36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 192300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 3 | 20240105 | 192200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 4 | 20240105 | 192100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 5 | 20240105 | 192000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 6 | 20240105 | 191900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 7 | 20240105 | 191800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 8 | 20240105 | 191700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 9 | 20240105 | 191600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 10 | 20240105 | 191500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 11 | 20240105 | 191400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 12 | 20240105 | 191300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 13 | 20240105 | 191200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 14 | 20240105 | 191100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 15 | 20240105 | 191000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 16 | 20240105 | 190900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 17 | 20240105 | 190800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 18 | 20240105 | 190700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 19 | 20240105 | 190600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 20 | 20240105 | 190500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 21 | 20240105 | 190400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 22 | 20240105 | 190300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 23 | 20240105 | 190200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 24 | 20240105 | 190100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 25 | 20240105 | 190000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 26 | 20240105 | 185900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 27 | 20240105 | 185800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 28 | 20240105 | 185700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 29 | 20240105 | 185600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 30 | 20240105 | 185500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 31 | 20240105 | 185400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 32 | 20240105 | 185300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 33 | 20240105 | 185200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 34 | 20240105 | 185100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 35 | 20240105 | 185000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 36 | 20240105 | 184900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 37 | 20240105 | 184800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 38 | 20240105 | 184700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 39 | 20240105 | 184600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 40 | 20240105 | 184500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 41 | 20240105 | 184400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 42 | 20240105 | 184300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 43 | 20240105 | 184200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 44 | 20240105 | 184100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 45 | 20240105 | 184000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 46 | 20240105 | 183900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 47 | 20240105 | 183800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 48 | 20240105 | 183700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 49 | 20240105 | 183600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 50 | 20240105 | 183500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 51 | 20240105 | 183400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 52 | 20240105 | 183300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 53 | 20240105 | 183200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 54 | 20240105 | 183100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 55 | 20240105 | 183000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 56 | 20240105 | 182900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 57 | 20240105 | 182800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 58 | 20240105 | 182700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 59 | 20240105 | 182600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 60 | 20240105 | 182500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 61 | 20240105 | 182400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 62 | 20240105 | 182300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 63 | 20240105 | 182200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 64 | 20240105 | 182100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 65 | 20240105 | 182000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 66 | 20240105 | 181900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 67 | 20240105 | 181800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 68 | 20240105 | 181700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 69 | 20240105 | 181600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 70 | 20240105 | 181500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 71 | 20240105 | 181400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 72 | 20240105 | 181300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 73 | 20240105 | 181200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 74 | 20240105 | 181100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 75 | 20240105 | 181000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 76 | 20240105 | 180900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 77 | 20240105 | 180800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 78 | 20240105 | 180700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 79 | 20240105 | 180600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 80 | 20240105 | 180500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 81 | 20240105 | 180400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 82 | 20240105 | 180300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 83 | 20240105 | 180200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 84 | 20240105 | 180100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 85 | 20240105 | 180000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 86 | 20240105 | 175900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 87 | 20240105 | 175800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 88 | 20240105 | 175700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 89 | 20240105 | 175600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 90 | 20240105 | 175500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 91 | 20240105 | 175400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 92 | 20240105 | 175300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 93 | 20240105 | 175200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 94 | 20240105 | 175100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 95 | 20240105 | 175000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 96 | 20240105 | 174900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 97 | 20240105 | 174800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 98 | 20240105 | 174700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 99 | 20240105 | 174600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 100 | 20240105 | 174500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 101 | 20240105 | 174400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 102 | 20240105 | 174300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 103 | 20240105 | 174200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 104 | 20240105 | 174100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 105 | 20240105 | 174000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 106 | 20240105 | 173900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 107 | 20240105 | 173800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 108 | 20240105 | 173700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 109 | 20240105 | 173600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 110 | 20240105 | 173500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 111 | 20240105 | 173400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 112 | 20240105 | 173300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 113 | 20240105 | 173200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 114 | 20240105 | 173100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 115 | 20240105 | 173000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 116 | 20240105 | 172900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 117 | 20240105 | 172800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 118 | 20240105 | 172700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 119 | 20240105 | 172600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 120 | 20240105 | 172500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 121 | 20240105 | 172400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 122 | 20240105 | 172300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 123 | 20240105 | 172200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 124 | 20240105 | 172100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 125 | 20240105 | 172000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 126 | 20240105 | 171900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 127 | 20240105 | 171800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 128 | 20240105 | 171700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 129 | 20240105 | 171600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 130 | 20240105 | 171500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 131 | 20240105 | 171400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 132 | 20240105 | 171300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 133 | 20240105 | 171200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 134 | 20240105 | 171100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 135 | 20240105 | 171000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 136 | 20240105 | 170900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 137 | 20240105 | 170800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 138 | 20240105 | 170700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 139 | 20240105 | 170600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 140 | 20240105 | 170500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 141 | 20240105 | 170400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 142 | 20240105 | 170300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 143 | 20240105 | 170200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 144 | 20240105 | 170100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 145 | 20240105 | 170000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 146 | 20240105 | 165900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 147 | 20240105 | 165800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 148 | 20240105 | 165700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 149 | 20240105 | 165600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 150 | 20240105 | 165500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 151 | 20240105 | 165400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 152 | 20240105 | 165300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 153 | 20240105 | 165200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 154 | 20240105 | 165100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 155 | 20240105 | 165000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 156 | 20240105 | 164900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 157 | 20240105 | 164800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 158 | 20240105 | 164700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 159 | 20240105 | 164600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 160 | 20240105 | 164500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 161 | 20240105 | 164400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 162 | 20240105 | 164300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 163 | 20240105 | 164200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 164 | 20240105 | 164100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 165 | 20240105 | 164000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 166 | 20240105 | 163900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 167 | 20240105 | 163800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 168 | 20240105 | 163700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 169 | 20240105 | 163600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 170 | 20240105 | 163500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 171 | 20240105 | 163400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 172 | 20240105 | 163300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 173 | 20240105 | 163200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 174 | 20240105 | 163100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 175 | 20240105 | 163000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 176 | 20240105 | 162900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 177 | 20240105 | 162800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 178 | 20240105 | 162700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 179 | 20240105 | 162600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 180 | 20240105 | 162500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 181 | 20240105 | 162400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 182 | 20240105 | 162300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 183 | 20240105 | 162200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 184 | 20240105 | 162100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 185 | 20240105 | 162000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 186 | 20240105 | 161900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 187 | 20240105 | 161800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 188 | 20240105 | 161700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 189 | 20240105 | 161600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 190 | 20240105 | 161500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 191 | 20240105 | 161400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 192 | 20240105 | 161300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 193 | 20240105 | 161200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 194 | 20240105 | 161100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 195 | 20240105 | 161000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 196 | 20240105 | 160900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 197 | 20240105 | 160800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 198 | 20240105 | 160700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 199 | 20240105 | 160600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 200 | 20240105 | 160500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 201 | 20240105 | 160400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 202 | 20240105 | 160300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 203 | 20240105 | 160200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 204 | 20240105 | 160100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 205 | 20240105 | 160000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 206 | 20240105 | 155900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 207 | 20240105 | 155800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 208 | 20240105 | 155700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 209 | 20240105 | 155600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 210 | 20240105 | 155500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 211 | 20240105 | 155400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 212 | 20240105 | 155300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 213 | 20240105 | 155200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 214 | 20240105 | 155100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 215 | 20240105 | 155000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 216 | 20240105 | 154900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 217 | 20240105 | 154800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 218 | 20240105 | 154700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 219 | 20240105 | 154600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 220 | 20240105 | 154500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 221 | 20240105 | 154400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 222 | 20240105 | 154300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 223 | 20240105 | 154200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 224 | 20240105 | 154100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 225 | 20240105 | 154000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 226 | 20240105 | 153900 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 227 | 20240105 | 153800 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 228 | 20240105 | 153700 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 229 | 20240105 | 153600 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 230 | 20240105 | 153500 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 231 | 20240105 | 153400 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 232 | 20240105 | 153300 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 233 | 20240105 | 153200 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 234 | 20240105 | 153100 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 0 |
| 235 | 20240105 | 153000 | 34281234700 | 156300 | 156300 | 156300 | 156300 | 5146 |
| 236 | 20240105 | 152900 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 237 | 20240105 | 152800 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 238 | 20240105 | 152700 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 239 | 20240105 | 152600 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 240 | 20240105 | 152500 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 241 | 20240105 | 152400 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 242 | 20240105 | 152300 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 243 | 20240105 | 152200 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 244 | 20240105 | 152100 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 245 | 20240105 | 152000 | 33476914900 | 155800 | 155800 | 155800 | 155800 | 0 |
| 246 | 20240105 | 151900 | 33476914900 | 155800 | 155700 | 155800 | 155700 | 122 |
| 247 | 20240105 | 151800 | 33457911200 | 155700 | 155700 | 155700 | 155600 | 455 |
| 248 | 20240105 | 151700 | 33387081800 | 155700 | 155600 | 155700 | 155600 | 175 |
| 249 | 20240105 | 151600 | 33359849200 | 155700 | 155700 | 155700 | 155600 | 594 |
| 250 | 20240105 | 151500 | 33267414100 | 155700 | 155600 | 155700 | 155600 | 164 |
| 251 | 20240105 | 151400 | 33241886800 | 155600 | 155500 | 155600 | 155500 | 383 |
| 252 | 20240105 | 151300 | 33182295900 | 155500 | 155700 | 155800 | 155500 | 364 |
| 253 | 20240105 | 151200 | 33125641600 | 155800 | 155700 | 155800 | 155600 | 158 |
| 254 | 20240105 | 151100 | 33101039500 | 155600 | 155800 | 155800 | 155600 | 242 |
| 255 | 20240105 | 151000 | 33063374000 | 155600 | 155800 | 155900 | 155600 | 935 |
| 256 | 20240105 | 150900 | 32917805100 | 155800 | 155800 | 156000 | 155700 | 166 |
| 257 | 20240105 | 150800 | 32891938600 | 155800 | 155800 | 156000 | 155600 | 762 |
| 258 | 20240105 | 150700 | 32773231500 | 155700 | 155700 | 155700 | 155600 | 274 |
| 259 | 20240105 | 150600 | 32730574600 | 155700 | 155700 | 155800 | 155600 | 173 |
| 260 | 20240105 | 150500 | 32703632400 | 155800 | 155800 | 155800 | 155600 | 156 |
| 261 | 20240105 | 150400 | 32679356200 | 155900 | 155800 | 156000 | 155600 | 245 |
| 262 | 20240105 | 150300 | 32641182600 | 155800 | 155700 | 156000 | 155600 | 578 |
| 263 | 20240105 | 150200 | 32551187900 | 155800 | 155700 | 156000 | 155600 | 550 |
| 264 | 20240105 | 150100 | 32465517900 | 155700 | 155700 | 155900 | 155700 | 119 |
| 265 | 20240105 | 150000 | 32446980500 | 155800 | 155900 | 156100 | 155800 | 236 |
| 266 | 20240105 | 145900 | 32410175100 | 155800 | 155900 | 156100 | 155800 | 467 |
| 267 | 20240105 | 145800 | 32337379700 | 155800 | 155900 | 156100 | 155800 | 379 |
| 268 | 20240105 | 145700 | 32278275800 | 156000 | 155900 | 156100 | 155900 | 578 |
| 269 | 20240105 | 145600 | 32188091700 | 155800 | 155800 | 156000 | 155800 | 1091 |
| 270 | 20240105 | 145500 | 32018021800 | 155900 | 156000 | 156100 | 155800 | 643 |
| 271 | 20240105 | 145400 | 31917762600 | 156000 | 156100 | 156100 | 155900 | 312 |
| 272 | 20240105 | 145300 | 31869077600 | 156100 | 155900 | 156100 | 155900 | 499 |
| 273 | 20240105 | 145200 | 31791215700 | 155900 | 155900 | 156000 | 155800 | 165 |
| 274 | 20240105 | 145100 | 31765489700 | 156000 | 155800 | 156100 | 155800 | 267 |
| 275 | 20240105 | 145000 | 31723857200 | 155900 | 155800 | 156000 | 155800 | 116 |
| 276 | 20240105 | 144900 | 31705775400 | 155900 | 156000 | 156200 | 155800 | 373 |
| 277 | 20240105 | 144800 | 31647618600 | 156000 | 156000 | 156100 | 155900 | 479 |
| 278 | 20240105 | 144700 | 31572885300 | 156000 | 156000 | 156000 | 155800 | 186 |
| 279 | 20240105 | 144600 | 31543882700 | 155900 | 155700 | 156000 | 155700 | 180 |
| 280 | 20240105 | 144500 | 31515834800 | 155800 | 155800 | 156000 | 155700 | 512 |
| 281 | 20240105 | 144400 | 31436069400 | 155800 | 155700 | 156000 | 155700 | 227 |
| 282 | 20240105 | 144300 | 31400690600 | 155900 | 155800 | 155900 | 155600 | 351 |
| 283 | 20240105 | 144200 | 31346018000 | 155800 | 155800 | 155900 | 155600 | 217 |
| 284 | 20240105 | 144100 | 31312220100 | 155800 | 156000 | 156000 | 155600 | 523 |
| 285 | 20240105 | 144000 | 31230742000 | 155800 | 156000 | 156100 | 155800 | 238 |
| 286 | 20240105 | 143900 | 31193633900 | 156000 | 155900 | 156200 | 155800 | 735 |
| 287 | 20240105 | 143800 | 31078958000 | 155800 | 156000 | 156100 | 155800 | 251 |
| 288 | 20240105 | 143700 | 31039813500 | 156100 | 156100 | 156200 | 156000 | 229 |
| 289 | 20240105 | 143600 | 31004075400 | 156100 | 156400 | 156600 | 156100 | 340 |
| 290 | 20240105 | 143500 | 30950912900 | 156400 | 156400 | 156600 | 156200 | 251 |
| 291 | 20240105 | 143400 | 30911651800 | 156300 | 156400 | 156400 | 156300 | 265 |
| 292 | 20240105 | 143300 | 30870225400 | 156400 | 156000 | 156600 | 156000 | 1417 |
| 293 | 20240105 | 143200 | 30648780700 | 156000 | 156100 | 156200 | 156000 | 302 |
| 294 | 20240105 | 143100 | 30601646100 | 156100 | 156100 | 156200 | 156100 | 529 |
| 295 | 20240105 | 143000 | 30519048400 | 156100 | 155600 | 156300 | 155400 | 1148 |
| 296 | 20240105 | 142900 | 30340317900 | 156100 | 156100 | 156100 | 155600 | 1194 |
| 297 | 20240105 | 142800 | 30154226200 | 156000 | 156200 | 156300 | 156000 | 453 |
| 298 | 20240105 | 142700 | 30083481800 | 156200 | 156300 | 156400 | 156200 | 714 |
| 299 | 20240105 | 142600 | 29971905700 | 156300 | 156400 | 156500 | 156200 | 859 |
| 300 | 20240105 | 142500 | 29837621000 | 156300 | 156500 | 156500 | 156300 | 304 |
| 301 | 20240105 | 142400 | 29790099300 | 156400 | 157100 | 157200 | 156400 | 466 |
| 302 | 20240105 | 142300 | 29717074700 | 157000 | 157400 | 157400 | 156700 | 367 |
| 303 | 20240105 | 142200 | 29659455500 | 157400 | 157700 | 157700 | 157300 | 350 |
| 304 | 20240105 | 142100 | 29604339000 | 157600 | 157600 | 157700 | 157300 | 1087 |
| 305 | 20240105 | 142000 | 29433072800 | 157600 | 157700 | 157900 | 157600 | 1586 |
| 306 | 20240105 | 141900 | 29182849700 | 157700 | 157400 | 157700 | 157400 | 2013 |
| 307 | 20240105 | 141800 | 28865712500 | 157500 | 156800 | 157800 | 156800 | 6431 |
| 308 | 20240105 | 141700 | 27853987800 | 156900 | 156800 | 156900 | 156700 | 1434 |
| 309 | 20240105 | 141600 | 27629002800 | 156900 | 156500 | 156900 | 156300 | 3767 |
| 310 | 20240105 | 141500 | 27038974500 | 156300 | 156200 | 156500 | 156100 | 3028 |
| 311 | 20240105 | 141400 | 26565510700 | 156100 | 156000 | 156200 | 155900 | 209 |
| 312 | 20240105 | 141300 | 26532892500 | 156100 | 156100 | 156200 | 156000 | 214 |
| 313 | 20240105 | 141200 | 26499474800 | 156000 | 155800 | 156000 | 155800 | 600 |
| 314 | 20240105 | 141100 | 26405904400 | 155900 | 156000 | 156000 | 155800 | 110 |
| 315 | 20240105 | 141000 | 26388754500 | 155900 | 156000 | 156000 | 155800 | 404 |
| 316 | 20240105 | 140900 | 26325773200 | 155900 | 156000 | 156000 | 155800 | 757 |
| 317 | 20240105 | 140800 | 26207769200 | 156100 | 156100 | 156200 | 156000 | 418 |
| 318 | 20240105 | 140700 | 26142520600 | 156200 | 155700 | 156200 | 155500 | 1772 |
| 319 | 20240105 | 140600 | 25866070300 | 155700 | 155700 | 155800 | 155500 | 392 |
| 320 | 20240105 | 140500 | 25805040100 | 155700 | 155900 | 155900 | 155600 | 257 |
| 321 | 20240105 | 140400 | 25764999400 | 155900 | 156000 | 156000 | 155900 | 560 |
| 322 | 20240105 | 140300 | 25677644900 | 156100 | 156000 | 156300 | 156000 | 762 |
| 323 | 20240105 | 140200 | 25558635300 | 156000 | 156200 | 156200 | 156000 | 246 |
| 324 | 20240105 | 140100 | 25520236900 | 156100 | 156000 | 156200 | 156000 | 323 |
| 325 | 20240105 | 140000 | 25469803400 | 156100 | 156100 | 156200 | 156100 | 473 |
| 326 | 20240105 | 135900 | 25395942100 | 156100 | 156200 | 156300 | 156100 | 358 |
| 327 | 20240105 | 135800 | 25340022200 | 156300 | 156400 | 156400 | 156100 | 479 |
| 328 | 20240105 | 135700 | 25265164700 | 156300 | 156200 | 156400 | 156100 | 1321 |
| 329 | 20240105 | 135600 | 25058700800 | 156200 | 156200 | 156300 | 156100 | 843 |
| 330 | 20240105 | 135500 | 24927027700 | 156100 | 156100 | 156200 | 156000 | 561 |
| 331 | 20240105 | 135400 | 24839467900 | 156100 | 156200 | 156300 | 155800 | 935 |
| 332 | 20240105 | 135300 | 24693451200 | 156300 | 156300 | 156300 | 156200 | 982 |
| 333 | 20240105 | 135200 | 24540007500 | 156200 | 156100 | 156300 | 156100 | 778 |
| 334 | 20240105 | 135100 | 24418501800 | 156100 | 155800 | 156200 | 155800 | 1809 |
| 335 | 20240105 | 135000 | 24136284400 | 155900 | 155800 | 155900 | 155800 | 144 |
| 336 | 20240105 | 134900 | 24113846700 | 155700 | 155500 | 155800 | 155500 | 660 |
| 337 | 20240105 | 134800 | 24011093900 | 155600 | 155500 | 155600 | 155500 | 477 |
| 338 | 20240105 | 134700 | 23936887800 | 155600 | 155400 | 155600 | 155400 | 563 |
| 339 | 20240105 | 134600 | 23849348800 | 155400 | 155400 | 155500 | 155400 | 185 |
| 340 | 20240105 | 134500 | 23820590800 | 155400 | 155400 | 155500 | 155400 | 456 |
| 341 | 20240105 | 134400 | 23749693800 | 155400 | 155300 | 155600 | 155300 | 420 |
| 342 | 20240105 | 134300 | 23684408100 | 155300 | 155200 | 155400 | 155200 | 275 |
| 343 | 20240105 | 134200 | 23641720000 | 155400 | 155200 | 155500 | 155100 | 973 |
| 344 | 20240105 | 134100 | 23490518500 | 155300 | 155400 | 155500 | 155300 | 341 |
| 345 | 20240105 | 134000 | 23437529900 | 155400 | 155600 | 155600 | 155400 | 193 |
| 346 | 20240105 | 133900 | 23407530700 | 155600 | 155800 | 155800 | 155600 | 592 |
| 347 | 20240105 | 133800 | 23315374700 | 155800 | 156000 | 156000 | 155800 | 231 |
| 348 | 20240105 | 133700 | 23279368200 | 156300 | 156400 | 156400 | 156200 | 1102 |
| 349 | 20240105 | 133600 | 23107147000 | 156400 | 155900 | 156400 | 155900 | 2576 |
| 350 | 20240105 | 133500 | 22704896800 | 156000 | 156100 | 156100 | 155800 | 601 |
| 351 | 20240105 | 133400 | 22611139800 | 156100 | 156000 | 156100 | 156000 | 464 |
| 352 | 20240105 | 133300 | 22538731500 | 156000 | 155900 | 156000 | 155800 | 1214 |
| 353 | 20240105 | 133200 | 22349448700 | 155800 | 155800 | 155900 | 155700 | 585 |
| 354 | 20240105 | 133100 | 22258304500 | 155800 | 155500 | 155800 | 155500 | 366 |
| 355 | 20240105 | 133000 | 22201345100 | 155700 | 155700 | 155700 | 155400 | 290 |
| 356 | 20240105 | 132900 | 22156224900 | 155600 | 155900 | 155900 | 155600 | 581 |
| 357 | 20240105 | 132800 | 22065708000 | 155900 | 155900 | 156000 | 155900 | 502 |
| 358 | 20240105 | 132700 | 21987434400 | 155900 | 155700 | 156400 | 155500 | 3797 |
| 359 | 20240105 | 132600 | 21395060800 | 155600 | 155300 | 155600 | 155300 | 1080 |
| 360 | 20240105 | 132500 | 21227118200 | 155300 | 155200 | 155500 | 155100 | 1872 |
| 361 | 20240105 | 132400 | 20936276100 | 155200 | 155000 | 155200 | 154900 | 540 |
| 362 | 20240105 | 132300 | 20852541800 | 155000 | 154400 | 155000 | 154400 | 2487 |
| 363 | 20240105 | 132200 | 20467947600 | 154400 | 154400 | 154500 | 154300 | 451 |
| 364 | 20240105 | 132100 | 20398319100 | 154400 | 154500 | 154600 | 154200 | 871 |
| 365 | 20240105 | 132000 | 20263795300 | 154600 | 154600 | 154700 | 154500 | 532 |
| 366 | 20240105 | 131900 | 20181543500 | 154600 | 155000 | 155100 | 154600 | 1344 |
| 367 | 20240105 | 131800 | 19973605200 | 155000 | 155100 | 155200 | 154800 | 1103 |
| 368 | 20240105 | 131700 | 19802647400 | 155100 | 155300 | 155400 | 155000 | 452 |
| 369 | 20240105 | 131600 | 19732481000 | 155400 | 155300 | 155500 | 155200 | 580 |
| 370 | 20240105 | 131500 | 19642342300 | 155300 | 155300 | 155400 | 155300 | 943 |
| 371 | 20240105 | 131400 | 19495833700 | 155400 | 155100 | 155400 | 155000 | 1117 |
| 372 | 20240105 | 131300 | 19322426800 | 155000 | 154900 | 155300 | 154800 | 3517 |
| 373 | 20240105 | 131200 | 18777141800 | 154900 | 154800 | 154900 | 154800 | 746 |
| 374 | 20240105 | 131100 | 18661599000 | 154800 | 154700 | 155000 | 154700 | 3686 |
| 375 | 20240105 | 131000 | 18090767100 | 154700 | 154700 | 154800 | 154500 | 1077 |
| 376 | 20240105 | 130900 | 17924154900 | 154700 | 154400 | 154700 | 154400 | 2377 |
| 377 | 20240105 | 130800 | 17556790900 | 154300 | 154300 | 154300 | 154300 | 187 |
| 378 | 20240105 | 130700 | 17527936800 | 154300 | 154400 | 154500 | 154300 | 516 |
| 379 | 20240105 | 130600 | 17448303100 | 154400 | 154300 | 154500 | 154200 | 1532 |
| 380 | 20240105 | 130500 | 17211767000 | 154200 | 153800 | 154200 | 153800 | 3042 |
| 381 | 20240105 | 130400 | 16743300700 | 153900 | 153200 | 153900 | 153200 | 8378 |
| 382 | 20240105 | 130300 | 15457052600 | 153100 | 153200 | 153200 | 153100 | 105 |
| 383 | 20240105 | 130200 | 15440971600 | 153200 | 153200 | 153300 | 153100 | 711 |
| 384 | 20240105 | 130100 | 15332020700 | 153100 | 153000 | 153200 | 153000 | 195 |
| 385 | 20240105 | 130000 | 15302166300 | 153000 | 152900 | 153100 | 152900 | 113 |
| 386 | 20240105 | 125900 | 15284872100 | 153100 | 153100 | 153100 | 152800 | 165 |
| 387 | 20240105 | 125800 | 15259633700 | 153100 | 153100 | 153100 | 152800 | 184 |
| 388 | 20240105 | 125700 | 15231475200 | 152700 | 153000 | 153100 | 152700 | 121 |
| 389 | 20240105 | 125600 | 15212954300 | 152700 | 153100 | 153100 | 152400 | 649 |
| 390 | 20240105 | 125500 | 15113713300 | 153200 | 153000 | 153200 | 153000 | 57 |
| 391 | 20240105 | 125400 | 15104981100 | 153200 | 153200 | 153300 | 153000 | 255 |
| 392 | 20240105 | 125300 | 15065911300 | 153200 | 153200 | 153200 | 153200 | 191 |
| 393 | 20240105 | 125200 | 15036650100 | 153300 | 153000 | 153300 | 152900 | 793 |
| 394 | 20240105 | 125100 | 14915192200 | 153000 | 152700 | 153000 | 152700 | 446 |
| 395 | 20240105 | 125000 | 14847008400 | 152700 | 152700 | 152700 | 152700 | 3 |
| 396 | 20240105 | 124900 | 14846550300 | 152700 | 152400 | 152700 | 152400 | 91 |
| 397 | 20240105 | 124800 | 14832675600 | 152800 | 152400 | 152800 | 152300 | 141 |
| 398 | 20240105 | 124700 | 14811166200 | 152800 | 152900 | 152900 | 152300 | 353 |
| 399 | 20240105 | 124600 | 14757240100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 400 | 20240105 | 124500 | 14757240100 | 153200 | 153000 | 153200 | 152800 | 1245 |
| 401 | 20240105 | 124400 | 14566697200 | 153000 | 152900 | 153000 | 152900 | 108 |
| 402 | 20240105 | 124300 | 14550183800 | 152900 | 152800 | 152900 | 152800 | 25 |
| 403 | 20240105 | 124200 | 14546363500 | 152900 | 153000 | 153000 | 152900 | 196 |
| 404 | 20240105 | 124100 | 14516385800 | 152900 | 153000 | 153000 | 152700 | 50 |
| 405 | 20240105 | 124000 | 14508742200 | 152900 | 152900 | 153000 | 152700 | 53 |
| 406 | 20240105 | 123900 | 14500639800 | 152900 | 152900 | 153000 | 152600 | 244 |
| 407 | 20240105 | 123800 | 14463336500 | 152600 | 152700 | 152900 | 152600 | 340 |
| 408 | 20240105 | 123700 | 14411358100 | 152900 | 152800 | 152900 | 152600 | 66 |
| 409 | 20240105 | 123600 | 14401273400 | 152300 | 152800 | 152800 | 152300 | 163 |
| 410 | 20240105 | 123500 | 14376403500 | 152800 | 152300 | 152800 | 152300 | 220 |
| 411 | 20240105 | 123400 | 14342892500 | 153000 | 152500 | 153000 | 152000 | 583 |
| 412 | 20240105 | 123300 | 14254097600 | 152600 | 153000 | 153000 | 152500 | 198 |
| 413 | 20240105 | 123200 | 14223823000 | 153100 | 153000 | 153100 | 153000 | 108 |
| 414 | 20240105 | 123100 | 14207289300 | 153000 | 153000 | 153100 | 153000 | 352 |
| 415 | 20240105 | 123000 | 14153416200 | 153000 | 153100 | 153100 | 152900 | 292 |
| 416 | 20240105 | 122900 | 14108725400 | 153000 | 152800 | 153100 | 152800 | 270 |
| 417 | 20240105 | 122800 | 14067417400 | 152900 | 153000 | 153000 | 152900 | 48 |
| 418 | 20240105 | 122700 | 14060076800 | 152900 | 153000 | 153100 | 152800 | 155 |
| 419 | 20240105 | 122600 | 14036366100 | 153100 | 153200 | 153300 | 153100 | 146 |
| 420 | 20240105 | 122500 | 14014008400 | 153200 | 152900 | 153200 | 152900 | 2170 |
| 421 | 20240105 | 122400 | 13681992600 | 152900 | 152300 | 152900 | 152300 | 1715 |
| 422 | 20240105 | 122300 | 13420139400 | 152400 | 152500 | 152500 | 152400 | 174 |
| 423 | 20240105 | 122200 | 13393619900 | 152500 | 152600 | 152600 | 152500 | 225 |
| 424 | 20240105 | 122100 | 13359305000 | 152500 | 152600 | 152600 | 152500 | 66 |
| 425 | 20240105 | 122000 | 13349233500 | 152600 | 152600 | 152600 | 152300 | 274 |
| 426 | 20240105 | 121900 | 13307475400 | 152500 | 152600 | 152700 | 152500 | 94 |
| 427 | 20240105 | 121800 | 13293136000 | 152600 | 152600 | 152700 | 152600 | 102 |
| 428 | 20240105 | 121700 | 13277565300 | 152600 | 152700 | 152700 | 152600 | 152 |
| 429 | 20240105 | 121600 | 13254363700 | 152700 | 152800 | 152800 | 152600 | 245 |
| 430 | 20240105 | 121500 | 13216953800 | 152800 | 152700 | 152800 | 152600 | 110 |
| 431 | 20240105 | 121400 | 13200152400 | 152700 | 152800 | 152800 | 152700 | 62 |
| 432 | 20240105 | 121300 | 13190684900 | 152800 | 152700 | 152800 | 152700 | 80 |
| 433 | 20240105 | 121200 | 13178464300 | 152800 | 152700 | 152800 | 152700 | 302 |
| 434 | 20240105 | 121100 | 13132325500 | 152700 | 152700 | 152700 | 152600 | 88 |
| 435 | 20240105 | 121000 | 13118892200 | 152700 | 152600 | 152700 | 152400 | 65 |
| 436 | 20240105 | 120900 | 13108980000 | 152600 | 152600 | 152700 | 152600 | 126 |
| 437 | 20240105 | 120800 | 13089746800 | 152600 | 152600 | 152700 | 152600 | 306 |
| 438 | 20240105 | 120700 | 13043040600 | 152600 | 152300 | 152600 | 152300 | 23 |
| 439 | 20240105 | 120600 | 13039535600 | 152600 | 152200 | 152600 | 152200 | 827 |
| 440 | 20240105 | 120500 | 12913496900 | 152100 | 152100 | 152100 | 152100 | 29 |
| 441 | 20240105 | 120400 | 12909086000 | 152100 | 151900 | 152100 | 151900 | 148 |
| 442 | 20240105 | 120300 | 12886575600 | 151900 | 152200 | 152200 | 151900 | 60 |
| 443 | 20240105 | 120200 | 12877444100 | 151900 | 151800 | 152200 | 151800 | 416 |
| 444 | 20240105 | 120100 | 12814218300 | 151800 | 151800 | 151900 | 151800 | 17 |
| 445 | 20240105 | 120000 | 12811636300 | 151800 | 151500 | 151800 | 151500 | 147 |
| 446 | 20240105 | 115900 | 12789361200 | 151300 | 151300 | 151500 | 151200 | 425 |
| 447 | 20240105 | 115800 | 12725056200 | 151300 | 151300 | 151400 | 151200 | 1102 |
| 448 | 20240105 | 115700 | 12558325100 | 151300 | 151300 | 151400 | 151300 | 136 |
| 449 | 20240105 | 115600 | 12537747400 | 151300 | 151300 | 151300 | 151200 | 305 |
| 450 | 20240105 | 115500 | 12491603600 | 151300 | 151200 | 151400 | 151200 | 291 |
| 451 | 20240105 | 115400 | 12447574600 | 151300 | 151200 | 151300 | 151200 | 245 |
| 452 | 20240105 | 115300 | 12410511500 | 151300 | 151100 | 151300 | 151100 | 31 |
| 453 | 20240105 | 115200 | 12405826600 | 151000 | 151200 | 151200 | 151000 | 42 |
| 454 | 20240105 | 115100 | 12399482100 | 151000 | 151000 | 151300 | 151000 | 712 |
| 455 | 20240105 | 115000 | 12291912100 | 150800 | 151000 | 151000 | 150800 | 30 |
| 456 | 20240105 | 114900 | 12287387900 | 151000 | 151100 | 151100 | 151000 | 144 |
| 457 | 20240105 | 114800 | 12265639500 | 151100 | 151100 | 151100 | 151100 | 77 |
| 458 | 20240105 | 114700 | 12254004800 | 151200 | 151100 | 151200 | 151100 | 176 |
| 459 | 20240105 | 114600 | 12227409000 | 151100 | 150700 | 151100 | 150700 | 110 |
| 460 | 20240105 | 114500 | 12210805200 | 150700 | 150900 | 151000 | 150700 | 460 |
| 461 | 20240105 | 114400 | 12141398700 | 150900 | 150800 | 150900 | 150800 | 65 |
| 462 | 20240105 | 114300 | 12131595100 | 150800 | 150900 | 150900 | 150800 | 39 |
| 463 | 20240105 | 114200 | 12125712800 | 150800 | 150900 | 150900 | 150800 | 61 |
| 464 | 20240105 | 114100 | 12116510700 | 150900 | 150800 | 150900 | 150800 | 53 |
| 465 | 20240105 | 114000 | 12108514200 | 150800 | 150900 | 151000 | 150800 | 80 |
| 466 | 20240105 | 113900 | 12096444700 | 150900 | 150900 | 150900 | 150900 | 34 |
| 467 | 20240105 | 113800 | 12091314100 | 150900 | 151000 | 151000 | 150900 | 225 |
| 468 | 20240105 | 113700 | 12057351900 | 151000 | 150900 | 151000 | 150900 | 82 |
| 469 | 20240105 | 113600 | 12044975700 | 150900 | 150900 | 151000 | 150900 | 51 |
| 470 | 20240105 | 113500 | 12037278400 | 150900 | 151000 | 151000 | 150900 | 79 |
| 471 | 20240105 | 113400 | 12025354100 | 150900 | 151100 | 151100 | 150900 | 104 |
| 472 | 20240105 | 113300 | 12009651600 | 151100 | 151000 | 151100 | 151000 | 56 |
| 473 | 20240105 | 113200 | 12001193300 | 151000 | 150800 | 151000 | 150800 | 66 |
| 474 | 20240105 | 113100 | 11991235700 | 150800 | 150700 | 150800 | 150700 | 42 |
| 475 | 20240105 | 113000 | 11984904900 | 150800 | 150800 | 151100 | 150800 | 92 |
| 476 | 20240105 | 112900 | 11971020700 | 150800 | 150800 | 150900 | 150800 | 203 |
| 477 | 20240105 | 112800 | 11940405700 | 150800 | 150800 | 150900 | 150800 | 77 |
| 478 | 20240105 | 112700 | 11928793000 | 151000 | 151000 | 151100 | 150800 | 80 |
| 479 | 20240105 | 112600 | 11916716400 | 151000 | 150800 | 151000 | 150800 | 158 |
| 480 | 20240105 | 112500 | 11892885900 | 150800 | 151100 | 151100 | 150800 | 29 |
| 481 | 20240105 | 112400 | 11888512400 | 151100 | 151000 | 151100 | 150700 | 136 |
| 482 | 20240105 | 112300 | 11868002300 | 151000 | 150900 | 151000 | 150800 | 106 |
| 483 | 20240105 | 112200 | 11852008400 | 151000 | 151100 | 151100 | 151000 | 32 |
| 484 | 20240105 | 112100 | 11847176200 | 151100 | 150800 | 151100 | 150800 | 303 |
| 485 | 20240105 | 112000 | 11801447900 | 150900 | 150900 | 151000 | 150800 | 58 |
| 486 | 20240105 | 111900 | 11792694700 | 150900 | 151000 | 151000 | 150900 | 143 |
| 487 | 20240105 | 111800 | 11771105000 | 151000 | 150800 | 151000 | 150800 | 114 |
| 488 | 20240105 | 111700 | 11753907600 | 150800 | 150900 | 150900 | 150800 | 58 |
| 489 | 20240105 | 111600 | 11745158400 | 150900 | 151000 | 151000 | 150900 | 287 |
| 490 | 20240105 | 111500 | 11701830000 | 151000 | 151100 | 151100 | 150900 | 174 |
| 491 | 20240105 | 111400 | 11675559200 | 151100 | 151000 | 151100 | 151000 | 217 |
| 492 | 20240105 | 111300 | 11642789900 | 151100 | 151000 | 151100 | 151000 | 194 |
| 493 | 20240105 | 111200 | 11613493700 | 150900 | 151200 | 151200 | 150900 | 220 |
| 494 | 20240105 | 111100 | 11580265400 | 151300 | 151200 | 151300 | 151200 | 49 |
| 495 | 20240105 | 111000 | 11572856000 | 151200 | 151100 | 151200 | 151000 | 76 |
| 496 | 20240105 | 110900 | 11561372000 | 151200 | 151300 | 151400 | 151100 | 152 |
| 497 | 20240105 | 110800 | 11538389000 | 151300 | 151200 | 151700 | 151100 | 189 |
| 498 | 20240105 | 110700 | 11509755600 | 151400 | 150900 | 151400 | 150900 | 273 |
| 499 | 20240105 | 110600 | 11468471300 | 150900 | 151000 | 151200 | 150900 | 116 |
| 500 | 20240105 | 110500 | 11450958300 | 151000 | 151100 | 151300 | 151000 | 183 |
| 501 | 20240105 | 110400 | 11423320200 | 151100 | 151000 | 151400 | 150900 | 218 |
| 502 | 20240105 | 110300 | 11390399500 | 151000 | 151200 | 151200 | 150900 | 297 |
| 503 | 20240105 | 110200 | 11345560000 | 151100 | 151400 | 151400 | 151100 | 196 |
| 504 | 20240105 | 110100 | 11315935000 | 151300 | 151700 | 151800 | 151300 | 403 |
| 505 | 20240105 | 110000 | 11254888300 | 151700 | 152400 | 152400 | 151700 | 88 |
| 506 | 20240105 | 105900 | 11241510300 | 152300 | 152300 | 152400 | 151700 | 649 |
| 507 | 20240105 | 105800 | 11142925000 | 152400 | 152100 | 152400 | 151800 | 520 |
| 508 | 20240105 | 105700 | 11063817500 | 152000 | 152300 | 152300 | 152000 | 275 |
| 509 | 20240105 | 105600 | 11021984000 | 152500 | 152000 | 152700 | 152000 | 1919 |
| 510 | 20240105 | 105500 | 10729676300 | 151900 | 152000 | 152100 | 151900 | 972 |
| 511 | 20240105 | 105400 | 10581919600 | 152000 | 151500 | 152000 | 151500 | 184 |
| 512 | 20240105 | 105300 | 10553962600 | 151500 | 151400 | 152000 | 151300 | 980 |
| 513 | 20240105 | 105200 | 10405181300 | 151300 | 151100 | 151400 | 151000 | 649 |
| 514 | 20240105 | 105100 | 10307106900 | 151100 | 151100 | 151300 | 151000 | 1774 |
| 515 | 20240105 | 105000 | 10039039700 | 151100 | 151400 | 151400 | 151100 | 343 |
| 516 | 20240105 | 104900 | 9987169400 | 151300 | 151200 | 151500 | 151100 | 293 |
| 517 | 20240105 | 104800 | 9942854400 | 151300 | 151500 | 151500 | 151200 | 371 |
| 518 | 20240105 | 104700 | 9886722100 | 151500 | 151800 | 151800 | 151300 | 745 |
| 519 | 20240105 | 104600 | 9773892300 | 151900 | 151800 | 152000 | 151200 | 1642 |
| 520 | 20240105 | 104500 | 9524751900 | 151900 | 152900 | 152900 | 151900 | 672 |
| 521 | 20240105 | 104400 | 9422433400 | 152900 | 153400 | 153400 | 152800 | 951 |
| 522 | 20240105 | 104300 | 9276687700 | 153100 | 152100 | 153400 | 152000 | 3014 |
| 523 | 20240105 | 104200 | 8815892100 | 152100 | 152400 | 152400 | 152000 | 275 |
| 524 | 20240105 | 104100 | 8774048400 | 152400 | 152700 | 152800 | 152100 | 384 |
| 525 | 20240105 | 104000 | 8715485700 | 152500 | 152800 | 152900 | 152500 | 691 |
| 526 | 20240105 | 103900 | 8609947900 | 152700 | 152800 | 152800 | 152400 | 622 |
| 527 | 20240105 | 103800 | 8514965900 | 152700 | 152100 | 152700 | 152000 | 1764 |
| 528 | 20240105 | 103700 | 8246103800 | 152100 | 151700 | 152100 | 151200 | 2013 |
| 529 | 20240105 | 103600 | 7940309600 | 151700 | 151400 | 151700 | 151400 | 372 |
| 530 | 20240105 | 103500 | 7883932400 | 151400 | 151300 | 151600 | 151300 | 468 |
| 531 | 20240105 | 103400 | 7813079200 | 151300 | 151000 | 151600 | 151000 | 901 |
| 532 | 20240105 | 103300 | 7676800000 | 150700 | 150500 | 151000 | 150400 | 658 |
| 533 | 20240105 | 103200 | 7577676800 | 150500 | 150400 | 150500 | 150400 | 645 |
| 534 | 20240105 | 103100 | 7480652200 | 150500 | 150400 | 150500 | 150400 | 87 |
| 535 | 20240105 | 103000 | 7467565400 | 150400 | 150600 | 150700 | 150400 | 2034 |
| 536 | 20240105 | 102900 | 7161525300 | 150600 | 150800 | 150800 | 150600 | 344 |
| 537 | 20240105 | 102800 | 7109679000 | 150800 | 150900 | 151000 | 150800 | 346 |
| 538 | 20240105 | 102700 | 7057474400 | 150900 | 150800 | 151000 | 150800 | 301 |
| 539 | 20240105 | 102600 | 7012071500 | 150800 | 151100 | 151200 | 150800 | 399 |
| 540 | 20240105 | 102500 | 6951803300 | 151100 | 151300 | 151300 | 151000 | 198 |
| 541 | 20240105 | 102400 | 6921873600 | 151300 | 151300 | 151400 | 151100 | 353 |
| 542 | 20240105 | 102300 | 6868448400 | 151200 | 151300 | 151400 | 151000 | 498 |
| 543 | 20240105 | 102200 | 6793169100 | 151400 | 151700 | 151700 | 151000 | 1598 |
| 544 | 20240105 | 102100 | 6551613800 | 151700 | 151900 | 151900 | 151700 | 464 |
| 545 | 20240105 | 102000 | 6481161700 | 151700 | 151700 | 152000 | 151500 | 784 |
| 546 | 20240105 | 101900 | 6362124400 | 151700 | 152200 | 152200 | 151700 | 917 |
| 547 | 20240105 | 101800 | 6222627200 | 152200 | 151700 | 152700 | 151500 | 2818 |
| 548 | 20240105 | 101700 | 5793920000 | 151500 | 151800 | 151800 | 150500 | 1333 |
| 549 | 20240105 | 101600 | 5592347600 | 151800 | 150500 | 153500 | 150500 | 5728 |
| 550 | 20240105 | 101500 | 4721114900 | 150600 | 149700 | 150900 | 148700 | 7317 |
| 551 | 20240105 | 101400 | 3622270300 | 149700 | 148300 | 149700 | 148300 | 4765 |
| 552 | 20240105 | 101300 | 2912595000 | 148400 | 148200 | 148400 | 147800 | 202 |
| 553 | 20240105 | 101200 | 2882622600 | 148200 | 148000 | 148400 | 147600 | 1024 |
| 554 | 20240105 | 101100 | 2730808100 | 148000 | 148100 | 148100 | 148000 | 36 |
| 555 | 20240105 | 101000 | 2725479900 | 148100 | 148100 | 148100 | 147500 | 139 |
| 556 | 20240105 | 100900 | 2704894600 | 148100 | 148000 | 148100 | 147500 | 56 |
| 557 | 20240105 | 100800 | 2696620500 | 147500 | 147600 | 147600 | 147500 | 28 |
| 558 | 20240105 | 100700 | 2692487800 | 148100 | 147900 | 148200 | 147500 | 174 |
| 559 | 20240105 | 100600 | 2666711100 | 148000 | 148000 | 148100 | 148000 | 179 |
| 560 | 20240105 | 100500 | 2640209300 | 147500 | 147900 | 148100 | 147500 | 239 |
| 561 | 20240105 | 100400 | 2604833000 | 147900 | 147600 | 148000 | 147500 | 287 |
| 562 | 20240105 | 100300 | 2562387400 | 147600 | 147000 | 147600 | 147000 | 388 |
| 563 | 20240105 | 100200 | 2505327700 | 147300 | 147400 | 147400 | 147300 | 16 |
| 564 | 20240105 | 100100 | 2502970300 | 147400 | 147000 | 147500 | 146800 | 1555 |
| 565 | 20240105 | 100000 | 2274373600 | 147000 | 147200 | 147200 | 147000 | 701 |
| 566 | 20240105 | 095900 | 2171325200 | 147200 | 147200 | 147200 | 147200 | 7 |
| 567 | 20240105 | 095800 | 2170294800 | 147200 | 147200 | 147600 | 147200 | 38 |
| 568 | 20240105 | 095700 | 2164700400 | 147100 | 147100 | 147100 | 147100 | 75 |
| 569 | 20240105 | 095600 | 2153667900 | 147100 | 147000 | 147100 | 147000 | 245 |
| 570 | 20240105 | 095500 | 2117648400 | 147000 | 147100 | 147100 | 147000 | 119 |
| 571 | 20240105 | 095400 | 2100155300 | 147200 | 147000 | 147200 | 147000 | 556 |
| 572 | 20240105 | 095300 | 2018420900 | 147200 | 147300 | 147300 | 147200 | 23 |
| 573 | 20240105 | 095200 | 2015034200 | 147200 | 147100 | 147600 | 147100 | 123 |
| 574 | 20240105 | 095100 | 1996937500 | 147200 | 147300 | 147800 | 147100 | 821 |
| 575 | 20240105 | 095000 | 1876007600 | 147300 | 147700 | 147700 | 147300 | 1811 |
| 576 | 20240105 | 094900 | 1608850600 | 147800 | 147900 | 147900 | 147800 | 40 |
| 577 | 20240105 | 094800 | 1602938200 | 147700 | 147800 | 147800 | 147700 | 45 |
| 578 | 20240105 | 094700 | 1596287700 | 147700 | 147900 | 147900 | 147700 | 154 |
| 579 | 20240105 | 094600 | 1573514900 | 147900 | 147900 | 147900 | 147900 | 3 |
| 580 | 20240105 | 094500 | 1573071200 | 147600 | 147600 | 147900 | 147500 | 156 |
| 581 | 20240105 | 094400 | 1550045600 | 147500 | 147600 | 147600 | 147500 | 294 |
| 582 | 20240105 | 094300 | 1506672400 | 147600 | 147600 | 147600 | 147500 | 18 |
| 583 | 20240105 | 094200 | 1504016200 | 147600 | 147600 | 148000 | 147500 | 227 |
| 584 | 20240105 | 094100 | 1470484000 | 148000 | 148000 | 148200 | 148000 | 49 |
| 585 | 20240105 | 094000 | 1463227600 | 148000 | 148000 | 148200 | 148000 | 185 |
| 586 | 20240105 | 093900 | 1435833600 | 148000 | 148100 | 148200 | 148000 | 306 |
| 587 | 20240105 | 093800 | 1390513900 | 148100 | 147900 | 148100 | 147900 | 58 |
| 588 | 20240105 | 093700 | 1381925300 | 147900 | 147700 | 147900 | 147700 | 109 |
| 589 | 20240105 | 093600 | 1365824800 | 147700 | 147700 | 147700 | 147600 | 123 |
| 590 | 20240105 | 093500 | 1347669400 | 147600 | 148100 | 148100 | 147600 | 164 |
| 591 | 20240105 | 093400 | 1323423000 | 147900 | 147900 | 148100 | 147900 | 66 |
| 592 | 20240105 | 093300 | 1313661000 | 147900 | 148100 | 148100 | 147900 | 161 |
| 593 | 20240105 | 093200 | 1289848500 | 148100 | 148100 | 148100 | 148100 | 39 |
| 594 | 20240105 | 093100 | 1284072600 | 148200 | 147900 | 148200 | 147900 | 108 |
| 595 | 20240105 | 093000 | 1268095600 | 147900 | 147600 | 147900 | 147500 | 401 |
| 596 | 20240105 | 092900 | 1208909500 | 147600 | 147800 | 147800 | 147600 | 620 |
| 597 | 20240105 | 092800 | 1117320600 | 147800 | 147800 | 147800 | 147800 | 13 |
| 598 | 20240105 | 092700 | 1115399200 | 147800 | 148200 | 148200 | 147800 | 515 |
| 599 | 20240105 | 092600 | 1039207000 | 148200 | 148300 | 148300 | 148200 | 161 |
| 600 | 20240105 | 092500 | 1015331900 | 148200 | 148100 | 148200 | 148000 | 311 |
| 601 | 20240105 | 092400 | 969262300 | 148100 | 148000 | 148100 | 147800 | 225 |
| 602 | 20240105 | 092300 | 935971900 | 148000 | 147900 | 148000 | 147800 | 67 |
| 603 | 20240105 | 092200 | 926060700 | 147900 | 147900 | 147900 | 147800 | 27 |
| 604 | 20240105 | 092100 | 922067500 | 148000 | 148200 | 148200 | 147700 | 191 |
| 605 | 20240105 | 092000 | 893805000 | 148300 | 147700 | 148300 | 147700 | 204 |
| 606 | 20240105 | 091900 | 863572700 | 147700 | 147700 | 147700 | 147700 | 82 |
| 607 | 20240105 | 091800 | 851461300 | 147600 | 147600 | 147700 | 147600 | 61 |
| 608 | 20240105 | 091700 | 842457600 | 147600 | 147800 | 147800 | 147500 | 96 |
| 609 | 20240105 | 091600 | 828273000 | 148200 | 148100 | 148300 | 148100 | 246 |
| 610 | 20240105 | 091500 | 791817300 | 148100 | 148200 | 148200 | 147800 | 226 |
| 611 | 20240105 | 091400 | 758340500 | 148200 | 147800 | 148300 | 147800 | 143 |
| 612 | 20240105 | 091300 | 737182600 | 147700 | 147200 | 148400 | 147100 | 467 |
| 613 | 20240105 | 091200 | 668188400 | 147000 | 147000 | 147100 | 146900 | 168 |
| 614 | 20240105 | 091100 | 643488500 | 146900 | 147000 | 147000 | 146800 | 178 |
| 615 | 20240105 | 091000 | 617346900 | 146900 | 146900 | 147000 | 146900 | 45 |
| 616 | 20240105 | 090900 | 610734500 | 146700 | 147000 | 147100 | 146600 | 76 |
| 617 | 20240105 | 090800 | 599577000 | 147100 | 146700 | 147100 | 146600 | 637 |
| 618 | 20240105 | 090700 | 506181600 | 146600 | 147200 | 147200 | 146600 | 640 |
| 619 | 20240105 | 090600 | 412274400 | 147200 | 147100 | 147200 | 147000 | 165 |
| 620 | 20240105 | 090500 | 388003900 | 147100 | 147100 | 147100 | 146800 | 579 |
| 621 | 20240105 | 090400 | 302987200 | 147100 | 147500 | 147500 | 146500 | 111 |
| 622 | 20240105 | 090300 | 286712100 | 146500 | 147000 | 147600 | 146500 | 250 |
| 623 | 20240105 | 090200 | 250054000 | 147000 | 146400 | 147600 | 146400 | 768 |
| 624 | 20240105 | 090100 | 137179600 | 146400 | 146500 | 146500 | 146100 | 70 |
| 625 | 20240105 | 090000 | 126941800 | 146000 | 147500 | 147500 | 146000 | 817 |