31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 3 | 20240108 | 183900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 4 | 20240108 | 183800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 5 | 20240108 | 183700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 6 | 20240108 | 183600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 7 | 20240108 | 183500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 8 | 20240108 | 183400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 9 | 20240108 | 183300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 10 | 20240108 | 183200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 11 | 20240108 | 183100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 12 | 20240108 | 183000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 13 | 20240108 | 182900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 14 | 20240108 | 182800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 15 | 20240108 | 182700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 16 | 20240108 | 182600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 17 | 20240108 | 182500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 18 | 20240108 | 182400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 19 | 20240108 | 182300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 20 | 20240108 | 182200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 21 | 20240108 | 182100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 22 | 20240108 | 182000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 23 | 20240108 | 181900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 24 | 20240108 | 181800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 25 | 20240108 | 181700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 26 | 20240108 | 181600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 27 | 20240108 | 181500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 28 | 20240108 | 181400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 29 | 20240108 | 181300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 30 | 20240108 | 181200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 31 | 20240108 | 181100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 32 | 20240108 | 181000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 33 | 20240108 | 180900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 34 | 20240108 | 180800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 35 | 20240108 | 180700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 36 | 20240108 | 180600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 37 | 20240108 | 180500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 38 | 20240108 | 180400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 39 | 20240108 | 180300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 40 | 20240108 | 180200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 41 | 20240108 | 180100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 42 | 20240108 | 180000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 43 | 20240108 | 175900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 44 | 20240108 | 175800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 45 | 20240108 | 175700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 46 | 20240108 | 175600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 47 | 20240108 | 175500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 48 | 20240108 | 175400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 49 | 20240108 | 175300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 50 | 20240108 | 175200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 51 | 20240108 | 175100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 52 | 20240108 | 175000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 53 | 20240108 | 174900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 54 | 20240108 | 174800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 55 | 20240108 | 174700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 56 | 20240108 | 174600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 57 | 20240108 | 174500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 58 | 20240108 | 174400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 59 | 20240108 | 174300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 60 | 20240108 | 174200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 61 | 20240108 | 174100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 62 | 20240108 | 174000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 63 | 20240108 | 173900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 64 | 20240108 | 173800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 65 | 20240108 | 173700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 66 | 20240108 | 173600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 67 | 20240108 | 173500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 68 | 20240108 | 173400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 69 | 20240108 | 173300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 70 | 20240108 | 173200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 71 | 20240108 | 173100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 72 | 20240108 | 173000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 73 | 20240108 | 172900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 74 | 20240108 | 172800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 75 | 20240108 | 172700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 76 | 20240108 | 172600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 77 | 20240108 | 172500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 78 | 20240108 | 172400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 79 | 20240108 | 172300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 80 | 20240108 | 172200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 81 | 20240108 | 172100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 82 | 20240108 | 172000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 83 | 20240108 | 171900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 84 | 20240108 | 171800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 85 | 20240108 | 171700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 86 | 20240108 | 171600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 87 | 20240108 | 171500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 88 | 20240108 | 171400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 89 | 20240108 | 171300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 90 | 20240108 | 171200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 91 | 20240108 | 171100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 92 | 20240108 | 171000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 93 | 20240108 | 170900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 94 | 20240108 | 170800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 95 | 20240108 | 170700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 96 | 20240108 | 170600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 97 | 20240108 | 170500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 98 | 20240108 | 170400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 99 | 20240108 | 170300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 100 | 20240108 | 170200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 101 | 20240108 | 170100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 102 | 20240108 | 170000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 103 | 20240108 | 165900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 104 | 20240108 | 165800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 105 | 20240108 | 165700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 106 | 20240108 | 165600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 107 | 20240108 | 165500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 108 | 20240108 | 165400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 109 | 20240108 | 165300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 110 | 20240108 | 165200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 111 | 20240108 | 165100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 112 | 20240108 | 165000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 113 | 20240108 | 164900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 114 | 20240108 | 164800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 115 | 20240108 | 164700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 116 | 20240108 | 164600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 117 | 20240108 | 164500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 118 | 20240108 | 164400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 119 | 20240108 | 164300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 120 | 20240108 | 164200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 121 | 20240108 | 164100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 122 | 20240108 | 164000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 123 | 20240108 | 163900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 124 | 20240108 | 163800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 125 | 20240108 | 163700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 126 | 20240108 | 163600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 127 | 20240108 | 163500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 128 | 20240108 | 163400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 129 | 20240108 | 163300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 130 | 20240108 | 163200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 131 | 20240108 | 163100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 132 | 20240108 | 163000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 133 | 20240108 | 162900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 134 | 20240108 | 162800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 135 | 20240108 | 162700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 136 | 20240108 | 162600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 137 | 20240108 | 162500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 138 | 20240108 | 162400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 139 | 20240108 | 162300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 140 | 20240108 | 162200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 141 | 20240108 | 162100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 142 | 20240108 | 162000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 143 | 20240108 | 161900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 144 | 20240108 | 161800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 145 | 20240108 | 161700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 146 | 20240108 | 161600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 147 | 20240108 | 161500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 148 | 20240108 | 161400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 149 | 20240108 | 161300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 150 | 20240108 | 161200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 151 | 20240108 | 161100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 152 | 20240108 | 161000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 153 | 20240108 | 160900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 154 | 20240108 | 160800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 155 | 20240108 | 160700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 156 | 20240108 | 160600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 157 | 20240108 | 160500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 158 | 20240108 | 160400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 159 | 20240108 | 160300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 160 | 20240108 | 160200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 161 | 20240108 | 160100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 162 | 20240108 | 160000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 163 | 20240108 | 155900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 164 | 20240108 | 155800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 165 | 20240108 | 155700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 166 | 20240108 | 155600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 167 | 20240108 | 155500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 168 | 20240108 | 155400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 169 | 20240108 | 155300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 170 | 20240108 | 155200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 171 | 20240108 | 155100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 172 | 20240108 | 155000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 173 | 20240108 | 154900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 174 | 20240108 | 154800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 175 | 20240108 | 154700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 176 | 20240108 | 154600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 177 | 20240108 | 154500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 178 | 20240108 | 154400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 179 | 20240108 | 154300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 180 | 20240108 | 154200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 181 | 20240108 | 154100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 182 | 20240108 | 154000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 183 | 20240108 | 153900 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 184 | 20240108 | 153800 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 185 | 20240108 | 153700 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 186 | 20240108 | 153600 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 187 | 20240108 | 153500 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 188 | 20240108 | 153400 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 189 | 20240108 | 153300 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 190 | 20240108 | 153200 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 191 | 20240108 | 153100 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 0 |
| 192 | 20240108 | 153000 | 9728041600 | 79700 | 79700 | 79700 | 79700 | 16211 |
| 193 | 20240108 | 152900 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 194 | 20240108 | 152800 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 195 | 20240108 | 152700 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 196 | 20240108 | 152600 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 197 | 20240108 | 152500 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 198 | 20240108 | 152400 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 199 | 20240108 | 152300 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 200 | 20240108 | 152200 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 201 | 20240108 | 152100 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 202 | 20240108 | 152000 | 8436024900 | 79800 | 79800 | 79800 | 79800 | 0 |
| 203 | 20240108 | 151900 | 8436024900 | 79800 | 79900 | 79900 | 79800 | 269 |
| 204 | 20240108 | 151800 | 8414533400 | 79800 | 79700 | 79900 | 79700 | 302 |
| 205 | 20240108 | 151700 | 8390438500 | 79700 | 79700 | 79700 | 79700 | 343 |
| 206 | 20240108 | 151600 | 8363101400 | 79700 | 79900 | 79900 | 79700 | 792 |
| 207 | 20240108 | 151500 | 8299907600 | 79800 | 79800 | 79800 | 79800 | 147 |
| 208 | 20240108 | 151400 | 8288177000 | 79800 | 79800 | 80000 | 79800 | 108 |
| 209 | 20240108 | 151300 | 8279556000 | 79800 | 79800 | 79900 | 79800 | 162 |
| 210 | 20240108 | 151200 | 8266624200 | 79800 | 79900 | 79900 | 79800 | 420 |
| 211 | 20240108 | 151100 | 8233067600 | 79900 | 79900 | 80000 | 79900 | 114 |
| 212 | 20240108 | 151000 | 8223958600 | 79900 | 79900 | 80000 | 79900 | 231 |
| 213 | 20240108 | 150900 | 8205494700 | 80000 | 79900 | 80000 | 79900 | 217 |
| 214 | 20240108 | 150800 | 8188147300 | 79900 | 79900 | 80000 | 79900 | 197 |
| 215 | 20240108 | 150700 | 8172398400 | 79900 | 79900 | 80000 | 79900 | 222 |
| 216 | 20240108 | 150600 | 8154653400 | 79900 | 79800 | 80000 | 79800 | 213 |
| 217 | 20240108 | 150500 | 8137627700 | 80000 | 79800 | 80000 | 79800 | 481 |
| 218 | 20240108 | 150400 | 8099191900 | 79900 | 79800 | 79900 | 79800 | 158 |
| 219 | 20240108 | 150300 | 8086578700 | 79900 | 79700 | 79900 | 79700 | 113 |
| 220 | 20240108 | 150200 | 8077563400 | 79700 | 79800 | 79900 | 79700 | 216 |
| 221 | 20240108 | 150100 | 8060333100 | 79900 | 79800 | 79900 | 79700 | 206 |
| 222 | 20240108 | 150000 | 8043890400 | 79800 | 79800 | 79900 | 79700 | 321 |
| 223 | 20240108 | 145900 | 8018275100 | 79800 | 79900 | 79900 | 79700 | 70 |
| 224 | 20240108 | 145800 | 8012686300 | 79900 | 79800 | 79900 | 79700 | 376 |
| 225 | 20240108 | 145700 | 7982672100 | 79900 | 79900 | 79900 | 79800 | 615 |
| 226 | 20240108 | 145600 | 7933545400 | 79900 | 79800 | 79900 | 79800 | 240 |
| 227 | 20240108 | 145500 | 7914384900 | 79800 | 79600 | 79900 | 79600 | 201 |
| 228 | 20240108 | 145400 | 7898338700 | 79800 | 79700 | 79800 | 79500 | 362 |
| 229 | 20240108 | 145300 | 7869491700 | 79600 | 79500 | 79800 | 79500 | 495 |
| 230 | 20240108 | 145200 | 7830027200 | 79600 | 79600 | 79800 | 79500 | 643 |
| 231 | 20240108 | 145100 | 7778792500 | 79600 | 79500 | 79700 | 79500 | 114 |
| 232 | 20240108 | 145000 | 7769714800 | 79500 | 79600 | 79700 | 79500 | 489 |
| 233 | 20240108 | 144900 | 7730790500 | 79600 | 79600 | 79600 | 79600 | 125 |
| 234 | 20240108 | 144800 | 7720840500 | 79600 | 79700 | 79700 | 79600 | 87 |
| 235 | 20240108 | 144700 | 7713911300 | 79600 | 79600 | 79700 | 79600 | 190 |
| 236 | 20240108 | 144600 | 7698784800 | 79600 | 79500 | 79700 | 79500 | 755 |
| 237 | 20240108 | 144500 | 7638678900 | 79600 | 79600 | 79600 | 79500 | 304 |
| 238 | 20240108 | 144400 | 7614500200 | 79600 | 79600 | 79700 | 79500 | 3135 |
| 239 | 20240108 | 144300 | 7365097800 | 79700 | 79700 | 79800 | 79700 | 148 |
| 240 | 20240108 | 144200 | 7353299200 | 79800 | 79800 | 79800 | 79700 | 284 |
| 241 | 20240108 | 144100 | 7330650900 | 79700 | 79700 | 79800 | 79700 | 240 |
| 242 | 20240108 | 144000 | 7311512800 | 79800 | 79700 | 79800 | 79700 | 120 |
| 243 | 20240108 | 143900 | 7301942000 | 79700 | 79700 | 79800 | 79700 | 281 |
| 244 | 20240108 | 143800 | 7279534300 | 79800 | 79600 | 79800 | 79600 | 390 |
| 245 | 20240108 | 143700 | 7248429100 | 79700 | 79600 | 79700 | 79600 | 163 |
| 246 | 20240108 | 143600 | 7235450300 | 79600 | 79800 | 80000 | 79500 | 1263 |
| 247 | 20240108 | 143500 | 7134603100 | 79700 | 79700 | 79800 | 79500 | 4763 |
| 248 | 20240108 | 143400 | 6755479700 | 79700 | 79600 | 79800 | 79600 | 230 |
| 249 | 20240108 | 143300 | 6737162100 | 79700 | 79700 | 79900 | 79600 | 579 |
| 250 | 20240108 | 143200 | 6690972900 | 79700 | 79600 | 79700 | 79600 | 662 |
| 251 | 20240108 | 143100 | 6638229400 | 79700 | 79600 | 79700 | 79600 | 195 |
| 252 | 20240108 | 143000 | 6622704300 | 79600 | 79600 | 79700 | 79600 | 143 |
| 253 | 20240108 | 142900 | 6611321400 | 79600 | 79600 | 79700 | 79600 | 116 |
| 254 | 20240108 | 142800 | 6602084600 | 79600 | 79600 | 79700 | 79600 | 174 |
| 255 | 20240108 | 142700 | 6588232300 | 79600 | 79700 | 79700 | 79600 | 264 |
| 256 | 20240108 | 142600 | 6567210600 | 79600 | 79700 | 79800 | 79600 | 390 |
| 257 | 20240108 | 142500 | 6536128600 | 79700 | 79700 | 79800 | 79700 | 161 |
| 258 | 20240108 | 142400 | 6523287500 | 79700 | 79700 | 79800 | 79700 | 285 |
| 259 | 20240108 | 142300 | 6500560200 | 79700 | 79800 | 79800 | 79700 | 199 |
| 260 | 20240108 | 142200 | 6484693800 | 79800 | 79700 | 79800 | 79700 | 143 |
| 261 | 20240108 | 142100 | 6473290600 | 79700 | 79700 | 79700 | 79700 | 118 |
| 262 | 20240108 | 142000 | 6463886000 | 79700 | 79600 | 79800 | 79600 | 183 |
| 263 | 20240108 | 141900 | 6449301900 | 79800 | 79600 | 79800 | 79600 | 251 |
| 264 | 20240108 | 141800 | 6429303900 | 79700 | 79700 | 79800 | 79600 | 348 |
| 265 | 20240108 | 141700 | 6401573400 | 79700 | 79700 | 79800 | 79700 | 276 |
| 266 | 20240108 | 141600 | 6379575700 | 79700 | 79800 | 79800 | 79700 | 157 |
| 267 | 20240108 | 141500 | 6367060100 | 79700 | 79700 | 79800 | 79700 | 275 |
| 268 | 20240108 | 141400 | 6345128500 | 79700 | 79700 | 79800 | 79700 | 82 |
| 269 | 20240108 | 141300 | 6338592300 | 79700 | 79700 | 79900 | 79700 | 163 |
| 270 | 20240108 | 141200 | 6325600900 | 79700 | 79700 | 80000 | 79700 | 214 |
| 271 | 20240108 | 141100 | 6308533000 | 79700 | 79700 | 80000 | 79700 | 245 |
| 272 | 20240108 | 141000 | 6288973300 | 79700 | 79800 | 79800 | 79700 | 109 |
| 273 | 20240108 | 140900 | 6280285800 | 79800 | 79800 | 79800 | 79700 | 39 |
| 274 | 20240108 | 140800 | 6277176200 | 79900 | 79800 | 79900 | 79700 | 30 |
| 275 | 20240108 | 140700 | 6274783800 | 79800 | 79800 | 79900 | 79700 | 97 |
| 276 | 20240108 | 140600 | 6267043100 | 79800 | 79900 | 80000 | 79800 | 45 |
| 277 | 20240108 | 140500 | 6263451300 | 79800 | 79800 | 80000 | 79800 | 161 |
| 278 | 20240108 | 140400 | 6250584500 | 79800 | 79800 | 79800 | 79800 | 96 |
| 279 | 20240108 | 140300 | 6242923700 | 79800 | 79800 | 80000 | 79800 | 44 |
| 280 | 20240108 | 140200 | 6239411300 | 79800 | 79900 | 79900 | 79800 | 44 |
| 281 | 20240108 | 140100 | 6235899400 | 79900 | 79900 | 80000 | 79900 | 61 |
| 282 | 20240108 | 140000 | 6231023400 | 79900 | 79800 | 80000 | 79800 | 234 |
| 283 | 20240108 | 135900 | 6212310700 | 79900 | 79900 | 79900 | 79800 | 32 |
| 284 | 20240108 | 135800 | 6209756400 | 79900 | 79900 | 80000 | 79900 | 43 |
| 285 | 20240108 | 135700 | 6206320600 | 80000 | 79800 | 80000 | 79800 | 103 |
| 286 | 20240108 | 135600 | 6198087800 | 79800 | 79700 | 79900 | 79700 | 33 |
| 287 | 20240108 | 135500 | 6195455900 | 79900 | 79800 | 80000 | 79700 | 73 |
| 288 | 20240108 | 135400 | 6189623500 | 79800 | 80000 | 80100 | 79800 | 27 |
| 289 | 20240108 | 135300 | 6187465900 | 80000 | 80000 | 80000 | 79700 | 22 |
| 290 | 20240108 | 135200 | 6185709200 | 80000 | 80000 | 80000 | 79700 | 40 |
| 291 | 20240108 | 135100 | 6182513000 | 80000 | 80000 | 80000 | 79800 | 384 |
| 292 | 20240108 | 135000 | 6151794700 | 79900 | 79900 | 79900 | 79800 | 10 |
| 293 | 20240108 | 134900 | 6150996200 | 79900 | 80000 | 80000 | 79900 | 42 |
| 294 | 20240108 | 134800 | 6147640200 | 79900 | 80000 | 80000 | 79900 | 626 |
| 295 | 20240108 | 134700 | 6097611600 | 79900 | 79900 | 80000 | 79900 | 34 |
| 296 | 20240108 | 134600 | 6094894500 | 79900 | 79900 | 80000 | 79900 | 13 |
| 297 | 20240108 | 134500 | 6093855400 | 79900 | 79900 | 79900 | 79900 | 15 |
| 298 | 20240108 | 134400 | 6092656900 | 79900 | 79900 | 80000 | 79900 | 23 |
| 299 | 20240108 | 134300 | 6090819100 | 79900 | 80000 | 80000 | 79800 | 60 |
| 300 | 20240108 | 134200 | 6086024600 | 79700 | 79900 | 79900 | 79700 | 52 |
| 301 | 20240108 | 134100 | 6081875900 | 79800 | 79800 | 79800 | 79800 | 9 |
| 302 | 20240108 | 134000 | 6081157700 | 79800 | 79900 | 80000 | 79800 | 62 |
| 303 | 20240108 | 133900 | 6076199700 | 79800 | 79800 | 79800 | 79800 | 4 |
| 304 | 20240108 | 133800 | 6075880500 | 79800 | 79800 | 79800 | 79800 | 20 |
| 305 | 20240108 | 133700 | 6074284500 | 79800 | 79700 | 80000 | 79700 | 116 |
| 306 | 20240108 | 133600 | 6065011500 | 80000 | 80000 | 80000 | 79700 | 20 |
| 307 | 20240108 | 133500 | 6063412500 | 80000 | 79900 | 80000 | 79700 | 203 |
| 308 | 20240108 | 133400 | 6047213100 | 79900 | 80000 | 80000 | 79900 | 67 |
| 309 | 20240108 | 133300 | 6041853600 | 79900 | 79700 | 80000 | 79700 | 68 |
| 310 | 20240108 | 133200 | 6036415800 | 79700 | 79800 | 79900 | 79700 | 245 |
| 311 | 20240108 | 133100 | 6016850800 | 79800 | 79700 | 79800 | 79700 | 14 |
| 312 | 20240108 | 133000 | 6015734500 | 79700 | 79700 | 79700 | 79600 | 43 |
| 313 | 20240108 | 132900 | 6012307500 | 79700 | 79900 | 79900 | 79700 | 894 |
| 314 | 20240108 | 132800 | 5940909400 | 79800 | 79600 | 79800 | 79600 | 260 |
| 315 | 20240108 | 132700 | 5920177300 | 79600 | 79600 | 79600 | 79600 | 18 |
| 316 | 20240108 | 132600 | 5918744500 | 79600 | 79700 | 79700 | 79600 | 42 |
| 317 | 20240108 | 132500 | 5915399300 | 79700 | 79600 | 79700 | 79600 | 6 |
| 318 | 20240108 | 132400 | 5914921500 | 79700 | 79700 | 79700 | 79600 | 80 |
| 319 | 20240108 | 132300 | 5908546400 | 79700 | 79700 | 79700 | 79600 | 108 |
| 320 | 20240108 | 132200 | 5899939100 | 79600 | 79600 | 79700 | 79600 | 35 |
| 321 | 20240108 | 132100 | 5897152700 | 79600 | 79600 | 79600 | 79500 | 611 |
| 322 | 20240108 | 132000 | 5848522600 | 79600 | 79700 | 79800 | 79500 | 7052 |
| 323 | 20240108 | 131900 | 5287112800 | 79800 | 79700 | 79800 | 79700 | 16 |
| 324 | 20240108 | 131800 | 5285837100 | 79700 | 79700 | 79700 | 79700 | 127 |
| 325 | 20240108 | 131700 | 5275715200 | 79700 | 79700 | 79800 | 79700 | 37 |
| 326 | 20240108 | 131600 | 5272765600 | 79800 | 79700 | 79800 | 79700 | 30 |
| 327 | 20240108 | 131500 | 5270372300 | 79700 | 79700 | 79700 | 79700 | 34 |
| 328 | 20240108 | 131400 | 5267662500 | 79800 | 79700 | 79800 | 79700 | 46 |
| 329 | 20240108 | 131300 | 5263995800 | 79700 | 79700 | 79700 | 79700 | 56 |
| 330 | 20240108 | 131200 | 5259532600 | 79800 | 79800 | 79800 | 79700 | 36 |
| 331 | 20240108 | 131100 | 5256661800 | 79700 | 79700 | 79700 | 79700 | 15 |
| 332 | 20240108 | 131000 | 5255466300 | 79700 | 79700 | 79700 | 79700 | 14 |
| 333 | 20240108 | 130900 | 5254350500 | 79700 | 79800 | 79800 | 79700 | 8 |
| 334 | 20240108 | 130800 | 5253712200 | 79800 | 79800 | 79800 | 79700 | 822 |
| 335 | 20240108 | 130700 | 5188118500 | 79800 | 79900 | 79900 | 79800 | 6 |
| 336 | 20240108 | 130600 | 5187639600 | 79800 | 79900 | 79900 | 79800 | 16 |
| 337 | 20240108 | 130500 | 5186362300 | 79800 | 79800 | 79800 | 79800 | 2 |
| 338 | 20240108 | 130400 | 5186202700 | 79800 | 79800 | 79800 | 79800 | 106 |
| 339 | 20240108 | 130300 | 5177743900 | 79700 | 79700 | 79800 | 79700 | 22 |
| 340 | 20240108 | 130200 | 5175990000 | 79700 | 79700 | 79700 | 79700 | 13 |
| 341 | 20240108 | 130100 | 5174953900 | 79700 | 79700 | 79800 | 79700 | 9 |
| 342 | 20240108 | 130000 | 5174236500 | 79700 | 79800 | 79800 | 79700 | 80 |
| 343 | 20240108 | 125900 | 5167853900 | 79700 | 79600 | 79800 | 79600 | 131 |
| 344 | 20240108 | 125800 | 5157412700 | 79600 | 79600 | 79700 | 79600 | 39 |
| 345 | 20240108 | 125700 | 5154306500 | 79700 | 79800 | 79800 | 79600 | 369 |
| 346 | 20240108 | 125600 | 5124875800 | 79600 | 79700 | 79700 | 79600 | 429 |
| 347 | 20240108 | 125500 | 5090687000 | 79700 | 79600 | 79800 | 79600 | 221 |
| 348 | 20240108 | 125400 | 5073089400 | 79700 | 79700 | 79800 | 79600 | 1875 |
| 349 | 20240108 | 125300 | 4923644700 | 79700 | 79700 | 79700 | 79700 | 874 |
| 350 | 20240108 | 125200 | 4853986900 | 79700 | 79700 | 79800 | 79700 | 14 |
| 351 | 20240108 | 125100 | 4852870400 | 79700 | 79700 | 79800 | 79700 | 51 |
| 352 | 20240108 | 125000 | 4848805600 | 79700 | 79700 | 79800 | 79700 | 196 |
| 353 | 20240108 | 124900 | 4833183400 | 79700 | 79700 | 79800 | 79700 | 1166 |
| 354 | 20240108 | 124800 | 4740143900 | 79700 | 79700 | 79700 | 79700 | 48 |
| 355 | 20240108 | 124700 | 4736318300 | 79700 | 79700 | 79800 | 79700 | 21 |
| 356 | 20240108 | 124600 | 4734643200 | 79700 | 79700 | 79800 | 79700 | 19 |
| 357 | 20240108 | 124500 | 4733128200 | 79700 | 79700 | 79700 | 79700 | 11 |
| 358 | 20240108 | 124400 | 4732251500 | 79700 | 79700 | 79800 | 79700 | 17 |
| 359 | 20240108 | 124300 | 4730896500 | 79800 | 79700 | 79800 | 79700 | 31 |
| 360 | 20240108 | 124200 | 4728425300 | 79700 | 79700 | 79800 | 79700 | 17 |
| 361 | 20240108 | 124100 | 4727069200 | 79700 | 79700 | 79700 | 79700 | 41 |
| 362 | 20240108 | 124000 | 4723801500 | 79700 | 79800 | 79800 | 79700 | 701 |
| 363 | 20240108 | 123900 | 4667868600 | 79700 | 79700 | 79700 | 79700 | 30 |
| 364 | 20240108 | 123800 | 4665477600 | 79700 | 79800 | 79800 | 79700 | 31 |
| 365 | 20240108 | 123700 | 4663006300 | 79800 | 79700 | 79800 | 79700 | 39 |
| 366 | 20240108 | 123600 | 4659897700 | 79800 | 79700 | 79800 | 79700 | 10 |
| 367 | 20240108 | 123500 | 4659100500 | 79700 | 79800 | 79800 | 79700 | 20 |
| 368 | 20240108 | 123400 | 4657505400 | 79700 | 79700 | 79800 | 79700 | 36 |
| 369 | 20240108 | 123300 | 4654634000 | 79700 | 79800 | 79800 | 79700 | 75 |
| 370 | 20240108 | 123200 | 4648650300 | 79700 | 79700 | 79800 | 79700 | 278 |
| 371 | 20240108 | 123100 | 4626493300 | 79700 | 79700 | 79700 | 79700 | 6 |
| 372 | 20240108 | 123000 | 4626015100 | 79700 | 79800 | 79800 | 79700 | 17 |
| 373 | 20240108 | 122900 | 4624659700 | 79800 | 79700 | 79800 | 79700 | 14 |
| 374 | 20240108 | 122800 | 4623543300 | 79800 | 79800 | 79800 | 79700 | 144 |
| 375 | 20240108 | 122700 | 4612054100 | 79800 | 79700 | 79800 | 79700 | 29 |
| 376 | 20240108 | 122600 | 4609740500 | 79700 | 79700 | 79800 | 79700 | 79 |
| 377 | 20240108 | 122500 | 4603437500 | 79800 | 79700 | 79800 | 79700 | 131 |
| 378 | 20240108 | 122400 | 4592996700 | 79800 | 79700 | 79800 | 79700 | 147 |
| 379 | 20240108 | 122300 | 4581273500 | 79800 | 79700 | 79800 | 79700 | 33 |
| 380 | 20240108 | 122200 | 4578642600 | 79700 | 79700 | 79700 | 79700 | 2 |
| 381 | 20240108 | 122100 | 4578483200 | 79700 | 79700 | 79700 | 79700 | 15 |
| 382 | 20240108 | 122000 | 4577287700 | 79800 | 79700 | 79800 | 79700 | 2212 |
| 383 | 20240108 | 121900 | 4400969800 | 79700 | 79700 | 79700 | 79600 | 47 |
| 384 | 20240108 | 121800 | 4397225300 | 79700 | 79700 | 79700 | 79600 | 72 |
| 385 | 20240108 | 121700 | 4391490700 | 79600 | 79600 | 79700 | 79600 | 307 |
| 386 | 20240108 | 121600 | 4367030500 | 79700 | 79700 | 79700 | 79600 | 61 |
| 387 | 20240108 | 121500 | 4362172300 | 79600 | 79700 | 79700 | 79600 | 44 |
| 388 | 20240108 | 121400 | 4358667500 | 79600 | 79600 | 79700 | 79600 | 98 |
| 389 | 20240108 | 121300 | 4350864300 | 79700 | 79600 | 79700 | 79600 | 291 |
| 390 | 20240108 | 121200 | 4327673900 | 79600 | 79700 | 79700 | 79600 | 49 |
| 391 | 20240108 | 121100 | 4323772100 | 79700 | 79700 | 79700 | 79600 | 28 |
| 392 | 20240108 | 121000 | 4321541100 | 79700 | 79600 | 79700 | 79600 | 283 |
| 393 | 20240108 | 120900 | 4299007100 | 79600 | 79700 | 79700 | 79600 | 14 |
| 394 | 20240108 | 120800 | 4297891600 | 79600 | 79600 | 79700 | 79600 | 50 |
| 395 | 20240108 | 120700 | 4293911500 | 79600 | 79700 | 79800 | 79600 | 1425 |
| 396 | 20240108 | 120600 | 4180367300 | 79700 | 79700 | 79800 | 79700 | 24 |
| 397 | 20240108 | 120500 | 4178452700 | 79800 | 79700 | 79800 | 79700 | 135 |
| 398 | 20240108 | 120400 | 4167689000 | 79800 | 79800 | 79800 | 79700 | 3093 |
| 399 | 20240108 | 120300 | 3920901800 | 79900 | 79800 | 79900 | 79800 | 76 |
| 400 | 20240108 | 120200 | 3914836400 | 79800 | 79900 | 79900 | 79800 | 71 |
| 401 | 20240108 | 120100 | 3909170300 | 79800 | 79900 | 79900 | 79800 | 39 |
| 402 | 20240108 | 120000 | 3906058000 | 79900 | 79800 | 79900 | 79800 | 94 |
| 403 | 20240108 | 115900 | 3898556300 | 79800 | 79800 | 79800 | 79800 | 185 |
| 404 | 20240108 | 115800 | 3883793300 | 79800 | 79800 | 79900 | 79800 | 92 |
| 405 | 20240108 | 115700 | 3876451100 | 79800 | 79800 | 79900 | 79800 | 42 |
| 406 | 20240108 | 115600 | 3873099300 | 79800 | 79900 | 79900 | 79800 | 90 |
| 407 | 20240108 | 115500 | 3865916700 | 79900 | 79800 | 79900 | 79800 | 183 |
| 408 | 20240108 | 115400 | 3851300300 | 79800 | 79900 | 79900 | 79800 | 886 |
| 409 | 20240108 | 115300 | 3780524600 | 79900 | 79900 | 79900 | 79900 | 64 |
| 410 | 20240108 | 115200 | 3775411000 | 79900 | 79900 | 80000 | 79900 | 52 |
| 411 | 20240108 | 115100 | 3771255700 | 80000 | 79900 | 80000 | 79900 | 88 |
| 412 | 20240108 | 115000 | 3764221600 | 79900 | 79900 | 80000 | 79900 | 65 |
| 413 | 20240108 | 114900 | 3759027900 | 79900 | 79900 | 80000 | 79900 | 46 |
| 414 | 20240108 | 114800 | 3755352000 | 79900 | 79900 | 79900 | 79900 | 90 |
| 415 | 20240108 | 114700 | 3748161000 | 79900 | 80000 | 80000 | 79900 | 566 |
| 416 | 20240108 | 114600 | 3702888400 | 80100 | 80000 | 80100 | 80000 | 53 |
| 417 | 20240108 | 114500 | 3698647700 | 80000 | 80000 | 80100 | 80000 | 108 |
| 418 | 20240108 | 114400 | 3690005300 | 80000 | 80000 | 80100 | 80000 | 563 |
| 419 | 20240108 | 114300 | 3644920300 | 80000 | 80000 | 80100 | 79900 | 3128 |
| 420 | 20240108 | 114200 | 3394674600 | 79900 | 79900 | 79900 | 79900 | 50 |
| 421 | 20240108 | 114100 | 3390679600 | 79900 | 80000 | 80000 | 79900 | 109 |
| 422 | 20240108 | 114000 | 3381968100 | 79900 | 79900 | 80000 | 79900 | 38 |
| 423 | 20240108 | 113900 | 3378931800 | 79900 | 79900 | 80000 | 79900 | 42 |
| 424 | 20240108 | 113800 | 3375575900 | 79900 | 79900 | 80000 | 79900 | 123 |
| 425 | 20240108 | 113700 | 3365746200 | 79900 | 79900 | 80000 | 79900 | 54 |
| 426 | 20240108 | 113600 | 3361430400 | 79900 | 79900 | 80000 | 79900 | 46 |
| 427 | 20240108 | 113500 | 3357754900 | 79900 | 80000 | 80000 | 79900 | 301 |
| 428 | 20240108 | 113400 | 3333682700 | 79900 | 79900 | 79900 | 79900 | 48 |
| 429 | 20240108 | 113300 | 3329847500 | 79900 | 80000 | 80000 | 79900 | 88 |
| 430 | 20240108 | 113200 | 3322816000 | 79900 | 79900 | 80000 | 79900 | 53 |
| 431 | 20240108 | 113100 | 3318580200 | 79900 | 79900 | 80000 | 79900 | 373 |
| 432 | 20240108 | 113000 | 3288773900 | 79900 | 79900 | 80000 | 79900 | 55 |
| 433 | 20240108 | 112900 | 3284379300 | 80000 | 79900 | 80000 | 79900 | 46 |
| 434 | 20240108 | 112800 | 3280703300 | 79900 | 80000 | 80100 | 79900 | 110 |
| 435 | 20240108 | 112700 | 3271904200 | 80000 | 80000 | 80000 | 79900 | 269 |
| 436 | 20240108 | 112600 | 3250388700 | 79900 | 79900 | 80000 | 79900 | 96 |
| 437 | 20240108 | 112500 | 3242712600 | 79900 | 79900 | 80000 | 79900 | 66 |
| 438 | 20240108 | 112400 | 3237438100 | 79900 | 80000 | 80000 | 79900 | 26 |
| 439 | 20240108 | 112300 | 3235360100 | 79900 | 79900 | 79900 | 79900 | 84 |
| 440 | 20240108 | 112200 | 3228648500 | 79900 | 79800 | 80000 | 79800 | 295 |
| 441 | 20240108 | 112100 | 3205078200 | 79800 | 79800 | 80000 | 79800 | 858 |
| 442 | 20240108 | 112000 | 3136518100 | 79800 | 79900 | 79900 | 79800 | 76 |
| 443 | 20240108 | 111900 | 3130450700 | 79900 | 79800 | 79900 | 79800 | 85 |
| 444 | 20240108 | 111800 | 3123664400 | 79800 | 79800 | 79900 | 79800 | 454 |
| 445 | 20240108 | 111700 | 3087402900 | 79800 | 79800 | 79800 | 79800 | 39 |
| 446 | 20240108 | 111600 | 3084290700 | 79800 | 79900 | 79900 | 79800 | 61 |
| 447 | 20240108 | 111500 | 3079420500 | 79900 | 79800 | 79900 | 79800 | 523 |
| 448 | 20240108 | 111400 | 3037654000 | 79800 | 79800 | 79800 | 79800 | 54 |
| 449 | 20240108 | 111300 | 3033344800 | 79800 | 79800 | 79900 | 79800 | 51 |
| 450 | 20240108 | 111200 | 3029274500 | 79900 | 79900 | 79900 | 79800 | 65 |
| 451 | 20240108 | 111100 | 3024086900 | 79800 | 79800 | 79900 | 79800 | 77 |
| 452 | 20240108 | 111000 | 3017942200 | 79800 | 79800 | 79900 | 79800 | 992 |
| 453 | 20240108 | 110900 | 2938779500 | 79800 | 79900 | 80000 | 79800 | 810 |
| 454 | 20240108 | 110800 | 2874052300 | 79900 | 79800 | 79900 | 79800 | 1036 |
| 455 | 20240108 | 110700 | 2791293500 | 79800 | 79800 | 79900 | 79800 | 153 |
| 456 | 20240108 | 110600 | 2779075200 | 79800 | 79800 | 79900 | 79800 | 180 |
| 457 | 20240108 | 110500 | 2764696700 | 79800 | 79900 | 79900 | 79800 | 769 |
| 458 | 20240108 | 110400 | 2703260800 | 79900 | 80000 | 80000 | 79900 | 1336 |
| 459 | 20240108 | 110300 | 2596405900 | 80000 | 80100 | 80100 | 80000 | 296 |
| 460 | 20240108 | 110200 | 2572724500 | 80000 | 80000 | 80100 | 80000 | 196 |
| 461 | 20240108 | 110100 | 2557030300 | 80000 | 80200 | 80200 | 80000 | 2591 |
| 462 | 20240108 | 110000 | 2349404400 | 80300 | 80200 | 80300 | 80200 | 130 |
| 463 | 20240108 | 105900 | 2338975500 | 80200 | 80200 | 80300 | 80200 | 42 |
| 464 | 20240108 | 105800 | 2335607000 | 80200 | 80200 | 80300 | 80200 | 43 |
| 465 | 20240108 | 105700 | 2332157400 | 80200 | 80200 | 80200 | 80200 | 91 |
| 466 | 20240108 | 105600 | 2324859200 | 80200 | 80200 | 80300 | 80200 | 136 |
| 467 | 20240108 | 105500 | 2313942900 | 80200 | 80300 | 80300 | 80200 | 484 |
| 468 | 20240108 | 105400 | 2275085000 | 80300 | 80300 | 80300 | 80300 | 31 |
| 469 | 20240108 | 105300 | 2272595700 | 80300 | 80300 | 80400 | 80300 | 56 |
| 470 | 20240108 | 105200 | 2268098800 | 80300 | 80400 | 80400 | 80300 | 62 |
| 471 | 20240108 | 105100 | 2263117300 | 80300 | 80200 | 80300 | 80200 | 62 |
| 472 | 20240108 | 105000 | 2258140000 | 80200 | 80300 | 80300 | 80200 | 79 |
| 473 | 20240108 | 104900 | 2251800100 | 80300 | 80300 | 80400 | 80300 | 47 |
| 474 | 20240108 | 104800 | 2248025700 | 80400 | 80300 | 80400 | 80300 | 99 |
| 475 | 20240108 | 104700 | 2240070000 | 80400 | 80200 | 80400 | 80200 | 80 |
| 476 | 20240108 | 104600 | 2233644400 | 80400 | 80200 | 80400 | 80200 | 41 |
| 477 | 20240108 | 104500 | 2230352400 | 80300 | 80300 | 80400 | 80200 | 106 |
| 478 | 20240108 | 104400 | 2221834400 | 80400 | 80300 | 80500 | 80200 | 393 |
| 479 | 20240108 | 104300 | 2190229300 | 80300 | 80300 | 80500 | 80200 | 191 |
| 480 | 20240108 | 104200 | 2174863200 | 80200 | 80200 | 80500 | 80200 | 1195 |
| 481 | 20240108 | 104100 | 2078803100 | 80200 | 80200 | 80300 | 80200 | 96 |
| 482 | 20240108 | 104000 | 2071100900 | 80200 | 80200 | 80300 | 80200 | 207 |
| 483 | 20240108 | 103900 | 2054497900 | 80200 | 80200 | 80300 | 80200 | 173 |
| 484 | 20240108 | 103800 | 2040619700 | 80200 | 80200 | 80200 | 80200 | 24 |
| 485 | 20240108 | 103700 | 2038694900 | 80200 | 80200 | 80200 | 80200 | 63 |
| 486 | 20240108 | 103600 | 2033642300 | 80200 | 80300 | 80300 | 80200 | 742 |
| 487 | 20240108 | 103500 | 1974071000 | 80300 | 80300 | 80400 | 80300 | 263 |
| 488 | 20240108 | 103400 | 1952929100 | 80300 | 80300 | 80300 | 80300 | 72 |
| 489 | 20240108 | 103300 | 1947147500 | 80300 | 80400 | 80400 | 80300 | 20 |
| 490 | 20240108 | 103200 | 1945541200 | 80400 | 80300 | 80500 | 80300 | 258 |
| 491 | 20240108 | 103100 | 1924803500 | 80400 | 80400 | 80400 | 80300 | 191 |
| 492 | 20240108 | 103000 | 1909449600 | 80400 | 80400 | 80500 | 80400 | 63 |
| 493 | 20240108 | 102900 | 1904384300 | 80400 | 80400 | 80500 | 80400 | 63 |
| 494 | 20240108 | 102800 | 1899318900 | 80400 | 80400 | 80400 | 80400 | 53 |
| 495 | 20240108 | 102700 | 1895057700 | 80400 | 80400 | 80400 | 80400 | 42 |
| 496 | 20240108 | 102600 | 1891680900 | 80400 | 80400 | 80500 | 80400 | 83 |
| 497 | 20240108 | 102500 | 1885007200 | 80400 | 80400 | 80400 | 80400 | 30 |
| 498 | 20240108 | 102400 | 1882595200 | 80400 | 80400 | 80400 | 80400 | 51 |
| 499 | 20240108 | 102300 | 1878494800 | 80400 | 80400 | 80500 | 80400 | 124 |
| 500 | 20240108 | 102200 | 1868519400 | 80400 | 80400 | 80500 | 80400 | 167 |
| 501 | 20240108 | 102100 | 1855085000 | 80400 | 80400 | 80500 | 80400 | 82 |
| 502 | 20240108 | 102000 | 1848488700 | 80400 | 80400 | 80400 | 80400 | 53 |
| 503 | 20240108 | 101900 | 1844227500 | 80400 | 80400 | 80400 | 80400 | 31 |
| 504 | 20240108 | 101800 | 1841735100 | 80400 | 80500 | 80500 | 80400 | 89 |
| 505 | 20240108 | 101700 | 1834575100 | 80400 | 80400 | 80500 | 80400 | 132 |
| 506 | 20240108 | 101600 | 1823951800 | 80400 | 80500 | 80600 | 80400 | 424 |
| 507 | 20240108 | 101500 | 1789828100 | 80500 | 80500 | 80600 | 80300 | 567 |
| 508 | 20240108 | 101400 | 1744184400 | 80400 | 80300 | 80400 | 80300 | 570 |
| 509 | 20240108 | 101300 | 1698363700 | 80400 | 80300 | 80400 | 80300 | 89 |
| 510 | 20240108 | 101200 | 1691210100 | 80400 | 80400 | 80400 | 80300 | 89 |
| 511 | 20240108 | 101100 | 1684057800 | 80300 | 80400 | 80500 | 80300 | 102 |
| 512 | 20240108 | 101000 | 1675854600 | 80400 | 80300 | 80500 | 80300 | 21 |
| 513 | 20240108 | 100900 | 1674167600 | 80400 | 80300 | 80500 | 80300 | 152 |
| 514 | 20240108 | 100800 | 1661937100 | 80400 | 80400 | 80500 | 80300 | 262 |
| 515 | 20240108 | 100700 | 1640855000 | 80300 | 80300 | 80500 | 80300 | 135 |
| 516 | 20240108 | 100600 | 1629996500 | 80500 | 80200 | 80500 | 80200 | 41 |
| 517 | 20240108 | 100500 | 1626702600 | 80300 | 80300 | 80500 | 80200 | 94 |
| 518 | 20240108 | 100400 | 1619145500 | 80200 | 80400 | 80500 | 80200 | 370 |
| 519 | 20240108 | 100300 | 1589393800 | 80300 | 80400 | 80400 | 80200 | 28 |
| 520 | 20240108 | 100200 | 1587147000 | 80300 | 80300 | 80400 | 80200 | 49 |
| 521 | 20240108 | 100100 | 1583215500 | 80400 | 80300 | 80400 | 80200 | 67 |
| 522 | 20240108 | 100000 | 1577835300 | 80200 | 80300 | 80300 | 80200 | 910 |
| 523 | 20240108 | 095900 | 1504775900 | 80300 | 80300 | 80400 | 80300 | 127 |
| 524 | 20240108 | 095800 | 1494577400 | 80300 | 80500 | 80500 | 80300 | 570 |
| 525 | 20240108 | 095700 | 1448762400 | 80400 | 80400 | 80500 | 80400 | 79 |
| 526 | 20240108 | 095600 | 1442409200 | 80400 | 80400 | 80500 | 80400 | 120 |
| 527 | 20240108 | 095500 | 1432758300 | 80400 | 80400 | 80500 | 80400 | 210 |
| 528 | 20240108 | 095400 | 1415873800 | 80400 | 80500 | 80600 | 80400 | 903 |
| 529 | 20240108 | 095300 | 1343183500 | 80500 | 80600 | 80600 | 80500 | 107 |
| 530 | 20240108 | 095200 | 1334568800 | 80600 | 80500 | 80600 | 80500 | 58 |
| 531 | 20240108 | 095100 | 1329899300 | 80500 | 80600 | 80600 | 80500 | 367 |
| 532 | 20240108 | 095000 | 1300355000 | 80500 | 80500 | 80600 | 80500 | 146 |
| 533 | 20240108 | 094900 | 1288595700 | 80600 | 80600 | 80600 | 80500 | 75 |
| 534 | 20240108 | 094800 | 1282557400 | 80500 | 80500 | 80600 | 80500 | 85 |
| 535 | 20240108 | 094700 | 1275714500 | 80500 | 80700 | 80700 | 80500 | 265 |
| 536 | 20240108 | 094600 | 1254345200 | 80600 | 80700 | 80700 | 80600 | 79 |
| 537 | 20240108 | 094500 | 1247977100 | 80600 | 80600 | 80700 | 80600 | 66 |
| 538 | 20240108 | 094400 | 1242657100 | 80600 | 80700 | 80700 | 80600 | 56 |
| 539 | 20240108 | 094300 | 1238142900 | 80600 | 80500 | 80600 | 80500 | 162 |
| 540 | 20240108 | 094200 | 1225091600 | 80500 | 80500 | 80600 | 80500 | 44 |
| 541 | 20240108 | 094100 | 1221548200 | 80500 | 80600 | 80600 | 80500 | 78 |
| 542 | 20240108 | 094000 | 1215267800 | 80500 | 80500 | 80600 | 80500 | 87 |
| 543 | 20240108 | 093900 | 1208261400 | 80600 | 80300 | 80600 | 80300 | 391 |
| 544 | 20240108 | 093800 | 1176791100 | 80500 | 80400 | 80500 | 80300 | 91 |
| 545 | 20240108 | 093700 | 1169479300 | 80400 | 80500 | 80600 | 80400 | 1294 |
| 546 | 20240108 | 093600 | 1065362500 | 80500 | 80500 | 80600 | 80500 | 2271 |
| 547 | 20240108 | 093500 | 882541100 | 80600 | 80500 | 80600 | 80500 | 85 |
| 548 | 20240108 | 093400 | 875695600 | 80500 | 80500 | 80600 | 80500 | 42 |
| 549 | 20240108 | 093300 | 872314100 | 80500 | 80600 | 80600 | 80500 | 95 |
| 550 | 20240108 | 093200 | 864662100 | 80600 | 80500 | 80600 | 80500 | 306 |
| 551 | 20240108 | 093100 | 840003700 | 80600 | 80600 | 80600 | 80500 | 58 |
| 552 | 20240108 | 093000 | 835333100 | 80600 | 80500 | 80600 | 80500 | 85 |
| 553 | 20240108 | 092900 | 828486900 | 80500 | 80600 | 80600 | 80400 | 30 |
| 554 | 20240108 | 092800 | 826071500 | 80400 | 80500 | 80700 | 80400 | 407 |
| 555 | 20240108 | 092700 | 793284000 | 80500 | 80500 | 80600 | 80500 | 48 |
| 556 | 20240108 | 092600 | 789419400 | 80400 | 80500 | 80500 | 80400 | 239 |
| 557 | 20240108 | 092500 | 770185800 | 80500 | 80400 | 80500 | 80400 | 177 |
| 558 | 20240108 | 092400 | 755940200 | 80500 | 80500 | 80500 | 80400 | 203 |
| 559 | 20240108 | 092300 | 739600800 | 80500 | 80500 | 80600 | 80400 | 425 |
| 560 | 20240108 | 092200 | 705387400 | 80500 | 80400 | 80600 | 80400 | 287 |
| 561 | 20240108 | 092100 | 682285500 | 80500 | 80400 | 80500 | 80400 | 149 |
| 562 | 20240108 | 092000 | 670299700 | 80400 | 80400 | 80500 | 80400 | 115 |
| 563 | 20240108 | 091900 | 661045000 | 80400 | 80600 | 80600 | 80400 | 76 |
| 564 | 20240108 | 091800 | 654926100 | 80600 | 80300 | 80600 | 80300 | 587 |
| 565 | 20240108 | 091700 | 607721100 | 80300 | 80500 | 80500 | 80200 | 1438 |
| 566 | 20240108 | 091600 | 492108300 | 80500 | 80500 | 80600 | 80500 | 7 |
| 567 | 20240108 | 091500 | 491544300 | 80500 | 80600 | 80600 | 80500 | 8 |
| 568 | 20240108 | 091400 | 490899800 | 80700 | 80800 | 80800 | 80600 | 39 |
| 569 | 20240108 | 091300 | 487752900 | 80800 | 80600 | 80800 | 80500 | 231 |
| 570 | 20240108 | 091200 | 469135900 | 80700 | 80600 | 80700 | 80500 | 84 |
| 571 | 20240108 | 091100 | 462364300 | 80600 | 80600 | 80700 | 80500 | 866 |
| 572 | 20240108 | 091000 | 392645600 | 80500 | 80600 | 80600 | 80500 | 36 |
| 573 | 20240108 | 090900 | 389745200 | 80600 | 80500 | 80600 | 80500 | 21 |
| 574 | 20240108 | 090800 | 388053300 | 80500 | 80600 | 80600 | 80500 | 18 |
| 575 | 20240108 | 090700 | 386603700 | 80600 | 80600 | 80700 | 80600 | 24 |
| 576 | 20240108 | 090600 | 384669100 | 80500 | 80600 | 80800 | 80500 | 399 |
| 577 | 20240108 | 090500 | 352517700 | 80500 | 80800 | 80800 | 80500 | 165 |
| 578 | 20240108 | 090400 | 339227800 | 80800 | 80700 | 80800 | 80500 | 370 |
| 579 | 20240108 | 090300 | 309406400 | 80700 | 80500 | 80700 | 80500 | 487 |
| 580 | 20240108 | 090200 | 270140000 | 80500 | 80600 | 80600 | 80500 | 176 |
| 581 | 20240108 | 090100 | 255954500 | 80500 | 80600 | 80700 | 80500 | 381 |
| 582 | 20240108 | 090000 | 225235700 | 80600 | 80400 | 80700 | 80300 | 2798 |