20240109 | 152700 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 202 | 20240109 | 152600 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 203 | 20240109 | 152500 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 204 | 20240109 | 152400 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 205 | 20240109 | 152300 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 206 | 20240109 | 152200 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 207 | 20240109 | 152100 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 208 | 20240109 | 152000 | 1860662031900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 209 | 20240109 | 151900 | 1860662031900 | 74800 | 74800 | 74800 | 74700 | 41255 |
| 210 | 20240109 | 151800 | 1857577664600 | 74800 | 74800 | 74800 | 74700 | 25346 |
| 211 | 20240109 | 151700 | 1855682599600 | 74800 | 74900 | 74900 | 74700 | 67790 |
| 212 | 20240109 | 151600 | 1850609551200 | 74900 | 74800 | 74900 | 74700 | 54209 |
| 213 | 20240109 | 151500 | 1846553348300 | 74800 | 74700 | 74800 | 74700 | 29290 |
| 214 | 20240109 | 151400 | 1844363735000 | 74800 | 74800 | 74800 | 74700 | 59815 |
| 215 | 20240109 | 151300 | 1839894889700 | 74700 | 74700 | 74800 | 74700 | 20538 |
| 216 | 20240109 | 151200 | 1838359911500 | 74800 | 74800 | 74800 | 74700 | 33159 |
| 217 | 20240109 | 151100 | 1835880976800 | 74800 | 74700 | 74800 | 74700 | 25219 |
| 218 | 20240109 | 151000 | 1833996266600 | 74700 | 74800 | 74900 | 74700 | 41538 |
| 219 | 20240109 | 150900 | 1830889863900 | 74800 | 74600 | 74800 | 74600 | 59908 |
| 220 | 20240109 | 150800 | 1826416360400 | 74600 | 74700 | 74700 | 74600 | 32673 |
| 221 | 20240109 | 150700 | 1823978057300 | 74600 | 74500 | 74700 | 74500 | 73910 |
| 222 | 20240109 | 150600 | 1818465424200 | 74600 | 74500 | 74600 | 74500 | 51691 |
| 223 | 20240109 | 150500 | 1814611292900 | 74600 | 74600 | 74700 | 74500 | 141783 |
| 224 | 20240109 | 150400 | 1804033880300 | 74700 | 74700 | 74800 | 74600 | 107149 |
| 225 | 20240109 | 150300 | 1796030800300 | 74800 | 74800 | 74800 | 74700 | 31714 |
| 226 | 20240109 | 150200 | 1793660857400 | 74800 | 74900 | 74900 | 74700 | 116057 |
| 227 | 20240109 | 150100 | 1784979401700 | 74900 | 75000 | 75000 | 74800 | 84590 |
| 228 | 20240109 | 150000 | 1778645448000 | 74900 | 74800 | 75000 | 74800 | 62741 |
| 229 | 20240109 | 145900 | 1773947116500 | 74900 | 74900 | 74900 | 74800 | 30223 |
| 230 | 20240109 | 145800 | 1771684795300 | 74900 | 74800 | 74900 | 74800 | 31044 |
| 231 | 20240109 | 145700 | 1769360957500 | 74900 | 74800 | 74900 | 74700 | 116008 |
| 232 | 20240109 | 145600 | 1760680296600 | 74800 | 74700 | 74800 | 74700 | 33143 |
| 233 | 20240109 | 145500 | 1758202551100 | 74800 | 74700 | 74800 | 74600 | 89636 |
| 234 | 20240109 | 145400 | 1751506219400 | 74700 | 74600 | 74700 | 74600 | 22661 |
| 235 | 20240109 | 145300 | 1749814781900 | 74600 | 74600 | 74700 | 74600 | 35275 |
| 236 | 20240109 | 145200 | 1747182366800 | 74600 | 74700 | 74700 | 74600 | 91010 |
| 237 | 20240109 | 145100 | 1740390428700 | 74600 | 74500 | 74700 | 74400 | 125438 |
| 238 | 20240109 | 145000 | 1731041290200 | 74400 | 74400 | 74500 | 74300 | 115038 |
| 239 | 20240109 | 144900 | 1722485580000 | 74400 | 74300 | 74400 | 74300 | 54820 |
| 240 | 20240109 | 144800 | 1718410025700 | 74400 | 74400 | 74400 | 74300 | 58883 |
| 241 | 20240109 | 144700 | 1714033509600 | 74300 | 74500 | 74500 | 74300 | 113352 |
| 242 | 20240109 | 144600 | 1705601305800 | 74500 | 74400 | 74500 | 74400 | 58481 |
| 243 | 20240109 | 144500 | 1701249289800 | 74400 | 74400 | 74500 | 74400 | 58162 |
| 244 | 20240109 | 144400 | 1696920475000 | 74400 | 74400 | 74500 | 74400 | 64457 |
| 245 | 20240109 | 144300 | 1692124221300 | 74400 | 74500 | 74600 | 74400 | 356690 |
| 246 | 20240109 | 144200 | 1665550360400 | 74500 | 74600 | 74600 | 74500 | 35913 |
| 247 | 20240109 | 144100 | 1662873581300 | 74600 | 74600 | 74700 | 74500 | 121591 |
| 248 | 20240109 | 144000 | 1653803482300 | 74700 | 74700 | 74700 | 74600 | 55316 |
| 249 | 20240109 | 143900 | 1649676221400 | 74700 | 74600 | 74700 | 74600 | 33963 |
| 250 | 20240109 | 143800 | 1647141914200 | 74600 | 74600 | 74700 | 74500 | 189153 |
| 251 | 20240109 | 143700 | 1633030706100 | 74700 | 74700 | 74700 | 74600 | 68119 |
| 252 | 20240109 | 143600 | 1627948233200 | 74600 | 74700 | 74700 | 74600 | 38511 |
| 253 | 20240109 | 143500 | 1625074640000 | 74700 | 74700 | 74700 | 74600 | 37113 |
| 254 | 20240109 | 143400 | 1622305135400 | 74700 | 74800 | 74800 | 74700 | 200107 |
| 255 | 20240109 | 143300 | 1607356667600 | 74700 | 74700 | 74800 | 74700 | 33350 |
| 256 | 20240109 | 143200 | 1604864211500 | 74800 | 74700 | 74800 | 74700 | 27802 |
| 257 | 20240109 | 143100 | 1602786758300 | 74800 | 74700 | 74800 | 74700 | 55382 |
| 258 | 20240109 | 143000 | 1598648558000 | 74800 | 74800 | 74900 | 74700 | 296545 |
| 259 | 20240109 | 142900 | 1576467203200 | 74800 | 74900 | 74900 | 74800 | 110118 |
| 260 | 20240109 | 142800 | 1568228093400 | 74900 | 75000 | 75000 | 74800 | 256188 |
| 261 | 20240109 | 142700 | 1549038654500 | 75000 | 74900 | 75000 | 74900 | 23474 |
| 262 | 20240109 | 142600 | 1547279299800 | 74900 | 75000 | 75000 | 74900 | 19069 |
| 263 | 20240109 | 142500 | 1545850595800 | 75000 | 74900 | 75000 | 74900 | 20748 |
| 264 | 20240109 | 142400 | 1544295489600 | 75000 | 74900 | 75000 | 74900 | 31801 |
| 265 | 20240109 | 142300 | 1541912470000 | 74900 | 75000 | 75000 | 74900 | 15570 |
| 266 | 20240109 | 142200 | 1540745640500 | 75000 | 75000 | 75000 | 74900 | 15885 |
| 267 | 20240109 | 142100 | 1539555227600 | 75000 | 75000 | 75000 | 74900 | 13420 |
| 268 | 20240109 | 142000 | 1538549491300 | 74900 | 75000 | 75000 | 74900 | 21808 |
| 269 | 20240109 | 141900 | 1536914434100 | 74900 | 75100 | 75100 | 74900 | 84334 |
| 270 | 20240109 | 141800 | 1530588406700 | 75100 | 75000 | 75100 | 74900 | 185754 |
| 271 | 20240109 | 141700 | 1516654983200 | 74900 | 74900 | 75000 | 74900 | 89638 |
| 272 | 20240109 | 141600 | 1509933444600 | 75000 | 75000 | 75000 | 74900 | 29501 |
| 273 | 20240109 | 141500 | 1507721944000 | 75000 | 75000 | 75000 | 74900 | 16726 |
| 274 | 20240109 | 141400 | 1506468115200 | 75000 | 74900 | 75000 | 74900 | 23662 |
| 275 | 20240109 | 141300 | 1504694318300 | 75000 | 74900 | 75000 | 74900 | 44638 |
| 276 | 20240109 | 141200 | 1501347243400 | 75000 | 74900 | 75000 | 74900 | 19279 |
| 277 | 20240109 | 141100 | 1499902101100 | 75000 | 74900 | 75000 | 74900 | 25719 |
| 278 | 20240109 | 141000 | 1497974173500 | 74900 | 75000 | 75000 | 74900 | 19144 |
| 279 | 20240109 | 140900 | 1496539446200 | 75000 | 75000 | 75000 | 74900 | 24503 |
| 280 | 20240109 | 140800 | 1494702765500 | 74900 | 74900 | 75000 | 74900 | 22391 |
| 281 | 20240109 | 140700 | 1493024355900 | 75000 | 74900 | 75000 | 74900 | 17696 |
| 282 | 20240109 | 140600 | 1491698131400 | 75000 | 74900 | 75000 | 74900 | 21813 |
| 283 | 20240109 | 140500 | 1490063382700 | 75000 | 74900 | 75000 | 74900 | 22421 |
| 284 | 20240109 | 140400 | 1488382797400 | 75000 | 74900 | 75000 | 74900 | 22966 |
| 285 | 20240109 | 140300 | 1486661701100 | 75000 | 74900 | 75000 | 74900 | 27155 |
| 286 | 20240109 | 140200 | 1484626546700 | 74900 | 75000 | 75000 | 74900 | 16353 |
| 287 | 20240109 | 140100 | 1483401004300 | 75000 | 74900 | 75000 | 74900 | 22572 |
| 288 | 20240109 | 140000 | 1481709290400 | 74900 | 74900 | 75000 | 74900 | 21659 |
| 289 | 20240109 | 135900 | 1480086301000 | 75000 | 74900 | 75000 | 74900 | 22767 |
| 290 | 20240109 | 135800 | 1478380128500 | 75000 | 74900 | 75000 | 74900 | 26960 |
| 291 | 20240109 | 135700 | 1476359498800 | 74900 | 74900 | 75000 | 74900 | 20607 |
| 292 | 20240109 | 135600 | 1474815216800 | 74900 | 74900 | 75000 | 74900 | 25848 |
| 293 | 20240109 | 135500 | 1472878482800 | 75000 | 75000 | 75000 | 74900 | 33323 |
| 294 | 20240109 | 135400 | 1470381463900 | 75000 | 74900 | 75000 | 74900 | 35484 |
| 295 | 20240109 | 135300 | 1467722979900 | 74900 | 74900 | 75000 | 74900 | 34328 |
| 296 | 20240109 | 135200 | 1465150026300 | 75000 | 74900 | 75000 | 74900 | 17393 |
| 297 | 20240109 | 135100 | 1463846516300 | 74900 | 74900 | 75000 | 74900 | 18879 |
| 298 | 20240109 | 135000 | 1462431735900 | 74900 | 75000 | 75000 | 74900 | 19343 |
| 299 | 20240109 | 134900 | 1460982332800 | 74900 | 74900 | 75000 | 74900 | 29308 |
| 300 | 20240109 | 134800 | 1458785657300 | 75000 | 74900 | 75000 | 74900 | 21047 |
| 301 | 20240109 | 134700 | 1457208632600 | 75000 | 74900 | 75000 | 74900 | 26047 |
| 302 | 20240109 | 134600 | 1455257276800 | 75000 | 74900 | 75000 | 74900 | 25885 |
| 303 | 20240109 | 134500 | 1453317601500 | 74900 | 75000 | 75000 | 74900 | 16220 |
| 304 | 20240109 | 134400 | 1452101739500 | 75000 | 75000 | 75100 | 74900 | 77535 |
| 305 | 20240109 | 134300 | 1446286295400 | 75100 | 75000 | 75100 | 75000 | 89955 |
| 306 | 20240109 | 134200 | 1439538980300 | 75100 | 75200 | 75200 | 75000 | 83105 |
| 307 | 20240109 | 134100 | 1433298050300 | 75200 | 75200 | 75200 | 75000 | 43720 |
| 308 | 20240109 | 134000 | 1430013935900 | 75200 | 75000 | 75200 | 75000 | 55227 |
| 309 | 20240109 | 133900 | 1425866390900 | 75000 | 75100 | 75100 | 75000 | 37411 |
| 310 | 20240109 | 133800 | 1423057408500 | 75100 | 75100 | 75200 | 75000 | 122442 |
| 311 | 20240109 | 133700 | 1413861094000 | 75100 | 75100 | 75200 | 75000 | 113780 |
| 312 | 20240109 | 133600 | 1405316474900 | 75100 | 75000 | 75100 | 75000 | 22907 |
| 313 | 20240109 | 133500 | 1403597295200 | 75100 | 75000 | 75100 | 75000 | 14867 |
| 314 | 20240109 | 133400 | 1402481632900 | 75100 | 75100 | 75200 | 75000 | 29879 |
| 315 | 20240109 | 133300 | 1400238000700 | 75100 | 75100 | 75200 | 75000 | 53967 |
| 316 | 20240109 | 133200 | 1396185325600 | 75200 | 75000 | 75200 | 74900 | 165738 |
| 317 | 20240109 | 133100 | 1383753367700 | 74900 | 74900 | 75000 | 74800 | 111888 |
| 318 | 20240109 | 133000 | 1375374182100 | 74800 | 74900 | 74900 | 74800 | 51612 |
| 319 | 20240109 | 132900 | 1371512644300 | 74800 | 74800 | 74900 | 74800 | 26991 |
| 320 | 20240109 | 132800 | 1369493357500 | 74800 | 74800 | 74900 | 74800 | 148548 |
| 321 | 20240109 | 132700 | 1358381536400 | 74900 | 74900 | 74900 | 74800 | 67362 |
| 322 | 20240109 | 132600 | 1353340932800 | 74900 | 75000 | 75000 | 74800 | 163460 |
| 323 | 20240109 | 132500 | 1341099747400 | 74900 | 74900 | 75000 | 74900 | 35417 |
| 324 | 20240109 | 132400 | 1338446412700 | 75000 | 75000 | 75000 | 74900 | 25000 |
| 325 | 20240109 | 132300 | 1336573091000 | 75000 | 75000 | 75000 | 74900 | 61723 |
| 326 | 20240109 | 132200 | 1331946126200 | 75000 | 75000 | 75100 | 74900 | 380046 |
| 327 | 20240109 | 132100 | 1303442281000 | 75100 | 75200 | 75200 | 75000 | 238963 |
| 328 | 20240109 | 132000 | 1285501694400 | 75100 | 75100 | 75200 | 75100 | 78073 |
| 329 | 20240109 | 131900 | 1279637957600 | 75100 | 75200 | 75300 | 75100 | 85328 |
| 330 | 20240109 | 131800 | 1273224289500 | 75200 | 75300 | 75300 | 75200 | 207697 |
| 331 | 20240109 | 131700 | 1257605280600 | 75200 | 75200 | 75300 | 75100 | 179133 |
| 332 | 20240109 | 131600 | 1244134325800 | 75200 | 75200 | 75300 | 75100 | 277039 |
| 333 | 20240109 | 131500 | 1223301271800 | 75200 | 75300 | 75400 | 75200 | 273838 |
| 334 | 20240109 | 131400 | 1202681406600 | 75400 | 75400 | 75400 | 75300 | 17342 |
| 335 | 20240109 | 131300 | 1201374962400 | 75400 | 75400 | 75400 | 75300 | 11987 |
| 336 | 20240109 | 131200 | 1200471900500 | 75400 | 75400 | 75400 | 75300 | 22692 |
| 337 | 20240109 | 131100 | 1198762671100 | 75400 | 75400 | 75400 | 75300 | 14799 |
| 338 | 20240109 | 131000 | 1197647866400 | 75400 | 75400 | 75500 | 75300 | 265921 |
| 339 | 20240109 | 130900 | 1177597100200 | 75500 | 75400 | 75500 | 75400 | 56855 |
| 340 | 20240109 | 130800 | 1173309541100 | 75500 | 75500 | 75500 | 75400 | 39172 |
| 341 | 20240109 | 130700 | 1170355570100 | 75500 | 75500 | 75600 | 75400 | 16092 |
| 342 | 20240109 | 130600 | 1169141163400 | 75600 | 75600 | 75600 | 75400 | 180127 |
| 343 | 20240109 | 130500 | 1155541460900 | 75500 | 75400 | 75600 | 75400 | 213123 |
| 344 | 20240109 | 130400 | 1139450495600 | 75500 | 75400 | 75500 | 75400 | 27902 |
| 345 | 20240109 | 130300 | 1137345707700 | 75500 | 75400 | 75500 | 75400 | 56553 |
| 346 | 20240109 | 130200 | 1133077748100 | 75400 | 75600 | 75600 | 75400 | 406259 |
| 347 | 20240109 | 130100 | 1102407024400 | 75600 | 75500 | 75600 | 75500 | 95178 |
| 348 | 20240109 | 130000 | 1095220416000 | 75600 | 75500 | 75600 | 75500 | 19343 |
| 349 | 20240109 | 125900 | 1093759341100 | 75600 | 75600 | 75600 | 75500 | 18611 |
| 350 | 20240109 | 125800 | 1092353866100 | 75600 | 75600 | 75600 | 75500 | 25581 |
| 351 | 20240109 | 125700 | 1090422226100 | 75600 | 75600 | 75700 | 75500 | 230355 |
| 352 | 20240109 | 125600 | 1073008196300 | 75600 | 75600 | 75700 | 75600 | 24900 |
| 353 | 20240109 | 125500 | 1071125617400 | 75700 | 75600 | 75700 | 75600 | 22949 |
| 354 | 20240109 | 125400 | 1069390549700 | 75600 | 75700 | 75700 | 75600 | 23809 |
| 355 | 20240109 | 125300 | 1067590204300 | 75600 | 75600 | 75700 | 75600 | 20277 |
| 356 | 20240109 | 125200 | 1066056536600 | 75600 | 75600 | 75700 | 75600 | 17192 |
| 357 | 20240109 | 125100 | 1064756608100 | 75600 | 75600 | 75700 | 75600 | 11682 |
| 358 | 20240109 | 125000 | 1063873232500 | 75600 | 75600 | 75700 | 75600 | 17003 |
| 359 | 20240109 | 124900 | 1062587280200 | 75600 | 75700 | 75700 | 75600 | 15351 |
| 360 | 20240109 | 124800 | 1061426511200 | 75600 | 75600 | 75700 | 75600 | 22148 |
| 361 | 20240109 | 124700 | 1059751578700 | 75600 | 75600 | 75700 | 75600 | 9439 |
| 362 | 20240109 | 124600 | 1059037782300 | 75700 | 75700 | 75700 | 75600 | 22128 |
| 363 | 20240109 | 124500 | 1057364229500 | 75700 | 75700 | 75700 | 75600 | 15128 |
| 364 | 20240109 | 124400 | 1056220134000 | 75700 | 75600 | 75700 | 75600 | 7852 |
| 365 | 20240109 | 124300 | 1055626136900 | 75600 | 75700 | 75700 | 75600 | 9153 |
| 366 | 20240109 | 124200 | 1054933607200 | 75700 | 75700 | 75700 | 75600 | 7842 |
| 367 | 20240109 | 124100 | 1054340239000 | 75700 | 75600 | 75700 | 75600 | 6625 |
| 368 | 20240109 | 124000 | 1053839073900 | 75700 | 75600 | 75700 | 75600 | 8552 |
| 369 | 20240109 | 123900 | 1053192350800 | 75600 | 75600 | 75700 | 75600 | 8101 |
| 370 | 20240109 | 123800 | 1052579477600 | 75700 | 75700 | 75700 | 75600 | 9384 |
| 371 | 20240109 | 123700 | 1051869364300 | 75600 | 75800 | 75800 | 75600 | 27397 |
| 372 | 20240109 | 123600 | 1049795918100 | 75800 | 75800 | 75800 | 75700 | 7295 |
| 373 | 20240109 | 123500 | 1049243573400 | 75700 | 75700 | 75800 | 75600 | 20741 |
| 374 | 20240109 | 123400 | 1047673365000 | 75700 | 75700 | 75800 | 75600 | 56874 |
| 375 | 20240109 | 123300 | 1043368060800 | 75700 | 75600 | 75700 | 75600 | 8877 |
| 376 | 20240109 | 123200 | 1042696550700 | 75700 | 75700 | 75800 | 75600 | 72511 |
| 377 | 20240109 | 123100 | 1037207365500 | 75800 | 75700 | 75800 | 75700 | 7825 |
| 378 | 20240109 | 123000 | 1036614786300 | 75700 | 75600 | 75800 | 75600 | 100436 |
| 379 | 20240109 | 122900 | 1029011856800 | 75700 | 75700 | 75700 | 75600 | 21554 |
| 380 | 20240109 | 122800 | 1027381132300 | 75600 | 75600 | 75700 | 75600 | 13880 |
| 381 | 20240109 | 122700 | 1026331451900 | 75600 | 75600 | 75700 | 75600 | 12722 |
| 382 | 20240109 | 122600 | 1025369293000 | 75600 | 75700 | 75700 | 75600 | 19781 |
| 383 | 20240109 | 122500 | 1023873379800 | 75700 | 75700 | 75700 | 75600 | 19588 |
| 384 | 20240109 | 122400 | 1022391517700 | 75700 | 75600 | 75700 | 75600 | 11820 |
| 385 | 20240109 | 122300 | 1021497660200 | 75700 | 75600 | 75700 | 75600 | 9305 |
| 386 | 20240109 | 122200 | 1020793937000 | 75600 | 75700 | 75700 | 75600 | 10903 |
| 387 | 20240109 | 122100 | 1019969340400 | 75700 | 75600 | 75700 | 75600 | 11074 |
| 388 | 20240109 | 122000 | 1019131674300 | 75700 | 75700 | 75700 | 75600 | 10002 |
| 389 | 20240109 | 121900 | 1018375017200 | 75600 | 75800 | 75800 | 75600 | 59965 |
| 390 | 20240109 | 121800 | 1013835980000 | 75800 | 75700 | 75800 | 75700 | 10240 |
| 391 | 20240109 | 121700 | 1013060548600 | 75700 | 75700 | 75800 | 75700 | 6956 |
| 392 | 20240109 | 121600 | 1012533904800 | 75700 | 75700 | 75800 | 75600 | 54105 |
| 393 | 20240109 | 121500 | 1008438245500 | 75600 | 75600 | 75700 | 75600 | 13281 |
| 394 | 20240109 | 121400 | 1007433641100 | 75600 | 75800 | 75800 | 75600 | 61411 |
| 395 | 20240109 | 121300 | 1002785223500 | 75800 | 75700 | 75800 | 75700 | 8076 |
| 396 | 20240109 | 121200 | 1002173715300 | 75700 | 75700 | 75800 | 75700 | 8988 |
| 397 | 20240109 | 121100 | 1001493203800 | 75800 | 75600 | 75800 | 75600 | 21901 |
| 398 | 20240109 | 121000 | 999835175700 | 75600 | 75800 | 75800 | 75600 | 85217 |
| 399 | 20240109 | 120900 | 993384646900 | 75800 | 75700 | 75800 | 75700 | 9199 |
| 400 | 20240109 | 120800 | 992687942700 | 75800 | 75700 | 75800 | 75700 | 11700 |
| 401 | 20240109 | 120700 | 991801976000 | 75700 | 75800 | 75800 | 75700 | 6184 |
| 402 | 20240109 | 120600 | 991333771500 | 75700 | 75700 | 75800 | 75600 | 87613 |
| 403 | 20240109 | 120500 | 984701718700 | 75700 | 75700 | 75700 | 75600 | 37360 |
| 404 | 20240109 | 120400 | 981875058900 | 75600 | 75600 | 75700 | 75600 | 23525 |
| 405 | 20240109 | 120300 | 980096181700 | 75700 | 75700 | 75700 | 75600 | 22336 |
| 406 | 20240109 | 120200 | 978405657700 | 75700 | 75600 | 75800 | 75600 | 159903 |
| 407 | 20240109 | 120100 | 966301606700 | 75700 | 75600 | 75700 | 75600 | 22673 |
| 408 | 20240109 | 120000 | 964587218200 | 75700 | 75600 | 75700 | 75600 | 22538 |
| 409 | 20240109 | 115900 | 962883006000 | 75700 | 75700 | 75700 | 75600 | 20102 |
| 410 | 20240109 | 115800 | 961362876100 | 75700 | 75700 | 75800 | 75600 | 164434 |
| 411 | 20240109 | 115700 | 948915204100 | 75800 | 75800 | 75800 | 75700 | 18225 |
| 412 | 20240109 | 115600 | 947535332800 | 75800 | 75700 | 75800 | 75700 | 33586 |
| 413 | 20240109 | 115500 | 944992323600 | 75700 | 75700 | 75800 | 75700 | 21383 |
| 414 | 20240109 | 115400 | 943373394300 | 75800 | 75800 | 75800 | 75700 | 24336 |
| 415 | 20240109 | 115300 | 941531034200 | 75700 | 75700 | 75800 | 75700 | 21120 |
| 416 | 20240109 | 115200 | 939932041400 | 75700 | 75700 | 75800 | 75700 | 39509 |
| 417 | 20240109 | 115100 | 936940895900 | 75800 | 75900 | 75900 | 75700 | 302203 |
| 418 | 20240109 | 115000 | 914034323600 | 75900 | 75800 | 75900 | 75800 | 9461 |
| 419 | 20240109 | 114900 | 913317036100 | 75900 | 75900 | 75900 | 75800 | 16964 |
| 420 | 20240109 | 114800 | 912030974400 | 75900 | 75900 | 75900 | 75800 | 10397 |
| 421 | 20240109 | 114700 | 911242657800 | 75800 | 75900 | 75900 | 75800 | 10425 |
| 422 | 20240109 | 114600 | 910452083700 | 75800 | 75900 | 76000 | 75800 | 171412 |
| 423 | 20240109 | 114500 | 897443421300 | 75900 | 75900 | 76000 | 75900 | 33496 |
| 424 | 20240109 | 114400 | 894900962300 | 75900 | 75900 | 76000 | 75900 | 29980 |
| 425 | 20240109 | 114300 | 892625281900 | 75900 | 76000 | 76000 | 75900 | 19301 |
| 426 | 20240109 | 114200 | 891159265900 | 76000 | 76000 | 76000 | 75900 | 9816 |
| 427 | 20240109 | 114100 | 890413952000 | 76000 | 76100 | 76100 | 75900 | 196266 |
| 428 | 20240109 | 114000 | 875497976300 | 76100 | 76000 | 76100 | 76000 | 11132 |
| 429 | 20240109 | 113900 | 874651457100 | 76000 | 76100 | 76100 | 76000 | 8898 |
| 430 | 20240109 | 113800 | 873974638100 | 76000 | 76000 | 76100 | 76000 | 28309 |
| 431 | 20240109 | 113700 | 871820557300 | 76000 | 76100 | 76100 | 76000 | 6306 |
| 432 | 20240109 | 113600 | 871341115200 | 76100 | 76000 | 76100 | 76000 | 12512 |
| 433 | 20240109 | 113500 | 870389633800 | 76100 | 76100 | 76100 | 76000 | 7339 |
| 434 | 20240109 | 113400 | 869831704200 | 76100 | 76100 | 76100 | 76000 | 6518 |
| 435 | 20240109 | 113300 | 869336167700 | 76100 | 76100 | 76100 | 76000 | 7070 |
| 436 | 20240109 | 113200 | 868798625600 | 76000 | 76000 | 76100 | 76000 | 17037 |
| 437 | 20240109 | 113100 | 867502701000 | 76100 | 76100 | 76100 | 76000 | 5746 |
| 438 | 20240109 | 113000 | 867065763700 | 76100 | 76000 | 76100 | 76000 | 12731 |
| 439 | 20240109 | 112900 | 866097798100 | 76100 | 76000 | 76100 | 76000 | 8707 |
| 440 | 20240109 | 112800 | 865435497400 | 76000 | 76100 | 76100 | 76000 | 9165 |
| 441 | 20240109 | 112700 | 864738650100 | 76100 | 76000 | 76100 | 76000 | 5939 |
| 442 | 20240109 | 112600 | 864287152100 | 76000 | 76000 | 76100 | 76000 | 13617 |
| 443 | 20240109 | 112500 | 863251823500 | 76100 | 76000 | 76100 | 76000 | 7534 |
| 444 | 20240109 | 112400 | 862679051400 | 76100 | 76100 | 76100 | 76000 | 4804 |
| 445 | 20240109 | 112300 | 862313694500 | 76100 | 76000 | 76100 | 76000 | 9215 |
| 446 | 20240109 | 112200 | 861612958400 | 76100 | 76000 | 76100 | 76000 | 14033 |
| 447 | 20240109 | 112100 | 860545769800 | 76000 | 76100 | 76100 | 76000 | 9339 |
| 448 | 20240109 | 112000 | 859835338900 | 76100 | 76000 | 76100 | 76000 | 11935 |
| 449 | 20240109 | 111900 | 858927478900 | 76100 | 76100 | 76100 | 76000 | 6316 |
| 450 | 20240109 | 111800 | 858447141400 | 76100 | 76000 | 76100 | 76000 | 6725 |
| 451 | 20240109 | 111700 | 857935679000 | 76000 | 76000 | 76100 | 75900 | 31629 |
| 452 | 20240109 | 111600 | 855532020300 | 76000 | 76000 | 76100 | 75900 | 81193 |
| 453 | 20240109 | 111500 | 849361633900 | 76000 | 75900 | 76000 | 75900 | 55602 |
| 454 | 20240109 | 111400 | 845136376600 | 75900 | 75900 | 76000 | 75900 | 7051 |
| 455 | 20240109 | 111300 | 844600776400 | 76000 | 76000 | 76000 | 75900 | 6893 |
| 456 | 20240109 | 111200 | 844077030800 | 75900 | 75900 | 76000 | 75900 | 6992 |
| 457 | 20240109 | 111100 | 843546180300 | 75900 | 76000 | 76000 | 75900 | 3983 |
| 458 | 20240109 | 111000 | 843243622800 | 76000 | 76000 | 76100 | 75900 | 48821 |
| 459 | 20240109 | 110900 | 839533252700 | 76100 | 76000 | 76100 | 76000 | 8631 |
| 460 | 20240109 | 110800 | 838877115300 | 76000 | 76000 | 76100 | 75900 | 117959 |
| 461 | 20240109 | 110700 | 829915327100 | 75900 | 75900 | 76100 | 75900 | 134529 |
| 462 | 20240109 | 110600 | 819691264500 | 76000 | 76000 | 76000 | 75900 | 20056 |
| 463 | 20240109 | 110500 | 818167312900 | 76000 | 76000 | 76000 | 75900 | 32500 |
| 464 | 20240109 | 110400 | 815697950000 | 76000 | 76000 | 76000 | 75900 | 22862 |
| 465 | 20240109 | 110300 | 813961137300 | 76000 | 76000 | 76000 | 75900 | 12016 |
| 466 | 20240109 | 110200 | 813048429200 | 76000 | 76000 | 76000 | 75900 | 13323 |
| 467 | 20240109 | 110100 | 812036796700 | 75900 | 76000 | 76000 | 75900 | 14801 |
| 468 | 20240109 | 110000 | 810912933400 | 75900 | 75900 | 76000 | 75900 | 13848 |
| 469 | 20240109 | 105900 | 809861602000 | 76000 | 75900 | 76000 | 75900 | 12388 |
| 470 | 20240109 | 105800 | 808921011100 | 76000 | 75900 | 76000 | 75900 | 38026 |
| 471 | 20240109 | 105700 | 806033425100 | 76000 | 76000 | 76000 | 75900 | 39079 |
| 472 | 20240109 | 105600 | 803065935100 | 76000 | 75900 | 76000 | 75900 | 18572 |
| 473 | 20240109 | 105500 | 801655573100 | 76000 | 76000 | 76000 | 75900 | 10266 |
| 474 | 20240109 | 105400 | 800876042000 | 76000 | 75900 | 76000 | 75900 | 14253 |
| 475 | 20240109 | 105300 | 799794066200 | 76000 | 76000 | 76000 | 75900 | 6323 |
| 476 | 20240109 | 105200 | 799313894500 | 76000 | 76000 | 76000 | 75900 | 14243 |
| 477 | 20240109 | 105100 | 798232341500 | 76000 | 76000 | 76000 | 75900 | 27581 |
| 478 | 20240109 | 105000 | 796136549400 | 76000 | 76100 | 76100 | 75900 | 175025 |
| 479 | 20240109 | 104900 | 782829288400 | 76200 | 76200 | 76200 | 76100 | 19820 |
| 480 | 20240109 | 104800 | 781319408000 | 76200 | 76100 | 76200 | 76000 | 88217 |
| 481 | 20240109 | 104700 | 774606002800 | 76000 | 76100 | 76100 | 76000 | 20092 |
| 482 | 20240109 | 104600 | 773078022000 | 76000 | 76000 | 76100 | 76000 | 15099 |
| 483 | 20240109 | 104500 | 771930068100 | 76000 | 75800 | 76100 | 75800 | 203496 |
| 484 | 20240109 | 104400 | 756471857300 | 75900 | 75900 | 76000 | 75800 | 220563 |
| 485 | 20240109 | 104300 | 739731593300 | 76000 | 76100 | 76100 | 75900 | 233425 |
| 486 | 20240109 | 104200 | 721991231800 | 76000 | 76000 | 76100 | 76000 | 43458 |
| 487 | 20240109 | 104100 | 718688197100 | 76100 | 76100 | 76100 | 76000 | 29725 |
| 488 | 20240109 | 104000 | 716428501900 | 76100 | 76200 | 76200 | 76000 | 322290 |
| 489 | 20240109 | 103900 | 691902181700 | 76100 | 76200 | 76300 | 76100 | 248076 |
| 490 | 20240109 | 103800 | 672999599200 | 76300 | 76200 | 76300 | 76200 | 14907 |
| 491 | 20240109 | 103700 | 671863376600 | 76200 | 76300 | 76400 | 76200 | 47910 |
| 492 | 20240109 | 103600 | 668208908700 | 76400 | 76300 | 76400 | 76300 | 100898 |
| 493 | 20240109 | 103500 | 660510063500 | 76300 | 76300 | 76400 | 76300 | 34111 |
| 494 | 20240109 | 103400 | 657907294300 | 76300 | 76300 | 76400 | 76200 | 223354 |
| 495 | 20240109 | 103300 | 640865116500 | 76300 | 76400 | 76400 | 76300 | 18773 |
| 496 | 20240109 | 103200 | 639432447900 | 76300 | 76300 | 76400 | 76300 | 20080 |
| 497 | 20240109 | 103100 | 637900193400 | 76300 | 76300 | 76400 | 76300 | 30146 |
| 498 | 20240109 | 103000 | 635599923500 | 76300 | 76500 | 76500 | 76300 | 228596 |
| 499 | 20240109 | 102900 | 618136011000 | 76400 | 76500 | 76500 | 76400 | 31774 |
| 500 | 20240109 | 102800 | 615708015300 | 76400 | 76400 | 76500 | 76400 | 18660 |
| 501 | 20240109 | 102700 | 614281787100 | 76500 | 76500 | 76500 | 76400 | 16969 |
| 502 | 20240109 | 102600 | 612984170600 | 76400 | 76500 | 76500 | 76400 | 24845 |
| 503 | 20240109 | 102500 | 611084112100 | 76500 | 76400 | 76500 | 76400 | 11103 |
| 504 | 20240109 | 102400 | 610235600700 | 76400 | 76400 | 76500 | 76400 | 10114 |
| 505 | 20240109 | 102300 | 609462608900 | 76500 | 76500 | 76500 | 76400 | 68815 |
| 506 | 20240109 | 102200 | 604198560900 | 76500 | 76500 | 76600 | 76400 | 152113 |
| 507 | 20240109 | 102100 | 592561900900 | 76600 | 76500 | 76600 | 76500 | 9987 |
| 508 | 20240109 | 102000 | 591797768800 | 76600 | 76500 | 76600 | 76500 | 8463 |
| 509 | 20240109 | 101900 | 591150137700 | 76500 | 76400 | 76600 | 76400 | 32886 |
| 510 | 20240109 | 101800 | 588634341800 | 76500 | 76500 | 76600 | 76400 | 75657 |
| 511 | 20240109 | 101700 | 582846943400 | 76500 | 76500 | 76600 | 76400 | 86741 |
| 512 | 20240109 | 101600 | 576212043600 | 76500 | 76600 | 76600 | 76500 | 321281 |
| 513 | 20240109 | 101500 | 551633647500 | 76600 | 76600 | 76600 | 76500 | 11709 |
| 514 | 20240109 | 101400 | 550737631900 | 76600 | 76500 | 76600 | 76500 | 34577 |
| 515 | 20240109 | 101300 | 548092074700 | 76600 | 76600 | 76700 | 76500 | 183278 |
| 516 | 20240109 | 101200 | 534053349300 | 76700 | 76600 | 76700 | 76600 | 7984 |
| 517 | 20240109 | 101100 | 533441592400 | 76600 | 76700 | 76700 | 76600 | 23838 |
| 518 | 20240109 | 101000 | 531615435500 | 76700 | 76600 | 76700 | 76600 | 6304 |
| 519 | 20240109 | 100900 | 531132240600 | 76600 | 76700 | 76700 | 76600 | 8980 |
| 520 | 20240109 | 100800 | 530443888900 | 76700 | 76700 | 76800 | 76600 | 124547 |
| 521 | 20240109 | 100700 | 520891124500 | 76700 | 76800 | 76900 | 76700 | 97979 |
| 522 | 20240109 | 100600 | 513365824000 | 76900 | 76900 | 76900 | 76800 | 40326 |
| 523 | 20240109 | 100500 | 510265071500 | 76900 | 76900 | 76900 | 76800 | 4468 |
| 524 | 20240109 | 100400 | 509921732700 | 76800 | 76800 | 76900 | 76800 | 5176 |
| 525 | 20240109 | 100300 | 509523934100 | 76800 | 76900 | 76900 | 76800 | 9867 |
| 526 | 20240109 | 100200 | 508765622700 | 76900 | 76900 | 76900 | 76800 | 11990 |
| 527 | 20240109 | 100100 | 507844537000 | 76900 | 76800 | 76900 | 76800 | 5001 |
| 528 | 20240109 | 100000 | 507460122900 | 76900 | 76800 | 76900 | 76800 | 6906 |
| 529 | 20240109 | 095900 | 506929488500 | 76900 | 76800 | 76900 | 76800 | 5070 |
| 530 | 20240109 | 095800 | 506539828700 | 76900 | 76800 | 77000 | 76800 | 117920 |
| 531 | 20240109 | 095700 | 497470405600 | 76900 | 76900 | 77000 | 76800 | 44137 |
| 532 | 20240109 | 095600 | 494076442900 | 76900 | 76800 | 77000 | 76800 | 155656 |
| 533 | 20240109 | 095500 | 482107490300 | 76800 | 76800 | 76900 | 76800 | 21571 |
| 534 | 20240109 | 095400 | 480449283100 | 76800 | 76900 | 77000 | 76800 | 132679 |
| 535 | 20240109 | 095300 | 470247941100 | 77000 | 76900 | 77000 | 76900 | 32048 |
| 536 | 20240109 | 095200 | 467781879600 | 77000 | 77000 | 77000 | 76900 | 12809 |
| 537 | 20240109 | 095100 | 466796015800 | 77000 | 76900 | 77000 | 76900 | 10766 |
| 538 | 20240109 | 095000 | 465967843800 | 76900 | 77000 | 77000 | 76900 | 7387 |
| 539 | 20240109 | 094900 | 465399308500 | 76900 | 77000 | 77100 | 76900 | 113677 |
| 540 | 20240109 | 094800 | 456647076700 | 77000 | 77000 | 77100 | 77000 | 25253 |
| 541 | 20240109 | 094700 | 454700273400 | 77100 | 77000 | 77100 | 77000 | 46617 |
| 542 | 20240109 | 094600 | 451106385400 | 77000 | 77100 | 77100 | 77000 | 8177 |
| 543 | 20240109 | 094500 | 450476146700 | 77100 | 77000 | 77100 | 77000 | 10915 |
| 544 | 20240109 | 094400 | 449634797900 | 77100 | 77000 | 77200 | 76900 | 251697 |
| 545 | 20240109 | 094300 | 430246141600 | 77000 | 77000 | 77000 | 76900 | 33844 |
| 546 | 20240109 | 094200 | 427640322600 | 77000 | 76800 | 77000 | 76800 | 16814 |
| 547 | 20240109 | 094100 | 426346905400 | 76900 | 76900 | 77000 | 76800 | 108987 |
| 548 | 20240109 | 094000 | 417965966100 | 76900 | 76800 | 76900 | 76800 | 8024 |
| 549 | 20240109 | 093900 | 417349127100 | 76900 | 76700 | 76900 | 76700 | 57590 |
| 550 | 20240109 | 093800 | 412923676100 | 76700 | 76800 | 76800 | 76700 | 45396 |
| 551 | 20240109 | 093700 | 409437564300 | 76800 | 76800 | 76800 | 76700 | 20056 |
| 552 | 20240109 | 093600 | 407898181400 | 76800 | 76900 | 76900 | 76700 | 127984 |
| 553 | 20240109 | 093500 | 398069696000 | 76800 | 76900 | 76900 | 76800 | 6107 |
| 554 | 20240109 | 093400 | 397600295500 | 76800 | 77000 | 77000 | 76800 | 62007 |
| 555 | 20240109 | 093300 | 392831481400 | 77000 | 77000 | 77000 | 76900 | 11236 |
| 556 | 20240109 | 093200 | 391966829500 | 77000 | 77000 | 77000 | 76900 | 9303 |
| 557 | 20240109 | 093100 | 391250967200 | 77000 | 77000 | 77000 | 76900 | 10674 |
| 558 | 20240109 | 093000 | 390429434100 | 77000 | 76800 | 77000 | 76800 | 77242 |
| 559 | 20240109 | 092900 | 384489101600 | 76800 | 76700 | 76900 | 76700 | 41947 |
| 560 | 20240109 | 092800 | 381266926000 | 76700 | 76800 | 76800 | 76700 | 162810 |
| 561 | 20240109 | 092700 | 368772463600 | 76800 | 76800 | 76800 | 76700 | 17192 |
| 562 | 20240109 | 092600 | 367452885600 | 76800 | 76700 | 76800 | 76700 | 16298 |
| 563 | 20240109 | 092500 | 366202035500 | 76800 | 76700 | 76800 | 76600 | 82717 |
| 564 | 20240109 | 092400 | 359856006400 | 76700 | 76700 | 76800 | 76600 | 106574 |
| 565 | 20240109 | 092300 | 351682077600 | 76700 | 76700 | 76800 | 76700 | 22926 |
| 566 | 20240109 | 092200 | 349923344000 | 76700 | 76800 | 76800 | 76700 | 14554 |
| 567 | 20240109 | 092100 | 348806684500 | 76800 | 76700 | 76800 | 76600 | 124730 |
| 568 | 20240109 | 092000 | 339238656300 | 76600 | 76700 | 76700 | 76600 | 45001 |
| 569 | 20240109 | 091900 | 335791062000 | 76700 | 76700 | 76800 | 76600 | 59383 |
| 570 | 20240109 | 091800 | 331237325700 | 76800 | 76700 | 76800 | 76600 | 115866 |
| 571 | 20240109 | 091700 | 322356241800 | 76700 | 76700 | 76700 | 76600 | 88618 |
| 572 | 20240109 | 091600 | 315563504700 | 76700 | 76700 | 76700 | 76600 | 26242 |
| 573 | 20240109 | 091500 | 313552568500 | 76700 | 76600 | 76700 | 76600 | 20091 |
| 574 | 20240109 | 091400 | 312012951300 | 76600 | 76800 | 76900 | 76600 | 173768 |
| 575 | 20240109 | 091300 | 298687009100 | 76900 | 76900 | 76900 | 76700 | 83447 |
| 576 | 20240109 | 091200 | 292278037100 | 76800 | 76900 | 77000 | 76700 | 108027 |
| 577 | 20240109 | 091100 | 283976429100 | 76800 | 76600 | 76800 | 76500 | 645171 |
| 578 | 20240109 | 091000 | 234529039500 | 76700 | 77000 | 77100 | 76700 | 568886 |
| 579 | 20240109 | 090900 | 190817128300 | 77100 | 77000 | 77100 | 76900 | 233584 |
| 580 | 20240109 | 090800 | 172831675300 | 77000 | 77200 | 77300 | 77000 | 391384 |
| 581 | 20240109 | 090700 | 142643367900 | 77300 | 77200 | 77300 | 77200 | 30812 |
| 582 | 20240109 | 090600 | 140262601000 | 77200 | 77200 | 77400 | 77200 | 126563 |
| 583 | 20240109 | 090500 | 130481215200 | 77200 | 77200 | 77300 | 77200 | 35895 |
| 584 | 20240109 | 090400 | 127708074400 | 77300 | 77400 | 77500 | 77200 | 266604 |
| 585 | 20240109 | 090300 | 107092445600 | 77400 | 77500 | 77500 | 77400 | 58488 |
| 586 | 20240109 | 090200 | 102563913000 | 77500 | 77500 | 77700 | 77400 | 235861 |
| 587 | 20240109 | 090100 | 84272119400 | 77600 | 77600 | 77700 | 77500 | 177036 |
| 588 | 20240109 | 090000 | 70534475400 | 77600 | 77400 | 77600 | 77400 | 910620 |