34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 3 | 20240105 | 185500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 4 | 20240105 | 185400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 5 | 20240105 | 185300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 6 | 20240105 | 185200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 7 | 20240105 | 185100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 8 | 20240105 | 185000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 9 | 20240105 | 184900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 10 | 20240105 | 184800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 11 | 20240105 | 184700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 12 | 20240105 | 184600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 13 | 20240105 | 184500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 14 | 20240105 | 184400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 15 | 20240105 | 184300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 16 | 20240105 | 184200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 17 | 20240105 | 184100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 18 | 20240105 | 184000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 19 | 20240105 | 183900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 20 | 20240105 | 183800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 21 | 20240105 | 183700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 22 | 20240105 | 183600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 23 | 20240105 | 183500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 24 | 20240105 | 183400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 25 | 20240105 | 183300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 26 | 20240105 | 183200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 27 | 20240105 | 183100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 28 | 20240105 | 183000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 29 | 20240105 | 182900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 30 | 20240105 | 182800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 31 | 20240105 | 182700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 32 | 20240105 | 182600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 33 | 20240105 | 182500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 34 | 20240105 | 182400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 35 | 20240105 | 182300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 36 | 20240105 | 182200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 37 | 20240105 | 182100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 38 | 20240105 | 182000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 39 | 20240105 | 181900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 40 | 20240105 | 181800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 41 | 20240105 | 181700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 42 | 20240105 | 181600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 43 | 20240105 | 181500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 44 | 20240105 | 181400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 45 | 20240105 | 181300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 46 | 20240105 | 181200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 47 | 20240105 | 181100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 48 | 20240105 | 181000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 49 | 20240105 | 180900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 50 | 20240105 | 180800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 51 | 20240105 | 180700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 52 | 20240105 | 180600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 53 | 20240105 | 180500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 54 | 20240105 | 180400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 55 | 20240105 | 180300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 56 | 20240105 | 180200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 57 | 20240105 | 180100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 58 | 20240105 | 180000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 59 | 20240105 | 175900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 60 | 20240105 | 175800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 61 | 20240105 | 175700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 62 | 20240105 | 175600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 63 | 20240105 | 175500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 64 | 20240105 | 175400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 65 | 20240105 | 175300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 66 | 20240105 | 175200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 67 | 20240105 | 175100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 68 | 20240105 | 175000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 69 | 20240105 | 174900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 70 | 20240105 | 174800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 71 | 20240105 | 174700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 72 | 20240105 | 174600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 73 | 20240105 | 174500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 74 | 20240105 | 174400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 75 | 20240105 | 174300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 76 | 20240105 | 174200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 77 | 20240105 | 174100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 78 | 20240105 | 174000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 79 | 20240105 | 173900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 80 | 20240105 | 173800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 81 | 20240105 | 173700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 82 | 20240105 | 173600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 83 | 20240105 | 173500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 84 | 20240105 | 173400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 85 | 20240105 | 173300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 86 | 20240105 | 173200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 87 | 20240105 | 173100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 88 | 20240105 | 173000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 89 | 20240105 | 172900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 90 | 20240105 | 172800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 91 | 20240105 | 172700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 92 | 20240105 | 172600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 93 | 20240105 | 172500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 94 | 20240105 | 172400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 95 | 20240105 | 172300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 96 | 20240105 | 172200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 97 | 20240105 | 172100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 98 | 20240105 | 172000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 99 | 20240105 | 171900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 100 | 20240105 | 171800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 101 | 20240105 | 171700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 102 | 20240105 | 171600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 103 | 20240105 | 171500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 104 | 20240105 | 171400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 105 | 20240105 | 171300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 106 | 20240105 | 171200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 107 | 20240105 | 171100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 108 | 20240105 | 171000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 109 | 20240105 | 170900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 110 | 20240105 | 170800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 111 | 20240105 | 170700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 112 | 20240105 | 170600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 113 | 20240105 | 170500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 114 | 20240105 | 170400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 115 | 20240105 | 170300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 116 | 20240105 | 170200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 117 | 20240105 | 170100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 118 | 20240105 | 170000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 119 | 20240105 | 165900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 120 | 20240105 | 165800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 121 | 20240105 | 165700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 122 | 20240105 | 165600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 123 | 20240105 | 165500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 124 | 20240105 | 165400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 125 | 20240105 | 165300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 126 | 20240105 | 165200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 127 | 20240105 | 165100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 128 | 20240105 | 165000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 129 | 20240105 | 164900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 130 | 20240105 | 164800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 131 | 20240105 | 164700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 132 | 20240105 | 164600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 133 | 20240105 | 164500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 134 | 20240105 | 164400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 135 | 20240105 | 164300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 136 | 20240105 | 164200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 137 | 20240105 | 164100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 138 | 20240105 | 164000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 139 | 20240105 | 163900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 140 | 20240105 | 163800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 141 | 20240105 | 163700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 142 | 20240105 | 163600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 143 | 20240105 | 163500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 144 | 20240105 | 163400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 145 | 20240105 | 163300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 146 | 20240105 | 163200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 147 | 20240105 | 163100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 148 | 20240105 | 163000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 149 | 20240105 | 162900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 150 | 20240105 | 162800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 151 | 20240105 | 162700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 152 | 20240105 | 162600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 153 | 20240105 | 162500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 154 | 20240105 | 162400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 155 | 20240105 | 162300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 156 | 20240105 | 162200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 157 | 20240105 | 162100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 158 | 20240105 | 162000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 159 | 20240105 | 161900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 160 | 20240105 | 161800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 161 | 20240105 | 161700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 162 | 20240105 | 161600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 163 | 20240105 | 161500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 164 | 20240105 | 161400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 165 | 20240105 | 161300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 166 | 20240105 | 161200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 167 | 20240105 | 161100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 168 | 20240105 | 161000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 169 | 20240105 | 160900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 170 | 20240105 | 160800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 171 | 20240105 | 160700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 172 | 20240105 | 160600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 173 | 20240105 | 160500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 174 | 20240105 | 160400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 175 | 20240105 | 160300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 176 | 20240105 | 160200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 177 | 20240105 | 160100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 178 | 20240105 | 160000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 179 | 20240105 | 155900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 180 | 20240105 | 155800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 181 | 20240105 | 155700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 182 | 20240105 | 155600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 183 | 20240105 | 155500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 184 | 20240105 | 155400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 185 | 20240105 | 155300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 186 | 20240105 | 155200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 187 | 20240105 | 155100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 188 | 20240105 | 155000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 189 | 20240105 | 154900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 190 | 20240105 | 154800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 191 | 20240105 | 154700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 192 | 20240105 | 154600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 193 | 20240105 | 154500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 194 | 20240105 | 154400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 195 | 20240105 | 154300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 196 | 20240105 | 154200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 197 | 20240105 | 154100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 198 | 20240105 | 154000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 199 | 20240105 | 153900 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 200 | 20240105 | 153800 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 201 | 20240105 | 153700 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 202 | 20240105 | 153600 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 203 | 20240105 | 153500 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 204 | 20240105 | 153400 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 205 | 20240105 | 153300 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 206 | 20240105 | 153200 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 207 | 20240105 | 153100 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 0 |
| 208 | 20240105 | 153000 | 11501788600 | 139200 | 139200 | 139200 | 139200 | 4250 |
| 209 | 20240105 | 152900 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 210 | 20240105 | 152800 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 211 | 20240105 | 152700 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 212 | 20240105 | 152600 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 213 | 20240105 | 152500 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 214 | 20240105 | 152400 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 215 | 20240105 | 152300 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 216 | 20240105 | 152200 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 217 | 20240105 | 152100 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 218 | 20240105 | 152000 | 10910188600 | 138800 | 138800 | 138800 | 138800 | 0 |
| 219 | 20240105 | 151900 | 10910188600 | 138800 | 138700 | 138900 | 138700 | 212 |
| 220 | 20240105 | 151800 | 10880747300 | 138700 | 138600 | 138900 | 138600 | 25 |
| 221 | 20240105 | 151700 | 10877279800 | 138600 | 138600 | 138800 | 138500 | 1255 |
| 222 | 20240105 | 151600 | 10703302300 | 138600 | 138700 | 138700 | 138500 | 899 |
| 223 | 20240105 | 151500 | 10578698000 | 138700 | 138600 | 138900 | 138600 | 825 |
| 224 | 20240105 | 151400 | 10464279800 | 138600 | 138800 | 138900 | 138600 | 1094 |
| 225 | 20240105 | 151300 | 10312567300 | 138800 | 138800 | 139000 | 138800 | 778 |
| 226 | 20240105 | 151200 | 10204561600 | 138800 | 138900 | 139000 | 138800 | 946 |
| 227 | 20240105 | 151100 | 10073239600 | 138900 | 138900 | 139000 | 138800 | 844 |
| 228 | 20240105 | 151000 | 9956020800 | 138900 | 139000 | 139200 | 138900 | 3062 |
| 229 | 20240105 | 150900 | 9530422900 | 139000 | 139100 | 139200 | 139000 | 1599 |
| 230 | 20240105 | 150800 | 9308044300 | 139100 | 139200 | 139300 | 139100 | 468 |
| 231 | 20240105 | 150700 | 9242921600 | 139300 | 139200 | 139400 | 139200 | 156 |
| 232 | 20240105 | 150600 | 9221197700 | 139300 | 139200 | 139300 | 139200 | 91 |
| 233 | 20240105 | 150500 | 9208529100 | 139200 | 139100 | 139300 | 139100 | 157 |
| 234 | 20240105 | 150400 | 9186672700 | 139300 | 139200 | 139300 | 139100 | 171 |
| 235 | 20240105 | 150300 | 9162867600 | 139300 | 139300 | 139400 | 139200 | 158 |
| 236 | 20240105 | 150200 | 9140857200 | 139300 | 139300 | 139500 | 139200 | 469 |
| 237 | 20240105 | 150100 | 9075550200 | 139300 | 139300 | 139400 | 139200 | 78 |
| 238 | 20240105 | 150000 | 9064682000 | 139300 | 139400 | 139500 | 139300 | 449 |
| 239 | 20240105 | 145900 | 9002110500 | 139400 | 139400 | 139500 | 139400 | 105 |
| 240 | 20240105 | 145800 | 8987471800 | 139400 | 139400 | 139500 | 139400 | 96 |
| 241 | 20240105 | 145700 | 8974084600 | 139500 | 139500 | 139500 | 139400 | 100 |
| 242 | 20240105 | 145600 | 8960142200 | 139600 | 139500 | 139700 | 139300 | 289 |
| 243 | 20240105 | 145500 | 8919824700 | 139400 | 139400 | 139500 | 139400 | 296 |
| 244 | 20240105 | 145400 | 8878557100 | 139500 | 139500 | 139500 | 139400 | 131 |
| 245 | 20240105 | 145300 | 8860293200 | 139400 | 139500 | 139500 | 139400 | 116 |
| 246 | 20240105 | 145200 | 8844119300 | 139400 | 139400 | 139500 | 139400 | 152 |
| 247 | 20240105 | 145100 | 8822928900 | 139400 | 139400 | 139500 | 139300 | 134 |
| 248 | 20240105 | 145000 | 8804251600 | 139500 | 139400 | 139600 | 139400 | 153 |
| 249 | 20240105 | 144900 | 8782914300 | 139400 | 139500 | 139500 | 139300 | 86 |
| 250 | 20240105 | 144800 | 8770928000 | 139400 | 139300 | 139500 | 139300 | 150 |
| 251 | 20240105 | 144700 | 8750025500 | 139400 | 139400 | 139500 | 139300 | 94 |
| 252 | 20240105 | 144600 | 8736926100 | 139300 | 139300 | 139400 | 139300 | 104 |
| 253 | 20240105 | 144500 | 8722437300 | 139300 | 139500 | 139500 | 139300 | 46 |
| 254 | 20240105 | 144400 | 8716026100 | 139400 | 139300 | 139400 | 139200 | 182 |
| 255 | 20240105 | 144300 | 8690670000 | 139400 | 139300 | 139400 | 139300 | 167 |
| 256 | 20240105 | 144200 | 8667395500 | 139400 | 139300 | 139400 | 139300 | 217 |
| 257 | 20240105 | 144100 | 8637166000 | 139400 | 139300 | 139400 | 139200 | 176 |
| 258 | 20240105 | 144000 | 8612650000 | 139300 | 139300 | 139300 | 139200 | 227 |
| 259 | 20240105 | 143900 | 8581050000 | 139200 | 139100 | 139300 | 139100 | 291 |
| 260 | 20240105 | 143800 | 8540545500 | 139200 | 139100 | 139200 | 139100 | 153 |
| 261 | 20240105 | 143700 | 8519250200 | 139100 | 139200 | 139200 | 139100 | 152 |
| 262 | 20240105 | 143600 | 8498106600 | 139100 | 139100 | 139200 | 139100 | 95 |
| 263 | 20240105 | 143500 | 8484890600 | 139100 | 139100 | 139200 | 139100 | 179 |
| 264 | 20240105 | 143400 | 8459987400 | 139100 | 139200 | 139200 | 139100 | 79 |
| 265 | 20240105 | 143300 | 8448994000 | 139100 | 139200 | 139200 | 139100 | 162 |
| 266 | 20240105 | 143200 | 8426457200 | 139200 | 139100 | 139300 | 139100 | 93 |
| 267 | 20240105 | 143100 | 8413519000 | 139200 | 139100 | 139200 | 139100 | 143 |
| 268 | 20240105 | 143000 | 8393627300 | 139100 | 139100 | 139200 | 139100 | 102 |
| 269 | 20240105 | 142900 | 8379434400 | 139200 | 139100 | 139200 | 139100 | 201 |
| 270 | 20240105 | 142800 | 8351469900 | 139200 | 139100 | 139200 | 139100 | 216 |
| 271 | 20240105 | 142700 | 8321414700 | 139200 | 139200 | 139200 | 139100 | 237 |
| 272 | 20240105 | 142600 | 8288437100 | 139100 | 139200 | 139200 | 139100 | 134 |
| 273 | 20240105 | 142500 | 8269794400 | 139100 | 139100 | 139200 | 139100 | 194 |
| 274 | 20240105 | 142400 | 8242808800 | 139100 | 139200 | 139200 | 139100 | 115 |
| 275 | 20240105 | 142300 | 8226811200 | 139200 | 139100 | 139200 | 139100 | 361 |
| 276 | 20240105 | 142200 | 8176579600 | 139100 | 139100 | 139200 | 139100 | 188 |
| 277 | 20240105 | 142100 | 8150425700 | 139100 | 139300 | 139300 | 139100 | 561 |
| 278 | 20240105 | 142000 | 8072345600 | 139200 | 139200 | 139300 | 139200 | 247 |
| 279 | 20240105 | 141900 | 8037956500 | 139200 | 139200 | 139400 | 139200 | 120 |
| 280 | 20240105 | 141800 | 8021249100 | 139200 | 139200 | 139300 | 139200 | 130 |
| 281 | 20240105 | 141700 | 8003152900 | 139200 | 139300 | 139300 | 139200 | 95 |
| 282 | 20240105 | 141600 | 7989927400 | 139300 | 139300 | 139500 | 139200 | 617 |
| 283 | 20240105 | 141500 | 7903979500 | 139300 | 139300 | 139400 | 139300 | 168 |
| 284 | 20240105 | 141400 | 7880568300 | 139300 | 139300 | 139400 | 139300 | 156 |
| 285 | 20240105 | 141300 | 7858836800 | 139300 | 139400 | 139400 | 139300 | 93 |
| 286 | 20240105 | 141200 | 7845877300 | 139400 | 139300 | 139400 | 139300 | 165 |
| 287 | 20240105 | 141100 | 7822892200 | 139300 | 139400 | 139400 | 139300 | 150 |
| 288 | 20240105 | 141000 | 7801989300 | 139400 | 139400 | 139400 | 139300 | 157 |
| 289 | 20240105 | 140900 | 7780112200 | 139400 | 139500 | 139500 | 139400 | 50 |
| 290 | 20240105 | 140800 | 7773142000 | 139400 | 139300 | 139400 | 139300 | 251 |
| 291 | 20240105 | 140700 | 7738161200 | 139400 | 139400 | 139400 | 139300 | 129 |
| 292 | 20240105 | 140600 | 7720184100 | 139400 | 139400 | 139500 | 139400 | 108 |
| 293 | 20240105 | 140500 | 7705127300 | 139400 | 139500 | 139500 | 139400 | 38 |
| 294 | 20240105 | 140400 | 7699829400 | 139500 | 139500 | 139600 | 139400 | 205 |
| 295 | 20240105 | 140300 | 7671237800 | 139500 | 139400 | 139500 | 139400 | 91 |
| 296 | 20240105 | 140200 | 7658548900 | 139400 | 139400 | 139500 | 139400 | 156 |
| 297 | 20240105 | 140100 | 7636801000 | 139400 | 139300 | 139500 | 139300 | 31 |
| 298 | 20240105 | 140000 | 7632480000 | 139300 | 139500 | 139500 | 139300 | 197 |
| 299 | 20240105 | 135900 | 7605020300 | 139500 | 139300 | 139500 | 139300 | 102 |
| 300 | 20240105 | 135800 | 7590807800 | 139300 | 139300 | 139400 | 139300 | 204 |
| 301 | 20240105 | 135700 | 7562389100 | 139400 | 139300 | 139400 | 139300 | 77 |
| 302 | 20240105 | 135600 | 7551662300 | 139400 | 139400 | 139400 | 139300 | 75 |
| 303 | 20240105 | 135500 | 7541214000 | 139400 | 139400 | 139400 | 139300 | 336 |
| 304 | 20240105 | 135400 | 7494376500 | 139400 | 139400 | 139500 | 139400 | 790 |
| 305 | 20240105 | 135300 | 7384248000 | 139400 | 139500 | 139500 | 139400 | 63 |
| 306 | 20240105 | 135200 | 7375462600 | 139500 | 139500 | 139600 | 139400 | 126 |
| 307 | 20240105 | 135100 | 7357885800 | 139500 | 139400 | 139500 | 139400 | 158 |
| 308 | 20240105 | 135000 | 7335851600 | 139500 | 139400 | 139500 | 139400 | 63 |
| 309 | 20240105 | 134900 | 7327066300 | 139500 | 139500 | 139500 | 139400 | 139 |
| 310 | 20240105 | 134800 | 7307686600 | 139500 | 139400 | 139500 | 139400 | 114 |
| 311 | 20240105 | 134700 | 7291790100 | 139500 | 139500 | 139500 | 139400 | 328 |
| 312 | 20240105 | 134600 | 7246049700 | 139400 | 139500 | 139500 | 139400 | 45 |
| 313 | 20240105 | 134500 | 7239773600 | 139500 | 139400 | 139500 | 139400 | 187 |
| 314 | 20240105 | 134400 | 7213700500 | 139400 | 139500 | 139500 | 139400 | 123 |
| 315 | 20240105 | 134300 | 7196551600 | 139500 | 139500 | 139600 | 139400 | 111 |
| 316 | 20240105 | 134200 | 7181067200 | 139500 | 139500 | 139600 | 139400 | 111 |
| 317 | 20240105 | 134100 | 7165585000 | 139500 | 139500 | 139600 | 139500 | 132 |
| 318 | 20240105 | 134000 | 7147169600 | 139500 | 139400 | 139500 | 139400 | 137 |
| 319 | 20240105 | 133900 | 7128067000 | 139400 | 139400 | 139500 | 139400 | 90 |
| 320 | 20240105 | 133800 | 7115518900 | 139400 | 139400 | 139500 | 139400 | 162 |
| 321 | 20240105 | 133700 | 7092930000 | 139500 | 139400 | 139500 | 139400 | 137 |
| 322 | 20240105 | 133600 | 7073829500 | 139400 | 139500 | 139500 | 139400 | 94 |
| 323 | 20240105 | 133500 | 7060723400 | 139500 | 139500 | 139600 | 139500 | 90 |
| 324 | 20240105 | 133400 | 7048167000 | 139500 | 139500 | 139600 | 139500 | 76 |
| 325 | 20240105 | 133300 | 7037564500 | 139600 | 139500 | 139600 | 139500 | 146 |
| 326 | 20240105 | 133200 | 7017197100 | 139500 | 139500 | 139600 | 139500 | 147 |
| 327 | 20240105 | 133100 | 6996687600 | 139500 | 139600 | 139600 | 139500 | 77 |
| 328 | 20240105 | 133000 | 6985941300 | 139500 | 139600 | 139700 | 139500 | 110 |
| 329 | 20240105 | 132900 | 6970588200 | 139500 | 139500 | 139600 | 139500 | 95 |
| 330 | 20240105 | 132800 | 6957334000 | 139600 | 139600 | 139600 | 139500 | 121 |
| 331 | 20240105 | 132700 | 6940452500 | 139600 | 139600 | 139700 | 139500 | 172 |
| 332 | 20240105 | 132600 | 6916442500 | 139600 | 139600 | 139700 | 139500 | 165 |
| 333 | 20240105 | 132500 | 6893421000 | 139600 | 139600 | 139600 | 139500 | 216 |
| 334 | 20240105 | 132400 | 6863277400 | 139500 | 139600 | 139600 | 139500 | 81 |
| 335 | 20240105 | 132300 | 6851970600 | 139700 | 139500 | 139700 | 139500 | 70 |
| 336 | 20240105 | 132200 | 6842199200 | 139500 | 139500 | 139600 | 139500 | 175 |
| 337 | 20240105 | 132100 | 6817781500 | 139500 | 139500 | 139600 | 139500 | 57 |
| 338 | 20240105 | 132000 | 6809829700 | 139600 | 139600 | 139700 | 139500 | 277 |
| 339 | 20240105 | 131900 | 6771159600 | 139600 | 139700 | 139700 | 139600 | 91 |
| 340 | 20240105 | 131800 | 6758455600 | 139600 | 139700 | 139700 | 139600 | 424 |
| 341 | 20240105 | 131700 | 6699231100 | 139700 | 139700 | 139800 | 139700 | 61 |
| 342 | 20240105 | 131600 | 6690709000 | 139700 | 139700 | 139800 | 139700 | 172 |
| 343 | 20240105 | 131500 | 6666680300 | 139700 | 139900 | 139900 | 139700 | 568 |
| 344 | 20240105 | 131400 | 6587265400 | 139900 | 139900 | 140100 | 139900 | 133 |
| 345 | 20240105 | 131300 | 6568657800 | 139900 | 139900 | 140000 | 139900 | 249 |
| 346 | 20240105 | 131200 | 6533817400 | 139900 | 139800 | 139900 | 139800 | 126 |
| 347 | 20240105 | 131100 | 6516195800 | 139800 | 139900 | 139900 | 139800 | 107 |
| 348 | 20240105 | 131000 | 6501236200 | 139900 | 139900 | 140000 | 139800 | 72 |
| 349 | 20240105 | 130900 | 6491166400 | 139800 | 139800 | 139900 | 139800 | 205 |
| 350 | 20240105 | 130800 | 6462493800 | 139800 | 139800 | 139900 | 139800 | 129 |
| 351 | 20240105 | 130700 | 6444458000 | 139800 | 139900 | 139900 | 139800 | 125 |
| 352 | 20240105 | 130600 | 6426978100 | 139800 | 139900 | 140000 | 139800 | 251 |
| 353 | 20240105 | 130500 | 6391866700 | 140000 | 139800 | 140000 | 139800 | 166 |
| 354 | 20240105 | 130400 | 6368644500 | 139800 | 139900 | 139900 | 139800 | 126 |
| 355 | 20240105 | 130300 | 6351025400 | 139800 | 139800 | 139900 | 139800 | 150 |
| 356 | 20240105 | 130200 | 6330052300 | 139900 | 139800 | 139900 | 139800 | 19 |
| 357 | 20240105 | 130100 | 6327395300 | 139800 | 139900 | 140000 | 139800 | 92 |
| 358 | 20240105 | 130000 | 6314529600 | 139900 | 139900 | 140000 | 139800 | 88 |
| 359 | 20240105 | 125900 | 6302220900 | 139900 | 139800 | 140000 | 139800 | 182 |
| 360 | 20240105 | 125800 | 6276760000 | 139900 | 139900 | 140000 | 139800 | 94 |
| 361 | 20240105 | 125700 | 6263611000 | 139900 | 140000 | 140100 | 139900 | 238 |
| 362 | 20240105 | 125600 | 6230300700 | 140000 | 140000 | 140100 | 140000 | 120 |
| 363 | 20240105 | 125500 | 6213498800 | 140000 | 140100 | 140100 | 140000 | 81 |
| 364 | 20240105 | 125400 | 6202156500 | 140100 | 140100 | 140200 | 140000 | 163 |
| 365 | 20240105 | 125300 | 6179321100 | 140100 | 140100 | 140100 | 140100 | 50 |
| 366 | 20240105 | 125200 | 6172316100 | 140200 | 140100 | 140200 | 140100 | 214 |
| 367 | 20240105 | 125100 | 6142333800 | 140100 | 140100 | 140200 | 140100 | 99 |
| 368 | 20240105 | 125000 | 6128461800 | 140200 | 140300 | 140300 | 140100 | 68 |
| 369 | 20240105 | 124900 | 6118930600 | 140300 | 140100 | 140300 | 140100 | 86 |
| 370 | 20240105 | 124800 | 6106875100 | 140100 | 140300 | 140300 | 140100 | 121 |
| 371 | 20240105 | 124700 | 6089912600 | 140300 | 140300 | 140300 | 140200 | 45 |
| 372 | 20240105 | 124600 | 6083601900 | 140200 | 140200 | 140300 | 140100 | 93 |
| 373 | 20240105 | 124500 | 6070564300 | 140100 | 140200 | 140300 | 140100 | 40 |
| 374 | 20240105 | 124400 | 6064956700 | 140200 | 140200 | 140300 | 140200 | 50 |
| 375 | 20240105 | 124300 | 6057945800 | 140200 | 140300 | 140400 | 140200 | 62 |
| 376 | 20240105 | 124200 | 6049251500 | 140400 | 140300 | 140400 | 140200 | 51 |
| 377 | 20240105 | 124100 | 6042098400 | 140300 | 140300 | 140400 | 140300 | 81 |
| 378 | 20240105 | 124000 | 6030733100 | 140300 | 140300 | 140400 | 140300 | 37 |
| 379 | 20240105 | 123900 | 6025541900 | 140300 | 140300 | 140400 | 140300 | 76 |
| 380 | 20240105 | 123800 | 6014877900 | 140300 | 140400 | 140400 | 140300 | 104 |
| 381 | 20240105 | 123700 | 6000279200 | 140500 | 140400 | 140500 | 140300 | 57 |
| 382 | 20240105 | 123600 | 5992278000 | 140500 | 140500 | 140500 | 140300 | 48 |
| 383 | 20240105 | 123500 | 5985538700 | 140400 | 140400 | 140500 | 140300 | 140 |
| 384 | 20240105 | 123400 | 5965883100 | 140400 | 140400 | 140500 | 140400 | 86 |
| 385 | 20240105 | 123300 | 5953807500 | 140400 | 140400 | 140500 | 140400 | 22 |
| 386 | 20240105 | 123200 | 5950718500 | 140500 | 140400 | 140500 | 140300 | 270 |
| 387 | 20240105 | 123100 | 5912788600 | 140300 | 140400 | 140400 | 140300 | 57 |
| 388 | 20240105 | 123000 | 5904788400 | 140500 | 140400 | 140500 | 140400 | 101 |
| 389 | 20240105 | 122900 | 5890605900 | 140400 | 140400 | 140500 | 140400 | 41 |
| 390 | 20240105 | 122800 | 5884848500 | 140200 | 140200 | 140400 | 140200 | 193 |
| 391 | 20240105 | 122700 | 5857764400 | 140200 | 140200 | 140300 | 140200 | 39 |
| 392 | 20240105 | 122600 | 5852295500 | 140300 | 140300 | 140300 | 140200 | 77 |
| 393 | 20240105 | 122500 | 5841496000 | 140400 | 140400 | 140400 | 140100 | 38 |
| 394 | 20240105 | 122400 | 5836166800 | 140300 | 140200 | 140400 | 140200 | 87 |
| 395 | 20240105 | 122300 | 5823964200 | 140200 | 140300 | 140300 | 140200 | 96 |
| 396 | 20240105 | 122200 | 5810500900 | 140400 | 140300 | 140400 | 140300 | 29 |
| 397 | 20240105 | 122100 | 5806432100 | 140400 | 140400 | 140400 | 140300 | 76 |
| 398 | 20240105 | 122000 | 5795763800 | 140400 | 140300 | 140400 | 140200 | 79 |
| 399 | 20240105 | 121900 | 5784680700 | 140300 | 140400 | 140500 | 140300 | 111 |
| 400 | 20240105 | 121800 | 5769101700 | 140400 | 140300 | 140400 | 140300 | 54 |
| 401 | 20240105 | 121700 | 5761525400 | 140400 | 140200 | 140400 | 140200 | 42 |
| 402 | 20240105 | 121600 | 5755633600 | 140300 | 140300 | 140400 | 140300 | 90 |
| 403 | 20240105 | 121500 | 5743006400 | 140400 | 140300 | 140500 | 140300 | 80 |
| 404 | 20240105 | 121400 | 5731778100 | 140400 | 140500 | 140500 | 140300 | 123 |
| 405 | 20240105 | 121300 | 5714501800 | 140500 | 140400 | 140600 | 140400 | 75 |
| 406 | 20240105 | 121200 | 5703967300 | 140400 | 140500 | 140600 | 140300 | 110 |
| 407 | 20240105 | 121100 | 5688519300 | 140500 | 140500 | 140500 | 140400 | 54 |
| 408 | 20240105 | 121000 | 5680935500 | 140500 | 140400 | 140600 | 140400 | 68 |
| 409 | 20240105 | 120900 | 5671382900 | 140300 | 140300 | 140600 | 140300 | 216 |
| 410 | 20240105 | 120800 | 5641054800 | 140300 | 140300 | 140300 | 140100 | 73 |
| 411 | 20240105 | 120700 | 5630821000 | 140200 | 140300 | 140300 | 140200 | 136 |
| 412 | 20240105 | 120600 | 5611750000 | 140200 | 140000 | 140300 | 140000 | 940 |
| 413 | 20240105 | 120500 | 5480040800 | 140000 | 140000 | 140100 | 140000 | 70 |
| 414 | 20240105 | 120400 | 5470240000 | 140000 | 140000 | 140100 | 140000 | 147 |
| 415 | 20240105 | 120300 | 5449651800 | 140100 | 140000 | 140100 | 139900 | 280 |
| 416 | 20240105 | 120200 | 5410437700 | 140000 | 139700 | 140100 | 139700 | 70 |
| 417 | 20240105 | 120100 | 5400644600 | 139700 | 139700 | 139700 | 139600 | 76 |
| 418 | 20240105 | 120000 | 5390033500 | 139700 | 139600 | 139800 | 139500 | 96 |
| 419 | 20240105 | 115900 | 5376627800 | 139500 | 139700 | 139700 | 139500 | 304 |
| 420 | 20240105 | 115800 | 5334192000 | 139700 | 139600 | 139700 | 139500 | 167 |
| 421 | 20240105 | 115700 | 5310876200 | 139600 | 139600 | 139600 | 139600 | 178 |
| 422 | 20240105 | 115600 | 5286027400 | 139700 | 139500 | 139700 | 139500 | 131 |
| 423 | 20240105 | 115500 | 5267735600 | 139500 | 139600 | 139700 | 139500 | 218 |
| 424 | 20240105 | 115400 | 5237315100 | 139600 | 139700 | 139700 | 139600 | 210 |
| 425 | 20240105 | 115300 | 5207997800 | 139700 | 139600 | 139700 | 139600 | 115 |
| 426 | 20240105 | 115200 | 5191939400 | 139700 | 139500 | 139700 | 139500 | 124 |
| 427 | 20240105 | 115100 | 5174638700 | 139500 | 139600 | 139600 | 139500 | 204 |
| 428 | 20240105 | 115000 | 5146176300 | 139600 | 139500 | 139600 | 139500 | 246 |
| 429 | 20240105 | 114900 | 5111855700 | 139500 | 139600 | 139700 | 139500 | 125 |
| 430 | 20240105 | 114800 | 5094405500 | 139600 | 139600 | 139700 | 139500 | 176 |
| 431 | 20240105 | 114700 | 5069836000 | 139600 | 139600 | 139700 | 139600 | 116 |
| 432 | 20240105 | 114600 | 5053639700 | 139600 | 139600 | 139700 | 139600 | 197 |
| 433 | 20240105 | 114500 | 5026137000 | 139600 | 139600 | 139800 | 139600 | 134 |
| 434 | 20240105 | 114400 | 5007427400 | 139600 | 139700 | 139700 | 139600 | 148 |
| 435 | 20240105 | 114300 | 4986765200 | 139700 | 139600 | 139800 | 139600 | 227 |
| 436 | 20240105 | 114200 | 4955066500 | 139600 | 139600 | 139700 | 139600 | 151 |
| 437 | 20240105 | 114100 | 4933985700 | 139600 | 139700 | 139700 | 139600 | 172 |
| 438 | 20240105 | 114000 | 4909962500 | 139700 | 139700 | 139700 | 139700 | 114 |
| 439 | 20240105 | 113900 | 4894036700 | 139800 | 139600 | 139800 | 139600 | 172 |
| 440 | 20240105 | 113800 | 4870011400 | 139700 | 139700 | 139800 | 139600 | 139 |
| 441 | 20240105 | 113700 | 4850593100 | 139700 | 139800 | 140000 | 139600 | 172 |
| 442 | 20240105 | 113600 | 4826554700 | 139800 | 139700 | 139800 | 139600 | 174 |
| 443 | 20240105 | 113500 | 4802247000 | 139700 | 139900 | 139900 | 139700 | 172 |
| 444 | 20240105 | 113400 | 4778210500 | 139900 | 139800 | 139900 | 139600 | 199 |
| 445 | 20240105 | 113300 | 4750401700 | 139800 | 139700 | 139800 | 139600 | 227 |
| 446 | 20240105 | 113200 | 4718694600 | 139700 | 139800 | 139800 | 139600 | 195 |
| 447 | 20240105 | 113100 | 4691452400 | 139800 | 139800 | 139900 | 139700 | 131 |
| 448 | 20240105 | 113000 | 4673139100 | 139800 | 139800 | 139800 | 139700 | 213 |
| 449 | 20240105 | 112900 | 4643378700 | 139900 | 139800 | 139900 | 139800 | 135 |
| 450 | 20240105 | 112800 | 4624504700 | 139800 | 139700 | 140000 | 139700 | 128 |
| 451 | 20240105 | 112700 | 4606606100 | 139900 | 139800 | 140100 | 139700 | 120 |
| 452 | 20240105 | 112600 | 4589818300 | 139900 | 140200 | 140300 | 139700 | 1712 |
| 453 | 20240105 | 112500 | 4350411600 | 140200 | 140300 | 140300 | 140000 | 91 |
| 454 | 20240105 | 112400 | 4337654000 | 140400 | 140000 | 140400 | 139800 | 270 |
| 455 | 20240105 | 112300 | 4299836600 | 140000 | 139900 | 140100 | 139900 | 125 |
| 456 | 20240105 | 112200 | 4282342600 | 139900 | 140000 | 140000 | 139800 | 111 |
| 457 | 20240105 | 112100 | 4266814300 | 140000 | 140000 | 140100 | 139900 | 155 |
| 458 | 20240105 | 112000 | 4245116500 | 140000 | 139800 | 140000 | 139800 | 221 |
| 459 | 20240105 | 111900 | 4214198700 | 139800 | 140000 | 140000 | 139800 | 131 |
| 460 | 20240105 | 111800 | 4195870700 | 139800 | 140000 | 140000 | 139800 | 129 |
| 461 | 20240105 | 111700 | 4177828000 | 140000 | 140000 | 140000 | 139900 | 208 |
| 462 | 20240105 | 111600 | 4148725100 | 140100 | 140000 | 140100 | 139900 | 152 |
| 463 | 20240105 | 111500 | 4127455100 | 140000 | 139900 | 140100 | 139800 | 172 |
| 464 | 20240105 | 111400 | 4103391000 | 139900 | 139900 | 140200 | 139900 | 176 |
| 465 | 20240105 | 111300 | 4078757000 | 139900 | 140000 | 140000 | 139900 | 106 |
| 466 | 20240105 | 111200 | 4063922700 | 140000 | 140000 | 140100 | 139900 | 172 |
| 467 | 20240105 | 111100 | 4039854900 | 140100 | 139900 | 140100 | 139900 | 147 |
| 468 | 20240105 | 111000 | 4019284500 | 140100 | 139900 | 140100 | 139900 | 175 |
| 469 | 20240105 | 110900 | 3994791200 | 140000 | 140100 | 140100 | 139900 | 153 |
| 470 | 20240105 | 110800 | 3973373700 | 140000 | 140100 | 140100 | 140000 | 145 |
| 471 | 20240105 | 110700 | 3953071900 | 140100 | 140000 | 140400 | 140000 | 116 |
| 472 | 20240105 | 110600 | 3936826100 | 140000 | 140000 | 140100 | 140000 | 232 |
| 473 | 20240105 | 110500 | 3904342800 | 140000 | 140000 | 140100 | 140000 | 121 |
| 474 | 20240105 | 110400 | 3887402600 | 140000 | 140000 | 140100 | 140000 | 167 |
| 475 | 20240105 | 110300 | 3864018900 | 140100 | 140100 | 140100 | 140000 | 188 |
| 476 | 20240105 | 110200 | 3837695100 | 140300 | 140100 | 140300 | 140000 | 200 |
| 477 | 20240105 | 110100 | 3809676100 | 140100 | 140100 | 140300 | 140000 | 93 |
| 478 | 20240105 | 110000 | 3796646200 | 140100 | 140100 | 140100 | 140000 | 150 |
| 479 | 20240105 | 105900 | 3775643400 | 140000 | 140200 | 140200 | 140000 | 158 |
| 480 | 20240105 | 105800 | 3753509800 | 140200 | 140200 | 140200 | 140100 | 95 |
| 481 | 20240105 | 105700 | 3740197100 | 140200 | 140300 | 140400 | 140200 | 145 |
| 482 | 20240105 | 105600 | 3719860700 | 140300 | 140200 | 140500 | 140200 | 237 |
| 483 | 20240105 | 105500 | 3686619800 | 140200 | 140400 | 140500 | 140200 | 102 |
| 484 | 20240105 | 105400 | 3672304400 | 140400 | 140500 | 140600 | 140300 | 171 |
| 485 | 20240105 | 105300 | 3648290000 | 140500 | 140400 | 140600 | 140400 | 115 |
| 486 | 20240105 | 105200 | 3632132500 | 140400 | 140400 | 140500 | 140300 | 221 |
| 487 | 20240105 | 105100 | 3601106300 | 140400 | 140500 | 140600 | 140400 | 84 |
| 488 | 20240105 | 105000 | 3589305900 | 140500 | 140400 | 140700 | 140400 | 182 |
| 489 | 20240105 | 104900 | 3563729600 | 140700 | 140400 | 140700 | 140400 | 60 |
| 490 | 20240105 | 104800 | 3555299100 | 140300 | 140800 | 140800 | 140300 | 238 |
| 491 | 20240105 | 104700 | 3521857500 | 140800 | 140600 | 140800 | 140500 | 202 |
| 492 | 20240105 | 104600 | 3493452700 | 140600 | 140600 | 140700 | 140600 | 148 |
| 493 | 20240105 | 104500 | 3472638400 | 140600 | 140500 | 140700 | 140400 | 170 |
| 494 | 20240105 | 104400 | 3448759400 | 140500 | 140600 | 140600 | 140300 | 84 |
| 495 | 20240105 | 104300 | 3436959900 | 140500 | 140500 | 140600 | 140500 | 109 |
| 496 | 20240105 | 104200 | 3421641700 | 140400 | 140300 | 140600 | 140300 | 135 |
| 497 | 20240105 | 104100 | 3402687000 | 140300 | 140500 | 140500 | 140300 | 113 |
| 498 | 20240105 | 104000 | 3386826200 | 140500 | 140700 | 140700 | 140400 | 266 |
| 499 | 20240105 | 103900 | 3349449300 | 140500 | 140800 | 140800 | 140500 | 157 |
| 500 | 20240105 | 103800 | 3327365800 | 140700 | 140600 | 140700 | 140500 | 134 |
| 501 | 20240105 | 103700 | 3308528000 | 140600 | 140600 | 140600 | 140400 | 118 |
| 502 | 20240105 | 103600 | 3291948200 | 140500 | 140400 | 140600 | 140200 | 633 |
| 503 | 20240105 | 103500 | 3203041100 | 140300 | 140100 | 140500 | 140100 | 104 |
| 504 | 20240105 | 103400 | 3188450800 | 140100 | 140300 | 140400 | 140100 | 194 |
| 505 | 20240105 | 103300 | 3161242400 | 140300 | 140300 | 140400 | 140200 | 113 |
| 506 | 20240105 | 103200 | 3145389200 | 140300 | 140300 | 140300 | 140200 | 217 |
| 507 | 20240105 | 103100 | 3114956000 | 140200 | 140300 | 140500 | 140200 | 221 |
| 508 | 20240105 | 103000 | 3083938300 | 140300 | 140200 | 140400 | 140200 | 193 |
| 509 | 20240105 | 102900 | 3056871200 | 140200 | 140200 | 140300 | 140200 | 101 |
| 510 | 20240105 | 102800 | 3042706500 | 140200 | 140000 | 140200 | 140000 | 180 |
| 511 | 20240105 | 102700 | 3017484200 | 140000 | 140100 | 140100 | 140000 | 133 |
| 512 | 20240105 | 102600 | 2998856300 | 140100 | 140100 | 140200 | 139900 | 175 |
| 513 | 20240105 | 102500 | 2974351000 | 140100 | 140100 | 140200 | 140000 | 185 |
| 514 | 20240105 | 102400 | 2948442000 | 140000 | 140000 | 140100 | 139900 | 123 |
| 515 | 20240105 | 102300 | 2931215100 | 140000 | 140000 | 140200 | 140000 | 154 |
| 516 | 20240105 | 102200 | 2909651200 | 140100 | 140100 | 140200 | 140000 | 208 |
| 517 | 20240105 | 102100 | 2880525700 | 140200 | 139900 | 140200 | 139900 | 396 |
| 518 | 20240105 | 102000 | 2825077600 | 139800 | 139800 | 139900 | 139800 | 108 |
| 519 | 20240105 | 101900 | 2809977100 | 139800 | 139800 | 139900 | 139800 | 211 |
| 520 | 20240105 | 101800 | 2780461900 | 139800 | 139800 | 140000 | 139700 | 120 |
| 521 | 20240105 | 101700 | 2763687400 | 139800 | 139600 | 139900 | 139600 | 108 |
| 522 | 20240105 | 101600 | 2748592000 | 139700 | 139700 | 139800 | 139700 | 123 |
| 523 | 20240105 | 101500 | 2731408000 | 139700 | 139800 | 139900 | 139600 | 88 |
| 524 | 20240105 | 101400 | 2719112200 | 139800 | 139700 | 139800 | 139700 | 216 |
| 525 | 20240105 | 101300 | 2688925600 | 139700 | 139700 | 139700 | 139600 | 274 |
| 526 | 20240105 | 101200 | 2650665200 | 139700 | 139700 | 139800 | 139600 | 146 |
| 527 | 20240105 | 101100 | 2630268700 | 139800 | 139800 | 139800 | 139700 | 71 |
| 528 | 20240105 | 101000 | 2620345900 | 139700 | 139900 | 139900 | 139700 | 216 |
| 529 | 20240105 | 100900 | 2590149000 | 139800 | 139900 | 139900 | 139800 | 210 |
| 530 | 20240105 | 100800 | 2560788000 | 139900 | 139800 | 139900 | 139800 | 220 |
| 531 | 20240105 | 100700 | 2530030100 | 139900 | 139800 | 139900 | 139800 | 180 |
| 532 | 20240105 | 100600 | 2504865400 | 139800 | 139900 | 140000 | 139800 | 269 |
| 533 | 20240105 | 100500 | 2467239800 | 139900 | 140000 | 140100 | 139900 | 2020 |
| 534 | 20240105 | 100400 | 2184439600 | 140100 | 140000 | 140100 | 140000 | 72 |
| 535 | 20240105 | 100300 | 2174358000 | 140000 | 140100 | 140100 | 140000 | 102 |
| 536 | 20240105 | 100200 | 2160074400 | 140000 | 140000 | 140200 | 140000 | 131 |
| 537 | 20240105 | 100100 | 2141731300 | 140100 | 140200 | 140300 | 140100 | 105 |
| 538 | 20240105 | 100000 | 2127019700 | 140300 | 140000 | 140300 | 140000 | 104 |
| 539 | 20240105 | 095900 | 2112451900 | 140100 | 140000 | 140100 | 140000 | 232 |
| 540 | 20240105 | 095800 | 2079965900 | 140100 | 140100 | 140200 | 140000 | 120 |
| 541 | 20240105 | 095700 | 2063161800 | 140100 | 140100 | 140100 | 140000 | 80 |
| 542 | 20240105 | 095600 | 2051957100 | 140100 | 140000 | 140200 | 140000 | 171 |
| 543 | 20240105 | 095500 | 2028009000 | 140100 | 140100 | 140300 | 140000 | 67 |
| 544 | 20240105 | 095400 | 2018620700 | 140200 | 140000 | 140200 | 140000 | 174 |
| 545 | 20240105 | 095300 | 1994256300 | 140000 | 140000 | 140100 | 140000 | 92 |
| 546 | 20240105 | 095200 | 1981373400 | 140000 | 140100 | 140200 | 140000 | 143 |
| 547 | 20240105 | 095100 | 1961343800 | 140200 | 140100 | 140200 | 140000 | 158 |
| 548 | 20240105 | 095000 | 1939208200 | 140100 | 140200 | 140300 | 140100 | 193 |
| 549 | 20240105 | 094900 | 1912151000 | 140200 | 140200 | 140300 | 140100 | 95 |
| 550 | 20240105 | 094800 | 1898836500 | 140200 | 140300 | 140400 | 140200 | 91 |
| 551 | 20240105 | 094700 | 1886071300 | 140300 | 140200 | 140500 | 140200 | 122 |
| 552 | 20240105 | 094600 | 1868958700 | 140300 | 140300 | 140400 | 140200 | 105 |
| 553 | 20240105 | 094500 | 1854229300 | 140400 | 140100 | 140500 | 140100 | 234 |
| 554 | 20240105 | 094400 | 1821392600 | 140200 | 140000 | 140300 | 140000 | 220 |
| 555 | 20240105 | 094300 | 1790575900 | 139900 | 140100 | 140100 | 139900 | 140 |
| 556 | 20240105 | 094200 | 1770976500 | 140100 | 140000 | 140200 | 140000 | 78 |
| 557 | 20240105 | 094100 | 1760052700 | 140200 | 140000 | 140200 | 139900 | 151 |
| 558 | 20240105 | 094000 | 1738909400 | 140100 | 140000 | 140100 | 140000 | 36 |
| 559 | 20240105 | 093900 | 1733869100 | 140000 | 139800 | 140300 | 139800 | 820 |
| 560 | 20240105 | 093800 | 1619046100 | 139900 | 139700 | 139900 | 139600 | 252 |
| 561 | 20240105 | 093700 | 1583820800 | 139600 | 139600 | 139700 | 139600 | 78 |
| 562 | 20240105 | 093600 | 1572930500 | 139600 | 139600 | 139900 | 139600 | 140 |
| 563 | 20240105 | 093500 | 1553382400 | 139800 | 139500 | 139800 | 139500 | 191 |
| 564 | 20240105 | 093400 | 1526724500 | 139500 | 139500 | 139700 | 139500 | 205 |
| 565 | 20240105 | 093300 | 1498119000 | 139600 | 139600 | 139800 | 139600 | 114 |
| 566 | 20240105 | 093200 | 1482202100 | 139600 | 139700 | 139800 | 139500 | 156 |
| 567 | 20240105 | 093100 | 1460423400 | 139500 | 139500 | 139900 | 139500 | 153 |
| 568 | 20240105 | 093000 | 1439050500 | 139700 | 139500 | 139900 | 139500 | 220 |
| 569 | 20240105 | 092900 | 1408339300 | 139600 | 139500 | 139600 | 139500 | 238 |
| 570 | 20240105 | 092800 | 1375133900 | 139600 | 139600 | 139700 | 139500 | 133 |
| 571 | 20240105 | 092700 | 1356574800 | 139500 | 139500 | 139900 | 139400 | 640 |
| 572 | 20240105 | 092600 | 1267291100 | 139500 | 139600 | 139900 | 139500 | 472 |
| 573 | 20240105 | 092500 | 1201383000 | 139600 | 139600 | 139700 | 139500 | 60 |
| 574 | 20240105 | 092400 | 1193011600 | 139500 | 139600 | 139700 | 139500 | 109 |
| 575 | 20240105 | 092300 | 1177801500 | 139700 | 139600 | 139700 | 139500 | 218 |
| 576 | 20240105 | 092200 | 1147365700 | 139600 | 139800 | 139800 | 139500 | 80 |
| 577 | 20240105 | 092100 | 1136194000 | 139800 | 139800 | 139800 | 139600 | 164 |
| 578 | 20240105 | 092000 | 1113292900 | 139800 | 139500 | 139800 | 139500 | 182 |
| 579 | 20240105 | 091900 | 1087864000 | 139500 | 139500 | 139800 | 139500 | 257 |
| 580 | 20240105 | 091800 | 1051995800 | 139600 | 139600 | 139600 | 139500 | 416 |
| 581 | 20240105 | 091700 | 993927300 | 139600 | 139700 | 139900 | 139600 | 185 |
| 582 | 20240105 | 091600 | 968087800 | 139700 | 139900 | 140000 | 139600 | 224 |
| 583 | 20240105 | 091500 | 936780000 | 139900 | 139800 | 140000 | 139700 | 189 |
| 584 | 20240105 | 091400 | 910338700 | 139900 | 139900 | 140000 | 139800 | 182 |
| 585 | 20240105 | 091300 | 884877600 | 140000 | 139800 | 140000 | 139500 | 171 |
| 586 | 20240105 | 091200 | 860965100 | 139900 | 139600 | 139900 | 139500 | 412 |
| 587 | 20240105 | 091100 | 803420700 | 139500 | 139700 | 139800 | 139500 | 234 |
| 588 | 20240105 | 091000 | 770753200 | 139700 | 139800 | 140000 | 139700 | 213 |
| 589 | 20240105 | 090900 | 740963400 | 139800 | 139600 | 140000 | 139600 | 182 |
| 590 | 20240105 | 090800 | 715533400 | 139500 | 139500 | 139800 | 139400 | 206 |
| 591 | 20240105 | 090700 | 686785000 | 139500 | 139500 | 139600 | 139300 | 437 |
| 592 | 20240105 | 090600 | 625859000 | 139400 | 139400 | 139600 | 139300 | 294 |
| 593 | 20240105 | 090500 | 584882700 | 139500 | 139400 | 139600 | 139400 | 217 |
| 594 | 20240105 | 090400 | 554624900 | 139400 | 139500 | 139600 | 139300 | 281 |
| 595 | 20240105 | 090300 | 515454000 | 139600 | 139800 | 139800 | 139300 | 341 |
| 596 | 20240105 | 090200 | 467874000 | 139700 | 140000 | 140100 | 139300 | 1961 |
| 597 | 20240105 | 090100 | 193500200 | 140000 | 140300 | 140300 | 140000 | 616 |
| 598 | 20240105 | 090000 | 107185100 | 140300 | 140300 | 140500 | 140200 | 753 |