32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 185400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 3 | 20240112 | 185300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 4 | 20240112 | 185200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 5 | 20240112 | 185100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 6 | 20240112 | 185000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 7 | 20240112 | 184900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 8 | 20240112 | 184800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 9 | 20240112 | 184700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 10 | 20240112 | 184600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 11 | 20240112 | 184500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 12 | 20240112 | 184400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 13 | 20240112 | 184300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 14 | 20240112 | 184200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 15 | 20240112 | 184100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 16 | 20240112 | 184000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 17 | 20240112 | 183900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 18 | 20240112 | 183800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 19 | 20240112 | 183700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 20 | 20240112 | 183600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 21 | 20240112 | 183500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 22 | 20240112 | 183400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 23 | 20240112 | 183300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 24 | 20240112 | 183200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 25 | 20240112 | 183100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 26 | 20240112 | 183000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 27 | 20240112 | 182900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 28 | 20240112 | 182800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 29 | 20240112 | 182700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 30 | 20240112 | 182600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 31 | 20240112 | 182500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 32 | 20240112 | 182400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 33 | 20240112 | 182300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 34 | 20240112 | 182200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 35 | 20240112 | 182100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 36 | 20240112 | 182000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 37 | 20240112 | 181900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 38 | 20240112 | 181800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 39 | 20240112 | 181700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 40 | 20240112 | 181600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 41 | 20240112 | 181500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 42 | 20240112 | 181400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 43 | 20240112 | 181300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 44 | 20240112 | 181200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 45 | 20240112 | 181100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 46 | 20240112 | 181000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 47 | 20240112 | 180900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 48 | 20240112 | 180800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 49 | 20240112 | 180700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 50 | 20240112 | 180600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 51 | 20240112 | 180500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 52 | 20240112 | 180400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 53 | 20240112 | 180300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 54 | 20240112 | 180200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 55 | 20240112 | 180100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 56 | 20240112 | 180000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 57 | 20240112 | 175900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 58 | 20240112 | 175800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 59 | 20240112 | 175700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 60 | 20240112 | 175600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 61 | 20240112 | 175500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 62 | 20240112 | 175400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 63 | 20240112 | 175300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 64 | 20240112 | 175200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 65 | 20240112 | 175100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 66 | 20240112 | 175000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 67 | 20240112 | 174900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 68 | 20240112 | 174800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 69 | 20240112 | 174700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 70 | 20240112 | 174600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 71 | 20240112 | 174500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 72 | 20240112 | 174400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 73 | 20240112 | 174300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 74 | 20240112 | 174200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 75 | 20240112 | 174100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 76 | 20240112 | 174000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 77 | 20240112 | 173900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 78 | 20240112 | 173800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 79 | 20240112 | 173700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 80 | 20240112 | 173600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 81 | 20240112 | 173500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 82 | 20240112 | 173400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 83 | 20240112 | 173300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 84 | 20240112 | 173200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 85 | 20240112 | 173100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 86 | 20240112 | 173000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 87 | 20240112 | 172900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 88 | 20240112 | 172800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 89 | 20240112 | 172700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 90 | 20240112 | 172600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 91 | 20240112 | 172500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 92 | 20240112 | 172400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 93 | 20240112 | 172300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 94 | 20240112 | 172200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 95 | 20240112 | 172100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 96 | 20240112 | 172000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 97 | 20240112 | 171900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 98 | 20240112 | 171800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 99 | 20240112 | 171700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 100 | 20240112 | 171600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 101 | 20240112 | 171500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 102 | 20240112 | 171400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 103 | 20240112 | 171300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 104 | 20240112 | 171200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 105 | 20240112 | 171100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 106 | 20240112 | 171000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 107 | 20240112 | 170900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 108 | 20240112 | 170800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 109 | 20240112 | 170700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 110 | 20240112 | 170600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 111 | 20240112 | 170500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 112 | 20240112 | 170400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 113 | 20240112 | 170300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 114 | 20240112 | 170200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 115 | 20240112 | 170100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 116 | 20240112 | 170000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 117 | 20240112 | 165900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 118 | 20240112 | 165800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 119 | 20240112 | 165700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 120 | 20240112 | 165600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 121 | 20240112 | 165500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 122 | 20240112 | 165400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 123 | 20240112 | 165300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 124 | 20240112 | 165200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 125 | 20240112 | 165100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 126 | 20240112 | 165000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 127 | 20240112 | 164900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 128 | 20240112 | 164800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 129 | 20240112 | 164700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 130 | 20240112 | 164600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 131 | 20240112 | 164500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 132 | 20240112 | 164400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 133 | 20240112 | 164300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 134 | 20240112 | 164200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 135 | 20240112 | 164100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 136 | 20240112 | 164000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 137 | 20240112 | 163900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 138 | 20240112 | 163800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 139 | 20240112 | 163700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 140 | 20240112 | 163600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 141 | 20240112 | 163500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 142 | 20240112 | 163400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 143 | 20240112 | 163300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 144 | 20240112 | 163200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 145 | 20240112 | 163100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 146 | 20240112 | 163000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 147 | 20240112 | 162900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 148 | 20240112 | 162800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 149 | 20240112 | 162700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 150 | 20240112 | 162600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 151 | 20240112 | 162500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 152 | 20240112 | 162400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 153 | 20240112 | 162300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 154 | 20240112 | 162200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 155 | 20240112 | 162100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 156 | 20240112 | 162000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 157 | 20240112 | 161900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 158 | 20240112 | 161800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 159 | 20240112 | 161700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 160 | 20240112 | 161600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 161 | 20240112 | 161500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 162 | 20240112 | 161400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 163 | 20240112 | 161300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 164 | 20240112 | 161200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 165 | 20240112 | 161100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 166 | 20240112 | 161000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 167 | 20240112 | 160900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 168 | 20240112 | 160800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 169 | 20240112 | 160700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 170 | 20240112 | 160600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 171 | 20240112 | 160500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 172 | 20240112 | 160400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 173 | 20240112 | 160300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 174 | 20240112 | 160200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 175 | 20240112 | 160100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 176 | 20240112 | 160000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 177 | 20240112 | 155900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 178 | 20240112 | 155800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 179 | 20240112 | 155700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 180 | 20240112 | 155600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 181 | 20240112 | 155500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 182 | 20240112 | 155400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 183 | 20240112 | 155300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 184 | 20240112 | 155200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 185 | 20240112 | 155100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 186 | 20240112 | 155000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 187 | 20240112 | 154900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 188 | 20240112 | 154800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 189 | 20240112 | 154700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 190 | 20240112 | 154600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 191 | 20240112 | 154500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 192 | 20240112 | 154400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 193 | 20240112 | 154300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 194 | 20240112 | 154200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 195 | 20240112 | 154100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 196 | 20240112 | 154000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 197 | 20240112 | 153900 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 198 | 20240112 | 153800 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 199 | 20240112 | 153700 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 200 | 20240112 | 153600 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 201 | 20240112 | 153500 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 202 | 20240112 | 153400 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 203 | 20240112 | 153300 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 204 | 20240112 | 153200 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 205 | 20240112 | 153100 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 0 |
| 206 | 20240112 | 153000 | 11696935400 | 68800 | 68800 | 68800 | 68800 | 4132 |
| 207 | 20240112 | 152900 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 208 | 20240112 | 152800 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 209 | 20240112 | 152700 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 210 | 20240112 | 152600 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 211 | 20240112 | 152500 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 212 | 20240112 | 152400 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 213 | 20240112 | 152300 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 214 | 20240112 | 152200 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 215 | 20240112 | 152100 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 216 | 20240112 | 152000 | 11412653800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 217 | 20240112 | 151900 | 11412653800 | 68800 | 68900 | 68900 | 68800 | 1268 |
| 218 | 20240112 | 151800 | 11325386500 | 68900 | 68800 | 68900 | 68800 | 476 |
| 219 | 20240112 | 151700 | 11292614900 | 68800 | 68800 | 69000 | 68800 | 888 |
| 220 | 20240112 | 151600 | 11231436600 | 68900 | 68900 | 68900 | 68800 | 386 |
| 221 | 20240112 | 151500 | 11204856400 | 68900 | 68800 | 68900 | 68800 | 436 |
| 222 | 20240112 | 151400 | 11174823500 | 68900 | 68800 | 68900 | 68800 | 255 |
| 223 | 20240112 | 151300 | 11157278800 | 68900 | 68900 | 68900 | 68800 | 116 |
| 224 | 20240112 | 151200 | 11149289100 | 68900 | 69000 | 69000 | 68800 | 349 |
| 225 | 20240112 | 151100 | 11125242800 | 68900 | 69000 | 69000 | 68900 | 116 |
| 226 | 20240112 | 151000 | 11117249000 | 69000 | 68800 | 69000 | 68800 | 381 |
| 227 | 20240112 | 150900 | 11090998200 | 68900 | 68800 | 68900 | 68800 | 53 |
| 228 | 20240112 | 150800 | 11087350000 | 68900 | 68900 | 69000 | 68700 | 621 |
| 229 | 20240112 | 150700 | 11044595900 | 69000 | 69000 | 69000 | 68900 | 165 |
| 230 | 20240112 | 150600 | 11033221000 | 69000 | 68900 | 69000 | 68700 | 1147 |
| 231 | 20240112 | 150500 | 10954289100 | 68900 | 69000 | 69000 | 68800 | 348 |
| 232 | 20240112 | 150400 | 10930315100 | 69000 | 68900 | 69000 | 68900 | 144 |
| 233 | 20240112 | 150300 | 10920388300 | 69000 | 69000 | 69000 | 68900 | 42 |
| 234 | 20240112 | 150200 | 10917490800 | 68900 | 68900 | 69000 | 68800 | 229 |
| 235 | 20240112 | 150100 | 10901713300 | 69000 | 68900 | 69000 | 68900 | 64 |
| 236 | 20240112 | 150000 | 10897302700 | 68900 | 68800 | 68900 | 68800 | 301 |
| 237 | 20240112 | 145900 | 10876564400 | 68900 | 68900 | 68900 | 68700 | 1095 |
| 238 | 20240112 | 145800 | 10801192600 | 68800 | 68800 | 68900 | 68800 | 220 |
| 239 | 20240112 | 145700 | 10786056500 | 68800 | 68800 | 68900 | 68800 | 256 |
| 240 | 20240112 | 145600 | 10768438500 | 68800 | 68800 | 68900 | 68800 | 335 |
| 241 | 20240112 | 145500 | 10745390400 | 68900 | 68800 | 68900 | 68800 | 172 |
| 242 | 20240112 | 145400 | 10733555900 | 68800 | 68800 | 68900 | 68800 | 215 |
| 243 | 20240112 | 145300 | 10718755300 | 68900 | 68900 | 68900 | 68800 | 208 |
| 244 | 20240112 | 145200 | 10704443400 | 68800 | 68800 | 68900 | 68800 | 399 |
| 245 | 20240112 | 145100 | 10676992100 | 68900 | 68800 | 68900 | 68800 | 192 |
| 246 | 20240112 | 145000 | 10663775400 | 68800 | 68900 | 68900 | 68800 | 132 |
| 247 | 20240112 | 144900 | 10654692400 | 68900 | 68800 | 68900 | 68800 | 161 |
| 248 | 20240112 | 144800 | 10643607900 | 68800 | 68800 | 68900 | 68800 | 206 |
| 249 | 20240112 | 144700 | 10629434300 | 68900 | 68900 | 68900 | 68800 | 289 |
| 250 | 20240112 | 144600 | 10609550700 | 68800 | 68900 | 68900 | 68800 | 74 |
| 251 | 20240112 | 144500 | 10604454400 | 68900 | 68900 | 68900 | 68800 | 28 |
| 252 | 20240112 | 144400 | 10602527600 | 68900 | 68900 | 69000 | 68900 | 78 |
| 253 | 20240112 | 144300 | 10597152800 | 69000 | 68900 | 69000 | 68900 | 121 |
| 254 | 20240112 | 144200 | 10588811300 | 68900 | 68900 | 69000 | 68900 | 323 |
| 255 | 20240112 | 144100 | 10566546700 | 69000 | 68900 | 69000 | 68800 | 492 |
| 256 | 20240112 | 144000 | 10532650600 | 68900 | 68800 | 68900 | 68800 | 137 |
| 257 | 20240112 | 143900 | 10523213000 | 68900 | 68800 | 68900 | 68800 | 46 |
| 258 | 20240112 | 143800 | 10520046600 | 68900 | 68800 | 68900 | 68800 | 419 |
| 259 | 20240112 | 143700 | 10491177600 | 68800 | 68900 | 68900 | 68800 | 35 |
| 260 | 20240112 | 143600 | 10488767200 | 68900 | 68900 | 68900 | 68800 | 56 |
| 261 | 20240112 | 143500 | 10484910900 | 68900 | 68800 | 68900 | 68800 | 85 |
| 262 | 20240112 | 143400 | 10479056200 | 68900 | 68900 | 68900 | 68800 | 61 |
| 263 | 20240112 | 143300 | 10474853900 | 68900 | 68800 | 69000 | 68800 | 907 |
| 264 | 20240112 | 143200 | 10412361200 | 68900 | 68900 | 68900 | 68800 | 184 |
| 265 | 20240112 | 143100 | 10399686500 | 69000 | 69000 | 69000 | 68900 | 10 |
| 266 | 20240112 | 143000 | 10398996900 | 68900 | 68800 | 69000 | 68700 | 612 |
| 267 | 20240112 | 142900 | 10356890800 | 68800 | 68900 | 69000 | 68800 | 84 |
| 268 | 20240112 | 142800 | 10351109600 | 69000 | 69000 | 69000 | 68800 | 572 |
| 269 | 20240112 | 142700 | 10311699800 | 69000 | 68900 | 69000 | 68900 | 373 |
| 270 | 20240112 | 142600 | 10285967100 | 68900 | 68700 | 68900 | 68700 | 246 |
| 271 | 20240112 | 142500 | 10269029800 | 68900 | 68800 | 68900 | 68700 | 363 |
| 272 | 20240112 | 142400 | 10244061400 | 68700 | 68800 | 68800 | 68700 | 76 |
| 273 | 20240112 | 142300 | 10238839000 | 68800 | 68800 | 68800 | 68700 | 9 |
| 274 | 20240112 | 142200 | 10238220400 | 68700 | 68700 | 68800 | 68600 | 682 |
| 275 | 20240112 | 142100 | 10191369100 | 68600 | 68700 | 68700 | 68600 | 34 |
| 276 | 20240112 | 142000 | 10189035900 | 68600 | 68600 | 68700 | 68600 | 166 |
| 277 | 20240112 | 141900 | 10177648000 | 68700 | 68600 | 68700 | 68600 | 176 |
| 278 | 20240112 | 141800 | 10165568800 | 68600 | 68700 | 68700 | 68600 | 528 |
| 279 | 20240112 | 141700 | 10129347800 | 68700 | 68800 | 68800 | 68600 | 433 |
| 280 | 20240112 | 141600 | 10099597700 | 68700 | 68700 | 68700 | 68600 | 1070 |
| 281 | 20240112 | 141500 | 10026132900 | 68700 | 68700 | 68700 | 68600 | 29 |
| 282 | 20240112 | 141400 | 10024142200 | 68600 | 68700 | 68700 | 68600 | 165 |
| 283 | 20240112 | 141300 | 10012815300 | 68700 | 68700 | 68700 | 68600 | 118 |
| 284 | 20240112 | 141200 | 10004719600 | 68600 | 68700 | 68700 | 68600 | 403 |
| 285 | 20240112 | 141100 | 9977073200 | 68700 | 68600 | 68700 | 68600 | 734 |
| 286 | 20240112 | 141000 | 9926710100 | 68700 | 68700 | 68700 | 68600 | 476 |
| 287 | 20240112 | 140900 | 9894010200 | 68800 | 68800 | 68800 | 68700 | 241 |
| 288 | 20240112 | 140800 | 9877440800 | 68700 | 68700 | 68800 | 68700 | 41 |
| 289 | 20240112 | 140700 | 9874622800 | 68800 | 68800 | 68800 | 68700 | 105 |
| 290 | 20240112 | 140600 | 9867407900 | 68800 | 68700 | 68800 | 68700 | 64 |
| 291 | 20240112 | 140500 | 9863006700 | 68800 | 68700 | 68800 | 68700 | 56 |
| 292 | 20240112 | 140400 | 9859156600 | 68700 | 68700 | 68700 | 68600 | 998 |
| 293 | 20240112 | 140300 | 9790652500 | 68700 | 68800 | 68800 | 68700 | 154 |
| 294 | 20240112 | 140200 | 9780067400 | 68700 | 68800 | 68800 | 68700 | 112 |
| 295 | 20240112 | 140100 | 9772372900 | 68800 | 68800 | 68800 | 68700 | 149 |
| 296 | 20240112 | 140000 | 9762127100 | 68700 | 68600 | 68700 | 68600 | 316 |
| 297 | 20240112 | 135900 | 9740421700 | 68700 | 68600 | 68700 | 68600 | 185 |
| 298 | 20240112 | 135800 | 9727721600 | 68700 | 68800 | 68800 | 68700 | 965 |
| 299 | 20240112 | 135700 | 9661420800 | 68900 | 68700 | 68900 | 68700 | 325 |
| 300 | 20240112 | 135600 | 9639070500 | 68700 | 68700 | 68900 | 68700 | 467 |
| 301 | 20240112 | 135500 | 9606944500 | 68800 | 68700 | 68800 | 68700 | 269 |
| 302 | 20240112 | 135400 | 9588458500 | 68700 | 68900 | 68900 | 68700 | 182 |
| 303 | 20240112 | 135300 | 9575950900 | 68900 | 68800 | 68900 | 68800 | 192 |
| 304 | 20240112 | 135200 | 9562736800 | 68900 | 68700 | 68900 | 68700 | 999 |
| 305 | 20240112 | 135100 | 9494006800 | 68800 | 68700 | 68800 | 68700 | 117 |
| 306 | 20240112 | 135000 | 9485967500 | 68700 | 68700 | 68800 | 68700 | 271 |
| 307 | 20240112 | 134900 | 9467344500 | 68700 | 68700 | 68800 | 68700 | 930 |
| 308 | 20240112 | 134800 | 9403453200 | 68700 | 68800 | 68800 | 68700 | 607 |
| 309 | 20240112 | 134700 | 9361751100 | 68800 | 68700 | 68800 | 68700 | 208 |
| 310 | 20240112 | 134600 | 9347455200 | 68800 | 68900 | 68900 | 68700 | 1492 |
| 311 | 20240112 | 134500 | 9244804100 | 69000 | 68900 | 69000 | 68800 | 1143 |
| 312 | 20240112 | 134400 | 9166060900 | 68900 | 69000 | 69000 | 68900 | 896 |
| 313 | 20240112 | 134300 | 9104319900 | 69000 | 68900 | 69000 | 68900 | 277 |
| 314 | 20240112 | 134200 | 9085234200 | 68900 | 68900 | 69000 | 68900 | 381 |
| 315 | 20240112 | 134100 | 9058977700 | 69000 | 69000 | 69100 | 68900 | 1235 |
| 316 | 20240112 | 134000 | 8973769700 | 69000 | 69000 | 69100 | 69000 | 1244 |
| 317 | 20240112 | 133900 | 8887932700 | 69000 | 69000 | 69100 | 69000 | 263 |
| 318 | 20240112 | 133800 | 8869781100 | 69000 | 69100 | 69100 | 69000 | 421 |
| 319 | 20240112 | 133700 | 8840730300 | 69100 | 69200 | 69200 | 69000 | 165 |
| 320 | 20240112 | 133600 | 8829328600 | 69200 | 69100 | 69200 | 69100 | 36 |
| 321 | 20240112 | 133500 | 8826840100 | 69200 | 69100 | 69200 | 69100 | 88 |
| 322 | 20240112 | 133400 | 8820754100 | 69200 | 69100 | 69200 | 69100 | 500 |
| 323 | 20240112 | 133300 | 8786198100 | 69200 | 69200 | 69200 | 69100 | 112 |
| 324 | 20240112 | 133200 | 8778456400 | 69200 | 69100 | 69200 | 69100 | 67 |
| 325 | 20240112 | 133100 | 8773825700 | 69200 | 69100 | 69200 | 69100 | 247 |
| 326 | 20240112 | 133000 | 8756753600 | 69100 | 69100 | 69200 | 69100 | 148 |
| 327 | 20240112 | 132900 | 8746525000 | 69200 | 69200 | 69200 | 69100 | 170 |
| 328 | 20240112 | 132800 | 8734773400 | 69200 | 69100 | 69200 | 69100 | 156 |
| 329 | 20240112 | 132700 | 8723993200 | 69200 | 69200 | 69200 | 69100 | 70 |
| 330 | 20240112 | 132600 | 8719154200 | 69200 | 69100 | 69200 | 69100 | 45 |
| 331 | 20240112 | 132500 | 8716040300 | 69200 | 69200 | 69200 | 69100 | 151 |
| 332 | 20240112 | 132400 | 8705595500 | 69100 | 69100 | 69200 | 69100 | 58 |
| 333 | 20240112 | 132300 | 8701587000 | 69200 | 69100 | 69200 | 69100 | 355 |
| 334 | 20240112 | 132200 | 8677048900 | 69100 | 69100 | 69200 | 69100 | 565 |
| 335 | 20240112 | 132100 | 8637955100 | 69200 | 69200 | 69200 | 69100 | 53 |
| 336 | 20240112 | 132000 | 8634287600 | 69100 | 69100 | 69100 | 69100 | 77 |
| 337 | 20240112 | 131900 | 8628966900 | 69200 | 69100 | 69200 | 69100 | 110 |
| 338 | 20240112 | 131800 | 8621365100 | 69100 | 69200 | 69200 | 69100 | 134 |
| 339 | 20240112 | 131700 | 8612098000 | 69200 | 69100 | 69200 | 69100 | 835 |
| 340 | 20240112 | 131600 | 8554326600 | 69100 | 69200 | 69200 | 69100 | 57 |
| 341 | 20240112 | 131500 | 8550387700 | 69200 | 69200 | 69200 | 69100 | 223 |
| 342 | 20240112 | 131400 | 8534972300 | 69200 | 69200 | 69200 | 69100 | 117 |
| 343 | 20240112 | 131300 | 8526883600 | 69200 | 69200 | 69200 | 69100 | 114 |
| 344 | 20240112 | 131200 | 8519001000 | 69100 | 69100 | 69200 | 69100 | 55 |
| 345 | 20240112 | 131100 | 8515200300 | 69100 | 69200 | 69200 | 69100 | 323 |
| 346 | 20240112 | 131000 | 8492868400 | 69200 | 69200 | 69200 | 69100 | 340 |
| 347 | 20240112 | 130900 | 8469344600 | 69200 | 69200 | 69200 | 69100 | 69 |
| 348 | 20240112 | 130800 | 8464574900 | 69100 | 69200 | 69200 | 69100 | 86 |
| 349 | 20240112 | 130700 | 8458625100 | 69200 | 69200 | 69300 | 69200 | 249 |
| 350 | 20240112 | 130600 | 8441394200 | 69200 | 69200 | 69300 | 69200 | 51 |
| 351 | 20240112 | 130500 | 8437864500 | 69300 | 69200 | 69300 | 69200 | 199 |
| 352 | 20240112 | 130400 | 8424088300 | 69200 | 69200 | 69300 | 69100 | 544 |
| 353 | 20240112 | 130300 | 8386446000 | 69300 | 69200 | 69300 | 69200 | 95 |
| 354 | 20240112 | 130200 | 8379871000 | 69300 | 69200 | 69300 | 69200 | 289 |
| 355 | 20240112 | 130100 | 8359846600 | 69300 | 69300 | 69300 | 69200 | 70 |
| 356 | 20240112 | 130000 | 8355001600 | 69300 | 69300 | 69300 | 69200 | 118 |
| 357 | 20240112 | 125900 | 8346835400 | 69300 | 69300 | 69400 | 69100 | 3342 |
| 358 | 20240112 | 125800 | 8115674100 | 69300 | 69400 | 69400 | 69300 | 166 |
| 359 | 20240112 | 125700 | 8104158700 | 69400 | 69300 | 69400 | 69300 | 247 |
| 360 | 20240112 | 125600 | 8087021900 | 69300 | 69400 | 69400 | 69200 | 147 |
| 361 | 20240112 | 125500 | 8076834800 | 69400 | 69200 | 69400 | 69200 | 180 |
| 362 | 20240112 | 125400 | 8064364400 | 69400 | 69400 | 69400 | 69300 | 250 |
| 363 | 20240112 | 125300 | 8047033600 | 69400 | 69400 | 69400 | 69300 | 42 |
| 364 | 20240112 | 125200 | 8044122500 | 69400 | 69400 | 69400 | 69200 | 355 |
| 365 | 20240112 | 125100 | 8019503800 | 69400 | 69300 | 69400 | 69200 | 651 |
| 366 | 20240112 | 125000 | 7974385200 | 69300 | 69400 | 69400 | 69300 | 184 |
| 367 | 20240112 | 124900 | 7961632500 | 69400 | 69400 | 69400 | 69300 | 189 |
| 368 | 20240112 | 124800 | 7948530200 | 69300 | 69300 | 69400 | 69300 | 82 |
| 369 | 20240112 | 124700 | 7942846800 | 69400 | 69300 | 69400 | 69300 | 56 |
| 370 | 20240112 | 124600 | 7938965900 | 69300 | 69300 | 69400 | 69300 | 257 |
| 371 | 20240112 | 124500 | 7921148900 | 69400 | 69500 | 69500 | 69300 | 177 |
| 372 | 20240112 | 124400 | 7908866100 | 69500 | 69400 | 69500 | 69400 | 204 |
| 373 | 20240112 | 124300 | 7894707400 | 69400 | 69400 | 69500 | 69300 | 71 |
| 374 | 20240112 | 124200 | 7889776200 | 69500 | 69400 | 69500 | 69400 | 76 |
| 375 | 20240112 | 124100 | 7884501000 | 69400 | 69400 | 69500 | 69300 | 724 |
| 376 | 20240112 | 124000 | 7834252500 | 69400 | 69500 | 69500 | 69400 | 135 |
| 377 | 20240112 | 123900 | 7824882800 | 69500 | 69500 | 69500 | 69400 | 92 |
| 378 | 20240112 | 123800 | 7818494600 | 69500 | 69400 | 69500 | 69400 | 115 |
| 379 | 20240112 | 123700 | 7810508600 | 69400 | 69500 | 69500 | 69400 | 88 |
| 380 | 20240112 | 123600 | 7804401200 | 69400 | 69500 | 69500 | 69400 | 143 |
| 381 | 20240112 | 123500 | 7794476200 | 69500 | 69400 | 69500 | 69400 | 112 |
| 382 | 20240112 | 123400 | 7786698600 | 69400 | 69500 | 69500 | 69400 | 93 |
| 383 | 20240112 | 123300 | 7780242800 | 69600 | 69400 | 69600 | 69400 | 59 |
| 384 | 20240112 | 123200 | 7776143400 | 69500 | 69400 | 69500 | 69400 | 81 |
| 385 | 20240112 | 123100 | 7770521300 | 69500 | 69500 | 69500 | 69400 | 136 |
| 386 | 20240112 | 123000 | 7761076100 | 69500 | 69500 | 69600 | 69400 | 195 |
| 387 | 20240112 | 122900 | 7747520800 | 69600 | 69400 | 69600 | 69400 | 471 |
| 388 | 20240112 | 122800 | 7714788700 | 69400 | 69400 | 69500 | 69400 | 67 |
| 389 | 20240112 | 122700 | 7710138700 | 69500 | 69400 | 69500 | 69300 | 770 |
| 390 | 20240112 | 122600 | 7656698400 | 69400 | 69400 | 69400 | 69400 | 235 |
| 391 | 20240112 | 122500 | 7640389400 | 69500 | 69500 | 69500 | 69400 | 185 |
| 392 | 20240112 | 122400 | 7627543500 | 69400 | 69400 | 69500 | 69400 | 130 |
| 393 | 20240112 | 122300 | 7618521300 | 69500 | 69500 | 69500 | 69400 | 190 |
| 394 | 20240112 | 122200 | 7605321300 | 69500 | 69500 | 69600 | 69500 | 273 |
| 395 | 20240112 | 122100 | 7586343400 | 69600 | 69500 | 69600 | 69500 | 159 |
| 396 | 20240112 | 122000 | 7575292000 | 69500 | 69500 | 69600 | 69500 | 128 |
| 397 | 20240112 | 121900 | 7566395700 | 69600 | 69500 | 69600 | 69500 | 638 |
| 398 | 20240112 | 121800 | 7522047400 | 69500 | 69500 | 69500 | 69500 | 401 |
| 399 | 20240112 | 121700 | 7494177900 | 69500 | 69600 | 69700 | 69500 | 1039 |
| 400 | 20240112 | 121600 | 7421885000 | 69600 | 69600 | 69700 | 69600 | 84 |
| 401 | 20240112 | 121500 | 7416038500 | 69700 | 69600 | 69700 | 69600 | 92 |
| 402 | 20240112 | 121400 | 7409634500 | 69600 | 69700 | 69700 | 69600 | 476 |
| 403 | 20240112 | 121300 | 7376499900 | 69600 | 69600 | 69700 | 69600 | 70 |
| 404 | 20240112 | 121200 | 7371626600 | 69600 | 69600 | 69700 | 69600 | 248 |
| 405 | 20240112 | 121100 | 7354365700 | 69700 | 69700 | 69700 | 69600 | 153 |
| 406 | 20240112 | 121000 | 7343710900 | 69700 | 69600 | 69700 | 69600 | 10 |
| 407 | 20240112 | 120900 | 7343014300 | 69700 | 69800 | 69800 | 69600 | 144 |
| 408 | 20240112 | 120800 | 7332978800 | 69700 | 69800 | 69800 | 69700 | 83 |
| 409 | 20240112 | 120700 | 7327193600 | 69800 | 69600 | 69800 | 69600 | 223 |
| 410 | 20240112 | 120600 | 7311653900 | 69700 | 69600 | 69700 | 69600 | 233 |
| 411 | 20240112 | 120500 | 7295422900 | 69700 | 69700 | 69700 | 69600 | 94 |
| 412 | 20240112 | 120400 | 7288871600 | 69700 | 69800 | 69800 | 69700 | 42 |
| 413 | 20240112 | 120300 | 7285940900 | 69700 | 69800 | 69800 | 69700 | 228 |
| 414 | 20240112 | 120200 | 7270048100 | 69800 | 69700 | 69800 | 69700 | 431 |
| 415 | 20240112 | 120100 | 7239974100 | 69800 | 69800 | 69800 | 69700 | 419 |
| 416 | 20240112 | 120000 | 7210741600 | 69700 | 69600 | 69700 | 69600 | 93 |
| 417 | 20240112 | 115900 | 7204260700 | 69600 | 69700 | 69800 | 69600 | 327 |
| 418 | 20240112 | 115800 | 7181468600 | 69800 | 69800 | 69800 | 69700 | 62 |
| 419 | 20240112 | 115700 | 7177141500 | 69800 | 69800 | 69800 | 69700 | 23 |
| 420 | 20240112 | 115600 | 7175537500 | 69700 | 69800 | 69800 | 69600 | 399 |
| 421 | 20240112 | 115500 | 7147726500 | 69800 | 69700 | 69800 | 69700 | 135 |
| 422 | 20240112 | 115400 | 7138312400 | 69700 | 69800 | 69800 | 69700 | 75 |
| 423 | 20240112 | 115300 | 7133084000 | 69800 | 69700 | 69800 | 69700 | 140 |
| 424 | 20240112 | 115200 | 7123321300 | 69700 | 69800 | 69800 | 69700 | 85 |
| 425 | 20240112 | 115100 | 7117390800 | 69700 | 69800 | 69800 | 69700 | 144 |
| 426 | 20240112 | 115000 | 7107343400 | 69800 | 69700 | 69800 | 69700 | 110 |
| 427 | 20240112 | 114900 | 7099670000 | 69800 | 69800 | 69800 | 69700 | 176 |
| 428 | 20240112 | 114800 | 7087385600 | 69900 | 69800 | 69900 | 69700 | 123 |
| 429 | 20240112 | 114700 | 7078800800 | 69700 | 69800 | 69900 | 69700 | 293 |
| 430 | 20240112 | 114600 | 7058345100 | 69800 | 69700 | 69800 | 69700 | 402 |
| 431 | 20240112 | 114500 | 7030291200 | 69800 | 69700 | 69800 | 69600 | 129 |
| 432 | 20240112 | 114400 | 7021297500 | 69600 | 69700 | 69700 | 69600 | 253 |
| 433 | 20240112 | 114300 | 7003663800 | 69700 | 69700 | 69800 | 69700 | 249 |
| 434 | 20240112 | 114200 | 6986308100 | 69700 | 69700 | 69800 | 69700 | 146 |
| 435 | 20240112 | 114100 | 6976127000 | 69800 | 69700 | 69800 | 69600 | 461 |
| 436 | 20240112 | 114000 | 6943995800 | 69700 | 69700 | 69800 | 69700 | 111 |
| 437 | 20240112 | 113900 | 6936258200 | 69700 | 69800 | 69800 | 69700 | 443 |
| 438 | 20240112 | 113800 | 6905339600 | 69900 | 69800 | 69900 | 69800 | 196 |
| 439 | 20240112 | 113700 | 6891657200 | 69800 | 69900 | 69900 | 69800 | 103 |
| 440 | 20240112 | 113600 | 6884462600 | 69800 | 69800 | 69800 | 69800 | 97 |
| 441 | 20240112 | 113500 | 6877692000 | 69800 | 70000 | 70000 | 69800 | 252 |
| 442 | 20240112 | 113400 | 6860081500 | 69900 | 69900 | 70000 | 69900 | 113 |
| 443 | 20240112 | 113300 | 6852178400 | 69900 | 69900 | 70000 | 69800 | 197 |
| 444 | 20240112 | 113200 | 6838406800 | 69900 | 69900 | 69900 | 69900 | 116 |
| 445 | 20240112 | 113100 | 6830298400 | 69900 | 69800 | 69900 | 69800 | 570 |
| 446 | 20240112 | 113000 | 6790475300 | 69900 | 69800 | 69900 | 69800 | 84 |
| 447 | 20240112 | 112900 | 6784610600 | 69800 | 69800 | 69900 | 69800 | 180 |
| 448 | 20240112 | 112800 | 6772041100 | 69900 | 69900 | 69900 | 69800 | 85 |
| 449 | 20240112 | 112700 | 6766106200 | 69900 | 69900 | 70000 | 69900 | 450 |
| 450 | 20240112 | 112600 | 6734609800 | 70000 | 69800 | 70000 | 69800 | 199 |
| 451 | 20240112 | 112500 | 6720703400 | 69900 | 69800 | 69900 | 69700 | 641 |
| 452 | 20240112 | 112400 | 6675953400 | 70000 | 69900 | 70000 | 69800 | 849 |
| 453 | 20240112 | 112300 | 6616641300 | 69900 | 70000 | 70000 | 69900 | 348 |
| 454 | 20240112 | 112200 | 6592289100 | 70000 | 70000 | 70100 | 70000 | 855 |
| 455 | 20240112 | 112100 | 6532421800 | 70100 | 69900 | 70100 | 69900 | 1703 |
| 456 | 20240112 | 112000 | 6413143500 | 69900 | 69900 | 69900 | 69800 | 605 |
| 457 | 20240112 | 111900 | 6370860500 | 69900 | 69900 | 69900 | 69800 | 409 |
| 458 | 20240112 | 111800 | 6342288900 | 69800 | 69800 | 69900 | 69800 | 320 |
| 459 | 20240112 | 111700 | 6319930600 | 69900 | 69900 | 69900 | 69800 | 173 |
| 460 | 20240112 | 111600 | 6307852400 | 69900 | 69900 | 70000 | 69900 | 152 |
| 461 | 20240112 | 111500 | 6297224000 | 70000 | 69800 | 70000 | 69800 | 599 |
| 462 | 20240112 | 111400 | 6255351600 | 69900 | 69900 | 69900 | 69800 | 322 |
| 463 | 20240112 | 111300 | 6232858700 | 69800 | 69800 | 69900 | 69800 | 543 |
| 464 | 20240112 | 111200 | 6194951300 | 69800 | 69700 | 69800 | 69600 | 641 |
| 465 | 20240112 | 111100 | 6150227600 | 69700 | 69700 | 69700 | 69600 | 192 |
| 466 | 20240112 | 111000 | 6136852900 | 69700 | 69700 | 69700 | 69600 | 205 |
| 467 | 20240112 | 110900 | 6122565500 | 69600 | 69700 | 69700 | 69600 | 156 |
| 468 | 20240112 | 110800 | 6111699700 | 69700 | 69700 | 69800 | 69700 | 735 |
| 469 | 20240112 | 110700 | 6060411000 | 69700 | 69700 | 69800 | 69700 | 246 |
| 470 | 20240112 | 110600 | 6043256000 | 69800 | 69700 | 69800 | 69700 | 361 |
| 471 | 20240112 | 110500 | 6018078300 | 69700 | 69600 | 69800 | 69600 | 279 |
| 472 | 20240112 | 110400 | 5998636600 | 69600 | 69600 | 69700 | 69600 | 157 |
| 473 | 20240112 | 110300 | 5987704900 | 69600 | 69700 | 69700 | 69500 | 208 |
| 474 | 20240112 | 110200 | 5973227900 | 69700 | 69500 | 69700 | 69400 | 1652 |
| 475 | 20240112 | 110100 | 5858250300 | 69500 | 69400 | 69500 | 69400 | 72 |
| 476 | 20240112 | 110000 | 5853251100 | 69500 | 69400 | 69500 | 69400 | 57 |
| 477 | 20240112 | 105900 | 5849291200 | 69500 | 69500 | 69600 | 69400 | 419 |
| 478 | 20240112 | 105800 | 5820168500 | 69500 | 69500 | 69600 | 69500 | 382 |
| 479 | 20240112 | 105700 | 5793618600 | 69500 | 69500 | 69500 | 69400 | 230 |
| 480 | 20240112 | 105600 | 5777643800 | 69400 | 69400 | 69500 | 69400 | 442 |
| 481 | 20240112 | 105500 | 5746952300 | 69400 | 69500 | 69600 | 69400 | 279 |
| 482 | 20240112 | 105400 | 5727557400 | 69600 | 69500 | 69600 | 69500 | 646 |
| 483 | 20240112 | 105300 | 5682606800 | 69500 | 69400 | 69600 | 69400 | 680 |
| 484 | 20240112 | 105200 | 5635366000 | 69400 | 69300 | 69400 | 69300 | 622 |
| 485 | 20240112 | 105100 | 5592211100 | 69300 | 69300 | 69400 | 69300 | 135 |
| 486 | 20240112 | 105000 | 5582853900 | 69300 | 69200 | 69400 | 69200 | 547 |
| 487 | 20240112 | 104900 | 5544966000 | 69200 | 69200 | 69300 | 69200 | 90 |
| 488 | 20240112 | 104800 | 5538735400 | 69200 | 69200 | 69200 | 69200 | 92 |
| 489 | 20240112 | 104700 | 5532369000 | 69200 | 69200 | 69400 | 69200 | 687 |
| 490 | 20240112 | 104600 | 5484778600 | 69200 | 69200 | 69200 | 69100 | 930 |
| 491 | 20240112 | 104500 | 5420429100 | 69100 | 69200 | 69200 | 69100 | 69 |
| 492 | 20240112 | 104400 | 5415660000 | 69200 | 69100 | 69200 | 69100 | 120 |
| 493 | 20240112 | 104300 | 5407367500 | 69100 | 69200 | 69200 | 69100 | 1044 |
| 494 | 20240112 | 104200 | 5335126000 | 69100 | 69000 | 69200 | 69000 | 641 |
| 495 | 20240112 | 104100 | 5290850500 | 68900 | 69000 | 69000 | 68900 | 551 |
| 496 | 20240112 | 104000 | 5252832300 | 69000 | 69100 | 69100 | 69000 | 78 |
| 497 | 20240112 | 103900 | 5247450100 | 69100 | 69100 | 69100 | 69000 | 129 |
| 498 | 20240112 | 103800 | 5238546900 | 69100 | 68900 | 69100 | 68900 | 610 |
| 499 | 20240112 | 103700 | 5196471700 | 68900 | 68900 | 68900 | 68900 | 379 |
| 500 | 20240112 | 103600 | 5170358600 | 68800 | 68800 | 68800 | 68700 | 533 |
| 501 | 20240112 | 103500 | 5133707600 | 68700 | 68800 | 68800 | 68700 | 131 |
| 502 | 20240112 | 103400 | 5124706400 | 68700 | 68600 | 68700 | 68600 | 469 |
| 503 | 20240112 | 103300 | 5092512000 | 68500 | 68600 | 68600 | 68500 | 156 |
| 504 | 20240112 | 103200 | 5081815000 | 68600 | 68600 | 68700 | 68600 | 182 |
| 505 | 20240112 | 103100 | 5069329700 | 68600 | 68600 | 68700 | 68500 | 154 |
| 506 | 20240112 | 103000 | 5058765600 | 68600 | 68600 | 68700 | 68600 | 165 |
| 507 | 20240112 | 102900 | 5047444600 | 68600 | 68500 | 68600 | 68500 | 507 |
| 508 | 20240112 | 102800 | 5012671500 | 68600 | 68800 | 68800 | 68600 | 1133 |
| 509 | 20240112 | 102700 | 4934881100 | 68800 | 68800 | 68800 | 68800 | 79 |
| 510 | 20240112 | 102600 | 4929445900 | 68800 | 69000 | 69000 | 68800 | 2105 |
| 511 | 20240112 | 102500 | 4784373500 | 69000 | 69000 | 69000 | 69000 | 388 |
| 512 | 20240112 | 102400 | 4757601500 | 68900 | 68900 | 68900 | 68900 | 292 |
| 513 | 20240112 | 102300 | 4737482700 | 68800 | 68800 | 68900 | 68800 | 322 |
| 514 | 20240112 | 102200 | 4715329000 | 68700 | 68600 | 68800 | 68600 | 213 |
| 515 | 20240112 | 102100 | 4700696700 | 68600 | 68500 | 68800 | 68500 | 1822 |
| 516 | 20240112 | 102000 | 4575539600 | 68500 | 68500 | 68600 | 68500 | 57 |
| 517 | 20240112 | 101900 | 4571634200 | 68500 | 68600 | 68600 | 68500 | 117 |
| 518 | 20240112 | 101800 | 4563619400 | 68600 | 68500 | 68600 | 68500 | 197 |
| 519 | 20240112 | 101700 | 4550114300 | 68500 | 68500 | 68600 | 68500 | 287 |
| 520 | 20240112 | 101600 | 4530454100 | 68500 | 68600 | 68600 | 68400 | 355 |
| 521 | 20240112 | 101500 | 4506119500 | 68400 | 68400 | 68500 | 68400 | 641 |
| 522 | 20240112 | 101400 | 4462230500 | 68400 | 68400 | 68400 | 68400 | 362 |
| 523 | 20240112 | 101300 | 4437469700 | 68400 | 68400 | 68400 | 68400 | 167 |
| 524 | 20240112 | 101200 | 4426046900 | 68400 | 68400 | 68400 | 68400 | 661 |
| 525 | 20240112 | 101100 | 4380834500 | 68400 | 68500 | 68500 | 68400 | 190 |
| 526 | 20240112 | 101000 | 4367837100 | 68500 | 68400 | 68500 | 68400 | 579 |
| 527 | 20240112 | 100900 | 4328187000 | 68400 | 68400 | 68500 | 68400 | 671 |
| 528 | 20240112 | 100800 | 4282285400 | 68400 | 68500 | 68500 | 68400 | 323 |
| 529 | 20240112 | 100700 | 4260167400 | 68500 | 68500 | 68500 | 68400 | 895 |
| 530 | 20240112 | 100600 | 4198922200 | 68400 | 68500 | 68500 | 68400 | 388 |
| 531 | 20240112 | 100500 | 4172382600 | 68500 | 68500 | 68500 | 68400 | 252 |
| 532 | 20240112 | 100400 | 4155120700 | 68500 | 68400 | 68600 | 68400 | 196 |
| 533 | 20240112 | 100300 | 4141695700 | 68400 | 68400 | 68600 | 68400 | 450 |
| 534 | 20240112 | 100200 | 4110893500 | 68400 | 68200 | 68600 | 68200 | 1362 |
| 535 | 20240112 | 100100 | 4017768300 | 68300 | 68300 | 68400 | 68200 | 1651 |
| 536 | 20240112 | 100000 | 3905019200 | 68300 | 68400 | 68400 | 68300 | 717 |
| 537 | 20240112 | 095900 | 3856039500 | 68300 | 68400 | 68400 | 68300 | 710 |
| 538 | 20240112 | 095800 | 3807504900 | 68500 | 68500 | 68500 | 68400 | 2573 |
| 539 | 20240112 | 095700 | 3631499900 | 68500 | 68500 | 68500 | 68500 | 1052 |
| 540 | 20240112 | 095600 | 3559437900 | 68500 | 68600 | 68600 | 68400 | 3407 |
| 541 | 20240112 | 095500 | 3326077700 | 68600 | 68600 | 68700 | 68500 | 580 |
| 542 | 20240112 | 095400 | 3286265600 | 68600 | 68600 | 68700 | 68500 | 357 |
| 543 | 20240112 | 095300 | 3261774900 | 68500 | 68600 | 68700 | 68500 | 837 |
| 544 | 20240112 | 095200 | 3204360000 | 68600 | 68600 | 68600 | 68600 | 592 |
| 545 | 20240112 | 095100 | 3163748800 | 68600 | 68600 | 68700 | 68600 | 172 |
| 546 | 20240112 | 095000 | 3151948500 | 68500 | 68600 | 68700 | 68500 | 469 |
| 547 | 20240112 | 094900 | 3119771300 | 68600 | 68500 | 68600 | 68500 | 297 |
| 548 | 20240112 | 094800 | 3099404000 | 68500 | 68600 | 68600 | 68500 | 137 |
| 549 | 20240112 | 094700 | 3090018000 | 68500 | 68600 | 68700 | 68500 | 563 |
| 550 | 20240112 | 094600 | 3051389700 | 68700 | 68600 | 68700 | 68500 | 418 |
| 551 | 20240112 | 094500 | 3022714700 | 68600 | 68600 | 68600 | 68500 | 745 |
| 552 | 20240112 | 094400 | 2971607800 | 68600 | 68500 | 68600 | 68500 | 334 |
| 553 | 20240112 | 094300 | 2948701800 | 68600 | 68600 | 68700 | 68500 | 205 |
| 554 | 20240112 | 094200 | 2934639400 | 68600 | 68700 | 68700 | 68500 | 1046 |
| 555 | 20240112 | 094100 | 2862892900 | 68600 | 68600 | 68700 | 68600 | 167 |
| 556 | 20240112 | 094000 | 2851434100 | 68600 | 68700 | 68700 | 68600 | 300 |
| 557 | 20240112 | 093900 | 2830831900 | 68700 | 68600 | 68700 | 68600 | 202 |
| 558 | 20240112 | 093800 | 2816968300 | 68600 | 68600 | 68700 | 68500 | 1413 |
| 559 | 20240112 | 093700 | 2720045000 | 68600 | 68500 | 68600 | 68500 | 440 |
| 560 | 20240112 | 093600 | 2689885700 | 68600 | 68600 | 68600 | 68600 | 1673 |
| 561 | 20240112 | 093500 | 2575117900 | 68600 | 68700 | 68700 | 68600 | 1740 |
| 562 | 20240112 | 093400 | 2455702300 | 68700 | 68700 | 68800 | 68700 | 1294 |
| 563 | 20240112 | 093300 | 2366784100 | 68700 | 68800 | 68900 | 68700 | 527 |
| 564 | 20240112 | 093200 | 2330529300 | 68900 | 68800 | 68900 | 68800 | 170 |
| 565 | 20240112 | 093100 | 2318828700 | 68800 | 69000 | 69000 | 68800 | 59 |
| 566 | 20240112 | 093000 | 2314765400 | 68900 | 69000 | 69000 | 68900 | 952 |
| 567 | 20240112 | 092900 | 2249115900 | 69000 | 69100 | 69100 | 69000 | 263 |
| 568 | 20240112 | 092800 | 2230965100 | 69000 | 68900 | 69000 | 68900 | 280 |
| 569 | 20240112 | 092700 | 2211649300 | 68900 | 68900 | 69000 | 68800 | 96 |
| 570 | 20240112 | 092600 | 2205039600 | 68900 | 68800 | 68900 | 68700 | 950 |
| 571 | 20240112 | 092500 | 2139628900 | 68800 | 68700 | 68800 | 68700 | 251 |
| 572 | 20240112 | 092400 | 2122376100 | 68700 | 68900 | 68900 | 68700 | 537 |
| 573 | 20240112 | 092300 | 2085433700 | 68800 | 68900 | 68900 | 68800 | 752 |
| 574 | 20240112 | 092200 | 2033690400 | 68900 | 68900 | 69000 | 68900 | 764 |
| 575 | 20240112 | 092100 | 1981033300 | 69000 | 69200 | 69200 | 68900 | 942 |
| 576 | 20240112 | 092000 | 1915997200 | 69200 | 69100 | 69200 | 69000 | 328 |
| 577 | 20240112 | 091900 | 1893335500 | 69100 | 69000 | 69100 | 69000 | 140 |
| 578 | 20240112 | 091800 | 1883662900 | 69100 | 69000 | 69100 | 68900 | 429 |
| 579 | 20240112 | 091700 | 1854031500 | 68900 | 68900 | 69000 | 68700 | 710 |
| 580 | 20240112 | 091600 | 1805087600 | 68700 | 68600 | 68900 | 68600 | 1834 |
| 581 | 20240112 | 091500 | 1679101000 | 68700 | 68700 | 68700 | 68600 | 556 |
| 582 | 20240112 | 091400 | 1640927700 | 68700 | 68600 | 68700 | 68600 | 604 |
| 583 | 20240112 | 091300 | 1599463700 | 68600 | 68700 | 68700 | 68600 | 1737 |
| 584 | 20240112 | 091200 | 1480284700 | 68700 | 68800 | 68800 | 68600 | 2000 |
| 585 | 20240112 | 091100 | 1342911800 | 68700 | 68700 | 68800 | 68700 | 684 |
| 586 | 20240112 | 091000 | 1295912000 | 68700 | 68700 | 68900 | 68700 | 1257 |
| 587 | 20240112 | 090900 | 1209496900 | 68700 | 68900 | 68900 | 68700 | 1443 |
| 588 | 20240112 | 090800 | 1110206500 | 68900 | 68900 | 68900 | 68800 | 903 |
| 589 | 20240112 | 090700 | 1048054700 | 68900 | 68900 | 69200 | 68900 | 536 |
| 590 | 20240112 | 090600 | 1011097400 | 69000 | 68800 | 69000 | 68800 | 998 |
| 591 | 20240112 | 090500 | 942343900 | 68800 | 68700 | 68800 | 68600 | 1887 |
| 592 | 20240112 | 090400 | 812636000 | 68700 | 68700 | 68900 | 68600 | 2281 |
| 593 | 20240112 | 090300 | 655884700 | 68700 | 68800 | 68800 | 68600 | 2392 |
| 594 | 20240112 | 090200 | 491522300 | 68800 | 69200 | 69200 | 68800 | 4120 |
| 595 | 20240112 | 090100 | 207114200 | 69100 | 69400 | 69500 | 69100 | 1358 |
| 596 | 20240112 | 090000 | 113094600 | 69500 | 69700 | 69800 | 69400 | 1614 |