34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 192500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 3 | 20240110 | 192400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 4 | 20240110 | 192300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 5 | 20240110 | 192200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 6 | 20240110 | 192100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 7 | 20240110 | 192000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 8 | 20240110 | 191900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 9 | 20240110 | 191800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 10 | 20240110 | 191700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 11 | 20240110 | 191600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 12 | 20240110 | 191500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 13 | 20240110 | 191400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 14 | 20240110 | 191300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 15 | 20240110 | 191200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 16 | 20240110 | 191100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 17 | 20240110 | 191000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 18 | 20240110 | 190900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 19 | 20240110 | 190800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 20 | 20240110 | 190700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 21 | 20240110 | 190600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 22 | 20240110 | 190500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 23 | 20240110 | 190400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 24 | 20240110 | 190300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 25 | 20240110 | 190200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 26 | 20240110 | 190100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 27 | 20240110 | 190000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 28 | 20240110 | 185900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 29 | 20240110 | 185800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 30 | 20240110 | 185700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 31 | 20240110 | 185600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 32 | 20240110 | 185500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 33 | 20240110 | 185400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 34 | 20240110 | 185300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 35 | 20240110 | 185200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 36 | 20240110 | 185100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 37 | 20240110 | 185000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 38 | 20240110 | 184900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 39 | 20240110 | 184800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 40 | 20240110 | 184700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 41 | 20240110 | 184600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 42 | 20240110 | 184500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 43 | 20240110 | 184400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 44 | 20240110 | 184300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 45 | 20240110 | 184200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 46 | 20240110 | 184100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 47 | 20240110 | 184000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 48 | 20240110 | 183900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 49 | 20240110 | 183800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 50 | 20240110 | 183700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 51 | 20240110 | 183600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 52 | 20240110 | 183500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 53 | 20240110 | 183400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 54 | 20240110 | 183300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 55 | 20240110 | 183200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 56 | 20240110 | 183100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 57 | 20240110 | 183000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 58 | 20240110 | 182900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 59 | 20240110 | 182800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 60 | 20240110 | 182700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 61 | 20240110 | 182600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 62 | 20240110 | 182500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 63 | 20240110 | 182400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 64 | 20240110 | 182300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 65 | 20240110 | 182200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 66 | 20240110 | 182100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 67 | 20240110 | 182000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 68 | 20240110 | 181900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 69 | 20240110 | 181800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 70 | 20240110 | 181700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 71 | 20240110 | 181600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 72 | 20240110 | 181500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 73 | 20240110 | 181400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 74 | 20240110 | 181300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 75 | 20240110 | 181200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 76 | 20240110 | 181100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 77 | 20240110 | 181000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 78 | 20240110 | 180900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 79 | 20240110 | 180800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 80 | 20240110 | 180700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 81 | 20240110 | 180600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 82 | 20240110 | 180500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 83 | 20240110 | 180400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 84 | 20240110 | 180300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 85 | 20240110 | 180200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 86 | 20240110 | 180100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 87 | 20240110 | 180000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 88 | 20240110 | 175900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 89 | 20240110 | 175800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 90 | 20240110 | 175700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 91 | 20240110 | 175600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 92 | 20240110 | 175500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 93 | 20240110 | 175400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 94 | 20240110 | 175300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 95 | 20240110 | 175200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 96 | 20240110 | 175100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 97 | 20240110 | 175000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 98 | 20240110 | 174900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 99 | 20240110 | 174800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 100 | 20240110 | 174700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 101 | 20240110 | 174600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 102 | 20240110 | 174500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 103 | 20240110 | 174400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 104 | 20240110 | 174300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 105 | 20240110 | 174200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 106 | 20240110 | 174100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 107 | 20240110 | 174000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 108 | 20240110 | 173900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 109 | 20240110 | 173800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 110 | 20240110 | 173700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 111 | 20240110 | 173600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 112 | 20240110 | 173500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 113 | 20240110 | 173400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 114 | 20240110 | 173300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 115 | 20240110 | 173200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 116 | 20240110 | 173100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 117 | 20240110 | 173000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 118 | 20240110 | 172900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 119 | 20240110 | 172800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 120 | 20240110 | 172700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 121 | 20240110 | 172600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 122 | 20240110 | 172500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 123 | 20240110 | 172400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 124 | 20240110 | 172300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 125 | 20240110 | 172200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 126 | 20240110 | 172100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 127 | 20240110 | 172000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 128 | 20240110 | 171900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 129 | 20240110 | 171800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 130 | 20240110 | 171700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 131 | 20240110 | 171600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 132 | 20240110 | 171500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 133 | 20240110 | 171400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 134 | 20240110 | 171300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 135 | 20240110 | 171200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 136 | 20240110 | 171100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 137 | 20240110 | 171000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 138 | 20240110 | 170900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 139 | 20240110 | 170800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 140 | 20240110 | 170700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 141 | 20240110 | 170600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 142 | 20240110 | 170500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 143 | 20240110 | 170400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 144 | 20240110 | 170300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 145 | 20240110 | 170200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 146 | 20240110 | 170100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 147 | 20240110 | 170000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 148 | 20240110 | 165900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 149 | 20240110 | 165800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 150 | 20240110 | 165700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 151 | 20240110 | 165600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 152 | 20240110 | 165500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 153 | 20240110 | 165400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 154 | 20240110 | 165300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 155 | 20240110 | 165200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 156 | 20240110 | 165100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 157 | 20240110 | 165000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 158 | 20240110 | 164900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 159 | 20240110 | 164800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 160 | 20240110 | 164700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 161 | 20240110 | 164600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 162 | 20240110 | 164500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 163 | 20240110 | 164400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 164 | 20240110 | 164300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 165 | 20240110 | 164200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 166 | 20240110 | 164100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 167 | 20240110 | 164000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 168 | 20240110 | 163900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 169 | 20240110 | 163800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 170 | 20240110 | 163700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 171 | 20240110 | 163600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 172 | 20240110 | 163500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 173 | 20240110 | 163400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 174 | 20240110 | 163300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 175 | 20240110 | 163200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 176 | 20240110 | 163100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 177 | 20240110 | 163000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 178 | 20240110 | 162900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 179 | 20240110 | 162800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 180 | 20240110 | 162700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 181 | 20240110 | 162600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 182 | 20240110 | 162500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 183 | 20240110 | 162400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 184 | 20240110 | 162300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 185 | 20240110 | 162200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 186 | 20240110 | 162100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 187 | 20240110 | 162000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 188 | 20240110 | 161900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 189 | 20240110 | 161800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 190 | 20240110 | 161700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 191 | 20240110 | 161600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 192 | 20240110 | 161500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 193 | 20240110 | 161400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 194 | 20240110 | 161300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 195 | 20240110 | 161200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 196 | 20240110 | 161100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 197 | 20240110 | 161000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 198 | 20240110 | 160900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 199 | 20240110 | 160800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 200 | 20240110 | 160700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 201 | 20240110 | 160600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 202 | 20240110 | 160500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 203 | 20240110 | 160400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 204 | 20240110 | 160300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 205 | 20240110 | 160200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 206 | 20240110 | 160100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 207 | 20240110 | 160000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 208 | 20240110 | 155900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 209 | 20240110 | 155800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 210 | 20240110 | 155700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 211 | 20240110 | 155600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 212 | 20240110 | 155500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 213 | 20240110 | 155400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 214 | 20240110 | 155300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 215 | 20240110 | 155200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 216 | 20240110 | 155100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 217 | 20240110 | 155000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 218 | 20240110 | 154900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 219 | 20240110 | 154800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 220 | 20240110 | 154700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 221 | 20240110 | 154600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 222 | 20240110 | 154500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 223 | 20240110 | 154400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 224 | 20240110 | 154300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 225 | 20240110 | 154200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 226 | 20240110 | 154100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 227 | 20240110 | 154000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 228 | 20240110 | 153900 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 229 | 20240110 | 153800 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 230 | 20240110 | 153700 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 231 | 20240110 | 153600 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 232 | 20240110 | 153500 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 233 | 20240110 | 153400 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 234 | 20240110 | 153300 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 235 | 20240110 | 153200 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 236 | 20240110 | 153100 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 0 |
| 237 | 20240110 | 153000 | 19069298200 | 94600 | 94600 | 94600 | 94600 | 1257 |
| 238 | 20240110 | 152900 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 239 | 20240110 | 152800 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 240 | 20240110 | 152700 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 241 | 20240110 | 152600 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 242 | 20240110 | 152500 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 243 | 20240110 | 152400 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 244 | 20240110 | 152300 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 245 | 20240110 | 152200 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 246 | 20240110 | 152100 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 247 | 20240110 | 152000 | 18950386000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 248 | 20240110 | 151900 | 18950386000 | 94600 | 94600 | 94800 | 94500 | 140 |
| 249 | 20240110 | 151800 | 18937135300 | 94700 | 94600 | 94700 | 94600 | 239 |
| 250 | 20240110 | 151700 | 18914514000 | 94700 | 94600 | 94700 | 94600 | 111 |
| 251 | 20240110 | 151600 | 18904009100 | 94700 | 94700 | 94900 | 94600 | 276 |
| 252 | 20240110 | 151500 | 18877845100 | 94700 | 94900 | 94900 | 94400 | 240 |
| 253 | 20240110 | 151400 | 18855141600 | 94800 | 94900 | 94900 | 94400 | 637 |
| 254 | 20240110 | 151300 | 18794856000 | 94800 | 95000 | 95100 | 94800 | 790 |
| 255 | 20240110 | 151200 | 18719899900 | 95000 | 94800 | 95000 | 94800 | 295 |
| 256 | 20240110 | 151100 | 18691898300 | 94800 | 94900 | 94900 | 94700 | 238 |
| 257 | 20240110 | 151000 | 18669334000 | 94800 | 94800 | 95000 | 94600 | 235 |
| 258 | 20240110 | 150900 | 18647040800 | 94800 | 94800 | 95000 | 94700 | 597 |
| 259 | 20240110 | 150800 | 18590449500 | 94800 | 94900 | 94900 | 94800 | 115 |
| 260 | 20240110 | 150700 | 18579539800 | 94900 | 94800 | 94900 | 94800 | 228 |
| 261 | 20240110 | 150600 | 18557909400 | 94800 | 94800 | 94900 | 94700 | 360 |
| 262 | 20240110 | 150500 | 18523799600 | 94800 | 94700 | 94800 | 94600 | 305 |
| 263 | 20240110 | 150400 | 18494914400 | 94600 | 94700 | 94700 | 94600 | 203 |
| 264 | 20240110 | 150300 | 18475692900 | 94700 | 94900 | 94900 | 94700 | 219 |
| 265 | 20240110 | 150200 | 18454934800 | 94900 | 94800 | 94900 | 94800 | 115 |
| 266 | 20240110 | 150100 | 18444025000 | 94800 | 94700 | 94800 | 94600 | 211 |
| 267 | 20240110 | 150000 | 18424058000 | 94600 | 94900 | 95000 | 94400 | 1506 |
| 268 | 20240110 | 145900 | 18281560400 | 94900 | 95000 | 95000 | 94800 | 558 |
| 269 | 20240110 | 145800 | 18228578500 | 94900 | 95000 | 95000 | 94800 | 303 |
| 270 | 20240110 | 145700 | 18199812900 | 95000 | 94900 | 95000 | 94800 | 404 |
| 271 | 20240110 | 145600 | 18161457200 | 94900 | 95000 | 95000 | 94800 | 405 |
| 272 | 20240110 | 145500 | 18122992400 | 94900 | 94800 | 95000 | 94800 | 750 |
| 273 | 20240110 | 145400 | 18051824500 | 94900 | 94800 | 94900 | 94700 | 483 |
| 274 | 20240110 | 145300 | 18006006200 | 94800 | 94800 | 94800 | 94700 | 188 |
| 275 | 20240110 | 145200 | 17988184500 | 94700 | 94800 | 94800 | 94700 | 432 |
| 276 | 20240110 | 145100 | 17947232300 | 94800 | 94800 | 94800 | 94600 | 197 |
| 277 | 20240110 | 145000 | 17928563100 | 94700 | 94700 | 94800 | 94600 | 342 |
| 278 | 20240110 | 144900 | 17896168500 | 94700 | 94600 | 94800 | 94600 | 172 |
| 279 | 20240110 | 144800 | 17879878800 | 94600 | 94600 | 94700 | 94600 | 323 |
| 280 | 20240110 | 144700 | 17849296800 | 94700 | 94600 | 94700 | 94500 | 284 |
| 281 | 20240110 | 144600 | 17822418900 | 94700 | 94600 | 94700 | 94600 | 92 |
| 282 | 20240110 | 144500 | 17813708200 | 94700 | 94700 | 94700 | 94600 | 358 |
| 283 | 20240110 | 144400 | 17779805800 | 94600 | 94700 | 94700 | 94600 | 382 |
| 284 | 20240110 | 144300 | 17743649400 | 94700 | 94700 | 94800 | 94700 | 904 |
| 285 | 20240110 | 144200 | 17658023800 | 94700 | 94700 | 94800 | 94600 | 704 |
| 286 | 20240110 | 144100 | 17591346400 | 94700 | 94800 | 94900 | 94700 | 277 |
| 287 | 20240110 | 144000 | 17565080500 | 94900 | 94800 | 94900 | 94800 | 233 |
| 288 | 20240110 | 143900 | 17542969000 | 94800 | 94800 | 94900 | 94800 | 233 |
| 289 | 20240110 | 143800 | 17520879400 | 94800 | 94800 | 94800 | 94700 | 157 |
| 290 | 20240110 | 143700 | 17505996600 | 94800 | 94800 | 94900 | 94700 | 365 |
| 291 | 20240110 | 143600 | 17471369900 | 94800 | 94900 | 94900 | 94700 | 623 |
| 292 | 20240110 | 143500 | 17412272200 | 94900 | 94700 | 94900 | 94700 | 727 |
| 293 | 20240110 | 143400 | 17343321600 | 94700 | 94600 | 94700 | 94500 | 173 |
| 294 | 20240110 | 143300 | 17326941100 | 94600 | 94800 | 94800 | 94600 | 246 |
| 295 | 20240110 | 143200 | 17303658700 | 94800 | 94500 | 94800 | 94500 | 1695 |
| 296 | 20240110 | 143100 | 17143193500 | 94500 | 94400 | 94500 | 94300 | 182 |
| 297 | 20240110 | 143000 | 17126002900 | 94400 | 94300 | 94500 | 94100 | 410 |
| 298 | 20240110 | 142900 | 17087305700 | 94300 | 94000 | 94300 | 94000 | 591 |
| 299 | 20240110 | 142800 | 17031643500 | 94100 | 94100 | 94200 | 94100 | 328 |
| 300 | 20240110 | 142700 | 17000768200 | 94100 | 94100 | 94200 | 94100 | 284 |
| 301 | 20240110 | 142600 | 16974036200 | 94100 | 93700 | 94100 | 93700 | 418 |
| 302 | 20240110 | 142500 | 16934804600 | 93700 | 93700 | 93900 | 93600 | 572 |
| 303 | 20240110 | 142400 | 16881184500 | 93700 | 93800 | 93900 | 93600 | 393 |
| 304 | 20240110 | 142300 | 16844340300 | 93800 | 93800 | 93900 | 93700 | 756 |
| 305 | 20240110 | 142200 | 16773474600 | 93700 | 93800 | 93900 | 93700 | 491 |
| 306 | 20240110 | 142100 | 16727425500 | 93800 | 93800 | 93900 | 93700 | 396 |
| 307 | 20240110 | 142000 | 16690267600 | 93900 | 93800 | 94000 | 93800 | 209 |
| 308 | 20240110 | 141900 | 16670651900 | 93900 | 93800 | 93900 | 93800 | 508 |
| 309 | 20240110 | 141800 | 16622965200 | 93900 | 93900 | 93900 | 93800 | 280 |
| 310 | 20240110 | 141700 | 16596680600 | 93900 | 94000 | 94000 | 93800 | 238 |
| 311 | 20240110 | 141600 | 16574330600 | 93900 | 93900 | 94000 | 93800 | 152 |
| 312 | 20240110 | 141500 | 16560056400 | 93900 | 93900 | 94000 | 93800 | 365 |
| 313 | 20240110 | 141400 | 16525764500 | 94000 | 93900 | 94000 | 93800 | 484 |
| 314 | 20240110 | 141300 | 16480312900 | 93800 | 93800 | 93900 | 93800 | 312 |
| 315 | 20240110 | 141200 | 16451033600 | 93900 | 93900 | 94000 | 93800 | 370 |
| 316 | 20240110 | 141100 | 16416292500 | 93900 | 93900 | 94000 | 93800 | 324 |
| 317 | 20240110 | 141000 | 16385873100 | 93900 | 93800 | 93900 | 93800 | 728 |
| 318 | 20240110 | 140900 | 16317556600 | 93900 | 94000 | 94000 | 93900 | 2392 |
| 319 | 20240110 | 140800 | 16092928200 | 93900 | 93900 | 94000 | 93900 | 652 |
| 320 | 20240110 | 140700 | 16031669700 | 93900 | 94100 | 94100 | 93900 | 197 |
| 321 | 20240110 | 140600 | 16013150600 | 94100 | 94000 | 94100 | 93900 | 774 |
| 322 | 20240110 | 140500 | 15940446200 | 94000 | 93900 | 94100 | 93900 | 296 |
| 323 | 20240110 | 140400 | 15912607700 | 93900 | 93900 | 94100 | 93900 | 412 |
| 324 | 20240110 | 140300 | 15873907100 | 93900 | 93800 | 94000 | 93800 | 558 |
| 325 | 20240110 | 140200 | 15821514300 | 93800 | 93900 | 93900 | 93800 | 308 |
| 326 | 20240110 | 140100 | 15792606900 | 93900 | 93800 | 93900 | 93700 | 428 |
| 327 | 20240110 | 140000 | 15752459600 | 93900 | 93700 | 93900 | 93700 | 441 |
| 328 | 20240110 | 135900 | 15711099300 | 93800 | 93600 | 93800 | 93600 | 221 |
| 329 | 20240110 | 135800 | 15690374600 | 93700 | 93800 | 93900 | 93600 | 837 |
| 330 | 20240110 | 135700 | 15611925300 | 93800 | 93900 | 94000 | 93800 | 339 |
| 331 | 20240110 | 135600 | 15580106400 | 93900 | 93800 | 93900 | 93700 | 694 |
| 332 | 20240110 | 135500 | 15515034400 | 93800 | 93800 | 93900 | 93700 | 330 |
| 333 | 20240110 | 135400 | 15484064600 | 93800 | 93800 | 93900 | 93800 | 242 |
| 334 | 20240110 | 135300 | 15461357600 | 93900 | 93800 | 93900 | 93700 | 246 |
| 335 | 20240110 | 135200 | 15438280100 | 93800 | 93600 | 93800 | 93600 | 643 |
| 336 | 20240110 | 135100 | 15378032700 | 93700 | 93700 | 93800 | 93600 | 1644 |
| 337 | 20240110 | 135000 | 15224024900 | 93800 | 93800 | 93900 | 93700 | 361 |
| 338 | 20240110 | 134900 | 15190159100 | 93800 | 93900 | 93900 | 93700 | 1194 |
| 339 | 20240110 | 134800 | 15078170200 | 93900 | 93900 | 94000 | 93800 | 250 |
| 340 | 20240110 | 134700 | 15054685800 | 93900 | 94000 | 94000 | 93900 | 356 |
| 341 | 20240110 | 134600 | 15021235100 | 94100 | 94000 | 94100 | 94000 | 316 |
| 342 | 20240110 | 134500 | 14991520600 | 94000 | 94000 | 94100 | 93900 | 205 |
| 343 | 20240110 | 134400 | 14972246000 | 94000 | 94100 | 94100 | 93900 | 217 |
| 344 | 20240110 | 134300 | 14951844900 | 94000 | 93900 | 94100 | 93900 | 312 |
| 345 | 20240110 | 134200 | 14922501400 | 94000 | 94100 | 94100 | 94000 | 393 |
| 346 | 20240110 | 134100 | 14885532100 | 94000 | 94100 | 94200 | 93800 | 728 |
| 347 | 20240110 | 134000 | 14817127300 | 94200 | 94100 | 94200 | 94100 | 259 |
| 348 | 20240110 | 133900 | 14792737400 | 94200 | 94100 | 94300 | 94100 | 254 |
| 349 | 20240110 | 133800 | 14768811600 | 94200 | 94000 | 94300 | 94000 | 310 |
| 350 | 20240110 | 133700 | 14739619900 | 94000 | 94100 | 94400 | 94000 | 503 |
| 351 | 20240110 | 133600 | 14692256800 | 94100 | 93900 | 94100 | 93900 | 389 |
| 352 | 20240110 | 133500 | 14655681400 | 93900 | 93900 | 94000 | 93900 | 382 |
| 353 | 20240110 | 133400 | 14619796500 | 93900 | 93900 | 94100 | 93800 | 358 |
| 354 | 20240110 | 133300 | 14586164200 | 93900 | 93900 | 93900 | 93800 | 758 |
| 355 | 20240110 | 133200 | 14515040000 | 93900 | 93900 | 94000 | 93900 | 283 |
| 356 | 20240110 | 133100 | 14488462600 | 93900 | 93900 | 94000 | 93900 | 801 |
| 357 | 20240110 | 133000 | 14413242800 | 94000 | 94000 | 94000 | 93900 | 422 |
| 358 | 20240110 | 132900 | 14373589600 | 94100 | 94100 | 94200 | 94000 | 244 |
| 359 | 20240110 | 132800 | 14350637700 | 94100 | 94000 | 94100 | 94000 | 450 |
| 360 | 20240110 | 132700 | 14308313700 | 94100 | 94000 | 94100 | 93900 | 1033 |
| 361 | 20240110 | 132600 | 14211178200 | 94100 | 94100 | 94100 | 94000 | 147 |
| 362 | 20240110 | 132500 | 14197352800 | 94000 | 94100 | 94100 | 94000 | 248 |
| 363 | 20240110 | 132400 | 14174030400 | 94100 | 94100 | 94200 | 94000 | 471 |
| 364 | 20240110 | 132300 | 14129704500 | 94100 | 94100 | 94200 | 94100 | 87 |
| 365 | 20240110 | 132200 | 14121513100 | 94200 | 94100 | 94300 | 94100 | 220 |
| 366 | 20240110 | 132100 | 14100787600 | 94100 | 94100 | 94300 | 94100 | 219 |
| 367 | 20240110 | 132000 | 14080166100 | 94100 | 94000 | 94200 | 94000 | 261 |
| 368 | 20240110 | 131900 | 14055618800 | 94100 | 94000 | 94200 | 94000 | 1215 |
| 369 | 20240110 | 131800 | 13941291300 | 93900 | 94100 | 94200 | 93900 | 731 |
| 370 | 20240110 | 131700 | 13872521100 | 94100 | 94200 | 94300 | 94100 | 513 |
| 371 | 20240110 | 131600 | 13824194600 | 94300 | 94300 | 94300 | 94200 | 400 |
| 372 | 20240110 | 131500 | 13786482500 | 94200 | 94200 | 94400 | 94200 | 181 |
| 373 | 20240110 | 131400 | 13769414300 | 94200 | 94200 | 94300 | 94000 | 778 |
| 374 | 20240110 | 131300 | 13696132100 | 94100 | 94200 | 94300 | 94100 | 561 |
| 375 | 20240110 | 131200 | 13643287500 | 94000 | 94600 | 94600 | 93700 | 9221 |
| 376 | 20240110 | 131100 | 12776478900 | 94600 | 94500 | 94600 | 94500 | 93 |
| 377 | 20240110 | 131000 | 12767684800 | 94500 | 94500 | 94500 | 94400 | 185 |
| 378 | 20240110 | 130900 | 12750202900 | 94500 | 94600 | 94700 | 94500 | 465 |
| 379 | 20240110 | 130800 | 12706252600 | 94600 | 94500 | 94700 | 94500 | 119 |
| 380 | 20240110 | 130700 | 12694994400 | 94600 | 94500 | 94600 | 94500 | 50 |
| 381 | 20240110 | 130600 | 12690265800 | 94600 | 94600 | 94700 | 94500 | 140 |
| 382 | 20240110 | 130500 | 12677024900 | 94600 | 94500 | 94700 | 94500 | 200 |
| 383 | 20240110 | 130400 | 12658104600 | 94500 | 94600 | 94600 | 94400 | 273 |
| 384 | 20240110 | 130300 | 12632304000 | 94700 | 94500 | 94700 | 94500 | 437 |
| 385 | 20240110 | 130200 | 12590989300 | 94500 | 94800 | 94800 | 94500 | 291 |
| 386 | 20240110 | 130100 | 12563434800 | 94700 | 94700 | 94800 | 94600 | 74 |
| 387 | 20240110 | 130000 | 12556425000 | 94600 | 94600 | 94800 | 94600 | 121 |
| 388 | 20240110 | 125900 | 12544971900 | 94600 | 94600 | 94800 | 94500 | 271 |
| 389 | 20240110 | 125800 | 12519324100 | 94700 | 94700 | 94700 | 94600 | 228 |
| 390 | 20240110 | 125700 | 12497740900 | 94600 | 94700 | 94700 | 94600 | 26 |
| 391 | 20240110 | 125600 | 12495280600 | 94700 | 94600 | 94800 | 94600 | 113 |
| 392 | 20240110 | 125500 | 12484579400 | 94700 | 94600 | 94900 | 94600 | 104 |
| 393 | 20240110 | 125400 | 12474723300 | 94600 | 94600 | 94600 | 94500 | 467 |
| 394 | 20240110 | 125300 | 12430546500 | 94500 | 94400 | 94600 | 94400 | 214 |
| 395 | 20240110 | 125200 | 12410316300 | 94400 | 94600 | 94600 | 94400 | 450 |
| 396 | 20240110 | 125100 | 12367813200 | 94500 | 94500 | 94600 | 94500 | 271 |
| 397 | 20240110 | 125000 | 12342194300 | 94500 | 94500 | 94600 | 94500 | 161 |
| 398 | 20240110 | 124900 | 12326974100 | 94500 | 94400 | 94600 | 94400 | 217 |
| 399 | 20240110 | 124800 | 12306474400 | 94400 | 94400 | 94500 | 94400 | 248 |
| 400 | 20240110 | 124700 | 12283046300 | 94400 | 94700 | 94800 | 94400 | 949 |
| 401 | 20240110 | 124600 | 12193308800 | 94600 | 94700 | 94800 | 94600 | 655 |
| 402 | 20240110 | 124500 | 12131325400 | 94700 | 94700 | 94800 | 94700 | 106 |
| 403 | 20240110 | 124400 | 12121281600 | 94700 | 94700 | 94800 | 94700 | 68 |
| 404 | 20240110 | 124300 | 12114838800 | 94700 | 94700 | 94700 | 94600 | 241 |
| 405 | 20240110 | 124200 | 12092019000 | 94700 | 94700 | 94700 | 94600 | 156 |
| 406 | 20240110 | 124100 | 12077251500 | 94700 | 94700 | 94900 | 94700 | 75 |
| 407 | 20240110 | 124000 | 12070141900 | 94600 | 94700 | 94800 | 94500 | 362 |
| 408 | 20240110 | 123900 | 12035858100 | 94700 | 94700 | 94800 | 94500 | 679 |
| 409 | 20240110 | 123800 | 11971621300 | 94700 | 94700 | 94800 | 94600 | 107 |
| 410 | 20240110 | 123700 | 11961488800 | 94700 | 94500 | 94700 | 94500 | 139 |
| 411 | 20240110 | 123600 | 11948337500 | 94500 | 94600 | 94600 | 94500 | 137 |
| 412 | 20240110 | 123500 | 11935380000 | 94500 | 94600 | 94700 | 94500 | 228 |
| 413 | 20240110 | 123400 | 11913809500 | 94700 | 94800 | 94800 | 94600 | 223 |
| 414 | 20240110 | 123300 | 11892688700 | 94800 | 94800 | 94900 | 94700 | 201 |
| 415 | 20240110 | 123200 | 11873634900 | 94800 | 94700 | 94800 | 94700 | 159 |
| 416 | 20240110 | 123100 | 11858562100 | 94700 | 94700 | 94800 | 94600 | 198 |
| 417 | 20240110 | 123000 | 11839815300 | 94700 | 94700 | 94700 | 94600 | 259 |
| 418 | 20240110 | 122900 | 11815304200 | 94700 | 94800 | 94900 | 94600 | 272 |
| 419 | 20240110 | 122800 | 11789527700 | 94800 | 94800 | 94900 | 94700 | 236 |
| 420 | 20240110 | 122700 | 11767161000 | 95200 | 94500 | 95500 | 94500 | 1470 |
| 421 | 20240110 | 122600 | 11628019400 | 94500 | 94800 | 95000 | 94500 | 1101 |
| 422 | 20240110 | 122500 | 11523778500 | 94900 | 94900 | 94900 | 94800 | 179 |
| 423 | 20240110 | 122400 | 11506792600 | 94900 | 95000 | 95000 | 94800 | 29 |
| 424 | 20240110 | 122300 | 11504038900 | 95000 | 95000 | 95000 | 94800 | 175 |
| 425 | 20240110 | 122200 | 11487431000 | 95000 | 94900 | 95000 | 94900 | 132 |
| 426 | 20240110 | 122100 | 11474902000 | 94900 | 94900 | 95000 | 94800 | 225 |
| 427 | 20240110 | 122000 | 11453548500 | 94900 | 94900 | 94900 | 94800 | 86 |
| 428 | 20240110 | 121900 | 11445387500 | 94900 | 94900 | 95100 | 94900 | 135 |
| 429 | 20240110 | 121800 | 11432568200 | 94900 | 94900 | 95000 | 94800 | 297 |
| 430 | 20240110 | 121700 | 11404393600 | 94900 | 95000 | 95200 | 94800 | 599 |
| 431 | 20240110 | 121600 | 11347513800 | 95000 | 95100 | 95200 | 95000 | 59 |
| 432 | 20240110 | 121500 | 11341902000 | 95200 | 95000 | 95200 | 95000 | 375 |
| 433 | 20240110 | 121400 | 11306269100 | 95100 | 95000 | 95100 | 95000 | 388 |
| 434 | 20240110 | 121300 | 11269398000 | 95100 | 95100 | 95100 | 95000 | 473 |
| 435 | 20240110 | 121200 | 11224441000 | 95100 | 95100 | 95100 | 95000 | 161 |
| 436 | 20240110 | 121100 | 11209130100 | 95100 | 95100 | 95100 | 95000 | 211 |
| 437 | 20240110 | 121000 | 11189075600 | 95000 | 95100 | 95200 | 94900 | 1881 |
| 438 | 20240110 | 120900 | 11010324000 | 95200 | 95100 | 95200 | 95100 | 272 |
| 439 | 20240110 | 120800 | 10984445500 | 95100 | 95300 | 95300 | 95100 | 712 |
| 440 | 20240110 | 120700 | 10916637700 | 95400 | 95400 | 95400 | 95300 | 64 |
| 441 | 20240110 | 120600 | 10910534900 | 95400 | 95400 | 95700 | 95400 | 239 |
| 442 | 20240110 | 120500 | 10887706500 | 95400 | 95400 | 95500 | 95400 | 94 |
| 443 | 20240110 | 120400 | 10878731700 | 95500 | 95400 | 95500 | 95400 | 267 |
| 444 | 20240110 | 120300 | 10853250600 | 95500 | 95500 | 95600 | 95400 | 349 |
| 445 | 20240110 | 120200 | 10819932100 | 95500 | 95600 | 95600 | 95500 | 54 |
| 446 | 20240110 | 120100 | 10814771000 | 95600 | 95600 | 95600 | 95500 | 83 |
| 447 | 20240110 | 120000 | 10806838200 | 95500 | 95700 | 95800 | 95500 | 191 |
| 448 | 20240110 | 115900 | 10788565600 | 95700 | 95500 | 95700 | 95500 | 245 |
| 449 | 20240110 | 115800 | 10765145900 | 95500 | 95600 | 95600 | 95500 | 196 |
| 450 | 20240110 | 115700 | 10746411500 | 95500 | 95600 | 95700 | 95500 | 145 |
| 451 | 20240110 | 115600 | 10732549300 | 95700 | 95400 | 95800 | 95400 | 118 |
| 452 | 20240110 | 115500 | 10721270800 | 95400 | 95600 | 95600 | 95400 | 125 |
| 453 | 20240110 | 115400 | 10709335300 | 95600 | 95500 | 95700 | 95500 | 792 |
| 454 | 20240110 | 115300 | 10633670800 | 95700 | 95600 | 95700 | 95500 | 137 |
| 455 | 20240110 | 115200 | 10620573900 | 95600 | 95600 | 95600 | 95500 | 74 |
| 456 | 20240110 | 115100 | 10613500000 | 95600 | 95700 | 95800 | 95500 | 173 |
| 457 | 20240110 | 115000 | 10596948200 | 95800 | 95700 | 95800 | 95700 | 123 |
| 458 | 20240110 | 114900 | 10585170700 | 95800 | 95800 | 95800 | 95600 | 119 |
| 459 | 20240110 | 114800 | 10573779200 | 95600 | 95700 | 95800 | 95600 | 406 |
| 460 | 20240110 | 114700 | 10534922200 | 95600 | 95700 | 95800 | 95600 | 68 |
| 461 | 20240110 | 114600 | 10528414700 | 95700 | 95600 | 95700 | 95600 | 219 |
| 462 | 20240110 | 114500 | 10507469300 | 95700 | 95600 | 95800 | 95500 | 388 |
| 463 | 20240110 | 114400 | 10470357900 | 95700 | 95800 | 95900 | 95600 | 281 |
| 464 | 20240110 | 114300 | 10443460300 | 95800 | 95700 | 95900 | 95700 | 225 |
| 465 | 20240110 | 114200 | 10421900500 | 95800 | 95700 | 95800 | 95600 | 290 |
| 466 | 20240110 | 114100 | 10394138000 | 95700 | 95700 | 95700 | 95600 | 305 |
| 467 | 20240110 | 114000 | 10364956800 | 95600 | 95600 | 95700 | 95600 | 155 |
| 468 | 20240110 | 113900 | 10350124200 | 95600 | 95700 | 95700 | 95600 | 80 |
| 469 | 20240110 | 113800 | 10342469400 | 95700 | 95600 | 95800 | 95600 | 137 |
| 470 | 20240110 | 113700 | 10329353300 | 95600 | 95700 | 95800 | 95600 | 251 |
| 471 | 20240110 | 113600 | 10305328400 | 95700 | 95800 | 95800 | 95600 | 240 |
| 472 | 20240110 | 113500 | 10282361500 | 95800 | 95700 | 95800 | 95500 | 119 |
| 473 | 20240110 | 113400 | 10270968400 | 95800 | 95400 | 95800 | 95400 | 624 |
| 474 | 20240110 | 113300 | 10211275500 | 95400 | 95400 | 95600 | 95400 | 179 |
| 475 | 20240110 | 113200 | 10194182900 | 95500 | 95500 | 95500 | 95200 | 95 |
| 476 | 20240110 | 113100 | 10185120700 | 95500 | 95600 | 95600 | 95200 | 272 |
| 477 | 20240110 | 113000 | 10159194700 | 95600 | 95300 | 95600 | 95100 | 484 |
| 478 | 20240110 | 112900 | 10113029600 | 95600 | 95700 | 95700 | 95100 | 5933 |
| 479 | 20240110 | 112800 | 9547925900 | 95700 | 95700 | 95700 | 95600 | 263 |
| 480 | 20240110 | 112700 | 9522759800 | 95600 | 95600 | 95700 | 95500 | 205 |
| 481 | 20240110 | 112600 | 9503152300 | 95500 | 95600 | 95600 | 95500 | 157 |
| 482 | 20240110 | 112500 | 9488146200 | 95600 | 95500 | 95600 | 95500 | 267 |
| 483 | 20240110 | 112400 | 9462623400 | 95500 | 95700 | 95700 | 95500 | 311 |
| 484 | 20240110 | 112300 | 9432884100 | 95600 | 95800 | 95800 | 95600 | 685 |
| 485 | 20240110 | 112200 | 9367311400 | 95800 | 95800 | 95900 | 95700 | 632 |
| 486 | 20240110 | 112100 | 9306759100 | 95700 | 95800 | 95800 | 95700 | 191 |
| 487 | 20240110 | 112000 | 9288467200 | 95900 | 95800 | 95900 | 95800 | 333 |
| 488 | 20240110 | 111900 | 9256543800 | 95900 | 95800 | 96000 | 95800 | 376 |
| 489 | 20240110 | 111800 | 9220463800 | 95800 | 96000 | 96000 | 95800 | 578 |
| 490 | 20240110 | 111700 | 9165014700 | 95900 | 95900 | 96000 | 95800 | 496 |
| 491 | 20240110 | 111600 | 9117444800 | 95900 | 95900 | 95900 | 95800 | 250 |
| 492 | 20240110 | 111500 | 9093480300 | 95800 | 96000 | 96000 | 95800 | 400 |
| 493 | 20240110 | 111400 | 9055115300 | 96000 | 95800 | 96000 | 95800 | 85 |
| 494 | 20240110 | 111300 | 9046956900 | 95800 | 95700 | 96000 | 95600 | 272 |
| 495 | 20240110 | 111200 | 9020883200 | 95800 | 95600 | 95800 | 95600 | 116 |
| 496 | 20240110 | 111100 | 9009771900 | 95700 | 95800 | 96000 | 95700 | 370 |
| 497 | 20240110 | 111000 | 8974322300 | 95800 | 95800 | 95900 | 95800 | 416 |
| 498 | 20240110 | 110900 | 8934453400 | 95900 | 95900 | 95900 | 95800 | 134 |
| 499 | 20240110 | 110800 | 8921606900 | 95900 | 96000 | 96000 | 95900 | 602 |
| 500 | 20240110 | 110700 | 8863840700 | 96000 | 96000 | 96000 | 95900 | 259 |
| 501 | 20240110 | 110600 | 8838983100 | 96000 | 95900 | 96000 | 95900 | 221 |
| 502 | 20240110 | 110500 | 8817773900 | 95900 | 96000 | 96100 | 95900 | 235 |
| 503 | 20240110 | 110400 | 8795207200 | 96000 | 96000 | 96100 | 95900 | 103 |
| 504 | 20240110 | 110300 | 8785315300 | 96000 | 96000 | 96100 | 95900 | 218 |
| 505 | 20240110 | 110200 | 8764387700 | 95900 | 96000 | 96100 | 95900 | 172 |
| 506 | 20240110 | 110100 | 8747869300 | 95900 | 96100 | 96100 | 95900 | 247 |
| 507 | 20240110 | 110000 | 8724158800 | 96000 | 96000 | 96100 | 95800 | 256 |
| 508 | 20240110 | 105900 | 8699586700 | 96000 | 96000 | 96000 | 95900 | 165 |
| 509 | 20240110 | 105800 | 8683749700 | 96000 | 96000 | 96200 | 95900 | 1367 |
| 510 | 20240110 | 105700 | 8552399900 | 96000 | 96000 | 96000 | 95900 | 352 |
| 511 | 20240110 | 105600 | 8518621600 | 96000 | 95900 | 96100 | 95800 | 405 |
| 512 | 20240110 | 105500 | 8479742300 | 95900 | 95700 | 95900 | 95600 | 323 |
| 513 | 20240110 | 105400 | 8448831900 | 95700 | 95700 | 95700 | 95600 | 212 |
| 514 | 20240110 | 105300 | 8428543600 | 95600 | 95500 | 95700 | 95400 | 250 |
| 515 | 20240110 | 105200 | 8404634900 | 95500 | 95500 | 95500 | 95500 | 97 |
| 516 | 20240110 | 105100 | 8395371400 | 95500 | 95700 | 96000 | 95400 | 921 |
| 517 | 20240110 | 105000 | 8307318900 | 96000 | 95700 | 96000 | 95600 | 325 |
| 518 | 20240110 | 104900 | 8276201500 | 95800 | 95500 | 95800 | 95500 | 260 |
| 519 | 20240110 | 104800 | 8251358300 | 95800 | 95900 | 96000 | 95500 | 501 |
| 520 | 20240110 | 104700 | 8203458900 | 95900 | 95800 | 96200 | 95800 | 293 |
| 521 | 20240110 | 104600 | 8175311000 | 95800 | 95900 | 96100 | 95200 | 2316 |
| 522 | 20240110 | 104500 | 7953755500 | 95900 | 95900 | 95900 | 95800 | 269 |
| 523 | 20240110 | 104400 | 7927958500 | 95900 | 95800 | 95900 | 95800 | 686 |
| 524 | 20240110 | 104300 | 7862185200 | 95800 | 95700 | 95800 | 95600 | 293 |
| 525 | 20240110 | 104200 | 7834139800 | 95700 | 95500 | 95800 | 95500 | 244 |
| 526 | 20240110 | 104100 | 7810789800 | 95500 | 95500 | 95600 | 95300 | 94 |
| 527 | 20240110 | 104000 | 7801822800 | 95400 | 95500 | 95600 | 95400 | 220 |
| 528 | 20240110 | 103900 | 7780822600 | 95500 | 95500 | 95500 | 95400 | 331 |
| 529 | 20240110 | 103800 | 7749235000 | 95500 | 95800 | 95800 | 95500 | 374 |
| 530 | 20240110 | 103700 | 7713475500 | 95800 | 95700 | 95800 | 95700 | 81 |
| 531 | 20240110 | 103600 | 7705719800 | 95600 | 95700 | 95700 | 95500 | 129 |
| 532 | 20240110 | 103500 | 7693390400 | 95700 | 95500 | 95800 | 95500 | 114 |
| 533 | 20240110 | 103400 | 7682482100 | 95500 | 95500 | 95500 | 95400 | 286 |
| 534 | 20240110 | 103300 | 7655176300 | 95300 | 95300 | 95500 | 95300 | 235 |
| 535 | 20240110 | 103200 | 7632768400 | 95400 | 95300 | 95400 | 95300 | 101 |
| 536 | 20240110 | 103100 | 7623135700 | 95300 | 95200 | 95400 | 95200 | 451 |
| 537 | 20240110 | 103000 | 7580158000 | 95300 | 95400 | 95400 | 95000 | 1854 |
| 538 | 20240110 | 102900 | 7403715600 | 95400 | 95600 | 95700 | 95200 | 690 |
| 539 | 20240110 | 102800 | 7337920700 | 95600 | 95800 | 95800 | 95400 | 561 |
| 540 | 20240110 | 102700 | 7284318500 | 95800 | 95700 | 95800 | 95600 | 210 |
| 541 | 20240110 | 102600 | 7264217700 | 95700 | 95900 | 95900 | 95700 | 461 |
| 542 | 20240110 | 102500 | 7220069400 | 95900 | 95900 | 95900 | 95800 | 105 |
| 543 | 20240110 | 102400 | 7210000100 | 95900 | 95900 | 96000 | 95800 | 497 |
| 544 | 20240110 | 102300 | 7162336400 | 95900 | 96000 | 96000 | 95900 | 204 |
| 545 | 20240110 | 102200 | 7142761400 | 96000 | 95900 | 96100 | 95900 | 275 |
| 546 | 20240110 | 102100 | 7116357200 | 96000 | 95900 | 96000 | 95900 | 399 |
| 547 | 20240110 | 102000 | 7078065500 | 96000 | 95800 | 96000 | 95700 | 503 |
| 548 | 20240110 | 101900 | 7029863100 | 95800 | 95700 | 95800 | 95700 | 49 |
| 549 | 20240110 | 101800 | 7025172700 | 95800 | 95800 | 95900 | 95700 | 638 |
| 550 | 20240110 | 101700 | 6964065600 | 95800 | 96000 | 96200 | 95800 | 511 |
| 551 | 20240110 | 101600 | 6915079600 | 96000 | 96200 | 96200 | 96000 | 966 |
| 552 | 20240110 | 101500 | 6822278300 | 96200 | 96100 | 96300 | 96100 | 316 |
| 553 | 20240110 | 101400 | 6791878900 | 96200 | 96300 | 96500 | 96200 | 2648 |
| 554 | 20240110 | 101300 | 6536785200 | 96100 | 96200 | 96300 | 96100 | 347 |
| 555 | 20240110 | 101200 | 6503385000 | 96200 | 96200 | 96200 | 96200 | 166 |
| 556 | 20240110 | 101100 | 6487415800 | 96200 | 96100 | 96300 | 96100 | 456 |
| 557 | 20240110 | 101000 | 6443552700 | 96300 | 96300 | 96400 | 96200 | 674 |
| 558 | 20240110 | 100900 | 6378684400 | 96400 | 96300 | 96400 | 96200 | 414 |
| 559 | 20240110 | 100800 | 6338801800 | 96300 | 96300 | 96400 | 96300 | 383 |
| 560 | 20240110 | 100700 | 6301901700 | 96400 | 96400 | 96400 | 96200 | 612 |
| 561 | 20240110 | 100600 | 6242907400 | 96400 | 95900 | 96400 | 95900 | 1283 |
| 562 | 20240110 | 100500 | 6119493600 | 96000 | 95800 | 96000 | 95700 | 690 |
| 563 | 20240110 | 100400 | 6053334100 | 95800 | 95800 | 95800 | 95700 | 319 |
| 564 | 20240110 | 100300 | 6022795800 | 95800 | 95700 | 95800 | 95700 | 83 |
| 565 | 20240110 | 100200 | 6014844700 | 95800 | 95600 | 95800 | 95600 | 310 |
| 566 | 20240110 | 100100 | 5985194800 | 95600 | 95800 | 95800 | 95600 | 1337 |
| 567 | 20240110 | 100000 | 5857198600 | 95800 | 95800 | 95900 | 95700 | 1516 |
| 568 | 20240110 | 095900 | 5711964800 | 95900 | 95900 | 96000 | 95800 | 952 |
| 569 | 20240110 | 095800 | 5620651900 | 96000 | 96000 | 96100 | 95900 | 489 |
| 570 | 20240110 | 095700 | 5573717100 | 96000 | 96200 | 96300 | 96000 | 813 |
| 571 | 20240110 | 095600 | 5495601200 | 96300 | 96200 | 96400 | 96000 | 147 |
| 572 | 20240110 | 095500 | 5481455700 | 96200 | 95900 | 96200 | 95900 | 369 |
| 573 | 20240110 | 095400 | 5446018300 | 95900 | 96000 | 96000 | 95900 | 589 |
| 574 | 20240110 | 095300 | 5389482000 | 95900 | 96100 | 96100 | 95900 | 632 |
| 575 | 20240110 | 095200 | 5328780000 | 96100 | 96400 | 96500 | 96100 | 1124 |
| 576 | 20240110 | 095100 | 5220561500 | 96400 | 96500 | 96500 | 96400 | 1352 |
| 577 | 20240110 | 095000 | 5090168100 | 96400 | 96300 | 96500 | 96300 | 1817 |
| 578 | 20240110 | 094900 | 4915029400 | 96300 | 96500 | 96500 | 95900 | 3465 |
| 579 | 20240110 | 094800 | 4581246500 | 96400 | 96400 | 96400 | 96000 | 3157 |
| 580 | 20240110 | 094700 | 4277115300 | 96400 | 95900 | 96400 | 95800 | 5687 |
| 581 | 20240110 | 094600 | 3730548100 | 95900 | 95900 | 96000 | 95700 | 1203 |
| 582 | 20240110 | 094500 | 3615281800 | 95900 | 95900 | 96000 | 95800 | 513 |
| 583 | 20240110 | 094400 | 3566083300 | 95800 | 96000 | 96000 | 95700 | 983 |
| 584 | 20240110 | 094300 | 3471823900 | 96000 | 95900 | 96000 | 95900 | 135 |
| 585 | 20240110 | 094200 | 3458869900 | 95900 | 95600 | 96000 | 95600 | 2371 |
| 586 | 20240110 | 094100 | 3231662200 | 95700 | 95800 | 95800 | 95700 | 100 |
| 587 | 20240110 | 094000 | 3222090600 | 95800 | 95700 | 95800 | 95700 | 545 |
| 588 | 20240110 | 093900 | 3169924000 | 95700 | 95700 | 95700 | 95700 | 375 |
| 589 | 20240110 | 093800 | 3134036500 | 95700 | 95800 | 95800 | 95600 | 147 |
| 590 | 20240110 | 093700 | 3119966200 | 95700 | 95700 | 95800 | 95700 | 958 |
| 591 | 20240110 | 093600 | 3028217800 | 95700 | 95700 | 95800 | 95700 | 906 |
| 592 | 20240110 | 093500 | 2941502400 | 95700 | 95800 | 95800 | 95600 | 250 |
| 593 | 20240110 | 093400 | 2917564700 | 95600 | 95600 | 95700 | 95600 | 417 |
| 594 | 20240110 | 093300 | 2877692800 | 95500 | 95400 | 95600 | 95400 | 223 |
| 595 | 20240110 | 093200 | 2856391300 | 95500 | 95200 | 95500 | 95200 | 313 |
| 596 | 20240110 | 093100 | 2826548500 | 95200 | 95300 | 95300 | 95200 | 444 |
| 597 | 20240110 | 093000 | 2784274100 | 95200 | 95300 | 95400 | 95200 | 487 |
| 598 | 20240110 | 092900 | 2737858300 | 95400 | 95300 | 95500 | 95300 | 395 |
| 599 | 20240110 | 092800 | 2700164800 | 95300 | 95200 | 95500 | 95200 | 505 |
| 600 | 20240110 | 092700 | 2652009900 | 95300 | 95300 | 95300 | 95200 | 499 |
| 601 | 20240110 | 092600 | 2604468600 | 95200 | 95300 | 95300 | 95200 | 146 |
| 602 | 20240110 | 092500 | 2590568000 | 95300 | 95200 | 95400 | 95200 | 191 |
| 603 | 20240110 | 092400 | 2572369600 | 95200 | 95700 | 95700 | 95200 | 1311 |
| 604 | 20240110 | 092300 | 2447203600 | 95500 | 95700 | 95800 | 95500 | 297 |
| 605 | 20240110 | 092200 | 2418800500 | 95600 | 95800 | 95800 | 95500 | 428 |
| 606 | 20240110 | 092100 | 2377857200 | 95700 | 96000 | 96100 | 95600 | 3194 |
| 607 | 20240110 | 092000 | 2071347500 | 96000 | 95700 | 96000 | 95700 | 960 |
| 608 | 20240110 | 091900 | 1979353400 | 95700 | 95600 | 95700 | 95500 | 779 |
| 609 | 20240110 | 091800 | 1904916000 | 95600 | 95800 | 95900 | 95400 | 1282 |
| 610 | 20240110 | 091700 | 1782329500 | 95800 | 95600 | 95800 | 95500 | 1570 |
| 611 | 20240110 | 091600 | 1632101400 | 95600 | 95200 | 95700 | 95200 | 1270 |
| 612 | 20240110 | 091500 | 1510807300 | 95200 | 95200 | 95400 | 95000 | 313 |
| 613 | 20240110 | 091400 | 1481019700 | 95200 | 94700 | 95400 | 94700 | 1403 |
| 614 | 20240110 | 091300 | 1347918800 | 94700 | 95400 | 95400 | 94700 | 1065 |
| 615 | 20240110 | 091200 | 1246585600 | 95400 | 94400 | 95400 | 94400 | 748 |
| 616 | 20240110 | 091100 | 1175610400 | 94300 | 94200 | 94400 | 94200 | 262 |
| 617 | 20240110 | 091000 | 1150907700 | 94300 | 94500 | 94500 | 94200 | 316 |
| 618 | 20240110 | 090900 | 1121114100 | 94200 | 94400 | 94400 | 94200 | 396 |
| 619 | 20240110 | 090800 | 1083759100 | 94400 | 94200 | 94400 | 94200 | 143 |
| 620 | 20240110 | 090700 | 1070284000 | 94100 | 93800 | 94100 | 93700 | 997 |
| 621 | 20240110 | 090600 | 976653000 | 93800 | 94400 | 94500 | 93800 | 2561 |
| 622 | 20240110 | 090500 | 735459500 | 94400 | 94500 | 94600 | 94400 | 663 |
| 623 | 20240110 | 090400 | 672803400 | 94500 | 94700 | 94700 | 94500 | 704 |
| 624 | 20240110 | 090300 | 606218900 | 94500 | 94600 | 94700 | 94300 | 949 |
| 625 | 20240110 | 090200 | 516527600 | 94500 | 94900 | 95000 | 94300 | 1252 |
| 626 | 20240110 | 090100 | 398148700 | 94900 | 95100 | 95100 | 94500 | 1888 |
| 627 | 20240110 | 090000 | 219071600 | 95100 | 95100 | 96000 | 95000 | 2302 |