34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 3 | 20240111 | 185300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 4 | 20240111 | 185200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 5 | 20240111 | 185100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 6 | 20240111 | 185000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 7 | 20240111 | 184900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 8 | 20240111 | 184800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 9 | 20240111 | 184700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 10 | 20240111 | 184600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 11 | 20240111 | 184500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 12 | 20240111 | 184400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 13 | 20240111 | 184300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 14 | 20240111 | 184200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 15 | 20240111 | 184100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 16 | 20240111 | 184000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 17 | 20240111 | 183900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 18 | 20240111 | 183800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 19 | 20240111 | 183700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 20 | 20240111 | 183600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 21 | 20240111 | 183500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 22 | 20240111 | 183400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 23 | 20240111 | 183300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 24 | 20240111 | 183200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 25 | 20240111 | 183100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 26 | 20240111 | 183000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 27 | 20240111 | 182900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 28 | 20240111 | 182800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 29 | 20240111 | 182700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 30 | 20240111 | 182600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 31 | 20240111 | 182500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 32 | 20240111 | 182400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 33 | 20240111 | 182300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 34 | 20240111 | 182200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 35 | 20240111 | 182100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 36 | 20240111 | 182000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 37 | 20240111 | 181900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 38 | 20240111 | 181800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 39 | 20240111 | 181700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 40 | 20240111 | 181600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 41 | 20240111 | 181500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 42 | 20240111 | 181400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 43 | 20240111 | 181300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 44 | 20240111 | 181200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 45 | 20240111 | 181100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 46 | 20240111 | 181000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 47 | 20240111 | 180900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 48 | 20240111 | 180800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 49 | 20240111 | 180700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 50 | 20240111 | 180600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 51 | 20240111 | 180500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 52 | 20240111 | 180400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 53 | 20240111 | 180300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 54 | 20240111 | 180200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 55 | 20240111 | 180100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 56 | 20240111 | 180000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 57 | 20240111 | 175900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 58 | 20240111 | 175800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 59 | 20240111 | 175700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 60 | 20240111 | 175600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 61 | 20240111 | 175500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 62 | 20240111 | 175400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 63 | 20240111 | 175300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 64 | 20240111 | 175200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 65 | 20240111 | 175100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 66 | 20240111 | 175000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 67 | 20240111 | 174900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 68 | 20240111 | 174800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 69 | 20240111 | 174700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 70 | 20240111 | 174600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 71 | 20240111 | 174500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 72 | 20240111 | 174400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 73 | 20240111 | 174300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 74 | 20240111 | 174200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 75 | 20240111 | 174100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 76 | 20240111 | 174000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 77 | 20240111 | 173900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 78 | 20240111 | 173800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 79 | 20240111 | 173700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 80 | 20240111 | 173600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 81 | 20240111 | 173500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 82 | 20240111 | 173400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 83 | 20240111 | 173300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 84 | 20240111 | 173200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 85 | 20240111 | 173100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 86 | 20240111 | 173000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 87 | 20240111 | 172900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 88 | 20240111 | 172800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 89 | 20240111 | 172700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 90 | 20240111 | 172600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 91 | 20240111 | 172500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 92 | 20240111 | 172400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 93 | 20240111 | 172300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 94 | 20240111 | 172200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 95 | 20240111 | 172100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 96 | 20240111 | 172000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 97 | 20240111 | 171900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 98 | 20240111 | 171800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 99 | 20240111 | 171700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 100 | 20240111 | 171600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 101 | 20240111 | 171500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 102 | 20240111 | 171400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 103 | 20240111 | 171300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 104 | 20240111 | 171200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 105 | 20240111 | 171100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 106 | 20240111 | 171000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 107 | 20240111 | 170900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 108 | 20240111 | 170800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 109 | 20240111 | 170700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 110 | 20240111 | 170600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 111 | 20240111 | 170500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 112 | 20240111 | 170400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 113 | 20240111 | 170300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 114 | 20240111 | 170200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 115 | 20240111 | 170100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 116 | 20240111 | 170000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 117 | 20240111 | 165900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 118 | 20240111 | 165800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 119 | 20240111 | 165700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 120 | 20240111 | 165600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 121 | 20240111 | 165500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 122 | 20240111 | 165400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 123 | 20240111 | 165300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 124 | 20240111 | 165200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 125 | 20240111 | 165100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 126 | 20240111 | 165000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 127 | 20240111 | 164900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 128 | 20240111 | 164800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 129 | 20240111 | 164700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 130 | 20240111 | 164600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 131 | 20240111 | 164500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 132 | 20240111 | 164400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 133 | 20240111 | 164300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 134 | 20240111 | 164200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 135 | 20240111 | 164100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 136 | 20240111 | 164000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 137 | 20240111 | 163900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 138 | 20240111 | 163800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 139 | 20240111 | 163700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 140 | 20240111 | 163600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 141 | 20240111 | 163500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 142 | 20240111 | 163400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 143 | 20240111 | 163300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 144 | 20240111 | 163200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 145 | 20240111 | 163100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 146 | 20240111 | 163000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 147 | 20240111 | 162900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 148 | 20240111 | 162800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 149 | 20240111 | 162700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 150 | 20240111 | 162600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 151 | 20240111 | 162500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 152 | 20240111 | 162400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 153 | 20240111 | 162300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 154 | 20240111 | 162200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 155 | 20240111 | 162100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 156 | 20240111 | 162000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 157 | 20240111 | 161900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 158 | 20240111 | 161800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 159 | 20240111 | 161700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 160 | 20240111 | 161600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 161 | 20240111 | 161500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 162 | 20240111 | 161400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 163 | 20240111 | 161300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 164 | 20240111 | 161200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 165 | 20240111 | 161100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 166 | 20240111 | 161000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 167 | 20240111 | 160900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 168 | 20240111 | 160800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 169 | 20240111 | 160700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 170 | 20240111 | 160600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 171 | 20240111 | 160500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 172 | 20240111 | 160400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 173 | 20240111 | 160300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 174 | 20240111 | 160200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 175 | 20240111 | 160100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 176 | 20240111 | 160000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 177 | 20240111 | 155900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 178 | 20240111 | 155800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 179 | 20240111 | 155700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 180 | 20240111 | 155600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 181 | 20240111 | 155500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 182 | 20240111 | 155400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 183 | 20240111 | 155300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 184 | 20240111 | 155200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 185 | 20240111 | 155100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 186 | 20240111 | 155000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 187 | 20240111 | 154900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 188 | 20240111 | 154800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 189 | 20240111 | 154700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 190 | 20240111 | 154600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 191 | 20240111 | 154500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 192 | 20240111 | 154400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 193 | 20240111 | 154300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 194 | 20240111 | 154200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 195 | 20240111 | 154100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 196 | 20240111 | 154000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 197 | 20240111 | 153900 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 198 | 20240111 | 153800 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 199 | 20240111 | 153700 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 200 | 20240111 | 153600 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 201 | 20240111 | 153500 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 202 | 20240111 | 153400 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 203 | 20240111 | 153300 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 204 | 20240111 | 153200 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 205 | 20240111 | 153100 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 0 |
| 206 | 20240111 | 153000 | 17624666900 | 113900 | 113900 | 113900 | 113900 | 10794 |
| 207 | 20240111 | 152900 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 208 | 20240111 | 152800 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 209 | 20240111 | 152700 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 210 | 20240111 | 152600 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 211 | 20240111 | 152500 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 212 | 20240111 | 152400 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 213 | 20240111 | 152300 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 214 | 20240111 | 152200 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 215 | 20240111 | 152100 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 216 | 20240111 | 152000 | 16395230300 | 114800 | 114800 | 114800 | 114800 | 0 |
| 217 | 20240111 | 151900 | 16395230300 | 114800 | 114800 | 114900 | 114600 | 539 |
| 218 | 20240111 | 151800 | 16333353300 | 114800 | 115000 | 115000 | 114800 | 133 |
| 219 | 20240111 | 151700 | 16318075900 | 115000 | 114900 | 115000 | 114800 | 1083 |
| 220 | 20240111 | 151600 | 16193673100 | 114900 | 114800 | 114900 | 114600 | 765 |
| 221 | 20240111 | 151500 | 16105845200 | 114800 | 114800 | 114900 | 114600 | 1833 |
| 222 | 20240111 | 151400 | 15895413100 | 114800 | 114900 | 115000 | 114700 | 1162 |
| 223 | 20240111 | 151300 | 15761993300 | 115000 | 115000 | 115000 | 114800 | 338 |
| 224 | 20240111 | 151200 | 15723140200 | 114800 | 114900 | 115000 | 114800 | 308 |
| 225 | 20240111 | 151100 | 15687751200 | 114900 | 114900 | 115000 | 114800 | 308 |
| 226 | 20240111 | 151000 | 15652359300 | 114900 | 114900 | 115000 | 114600 | 1209 |
| 227 | 20240111 | 150900 | 15513542000 | 115000 | 115000 | 115100 | 114900 | 217 |
| 228 | 20240111 | 150800 | 15488576200 | 115000 | 115200 | 115200 | 115000 | 178 |
| 229 | 20240111 | 150700 | 15468078200 | 115200 | 115100 | 115200 | 115000 | 187 |
| 230 | 20240111 | 150600 | 15446540900 | 115100 | 115100 | 115200 | 114900 | 150 |
| 231 | 20240111 | 150500 | 15429274800 | 115100 | 115000 | 115100 | 114900 | 315 |
| 232 | 20240111 | 150400 | 15393050500 | 115000 | 115100 | 115100 | 114900 | 222 |
| 233 | 20240111 | 150300 | 15367516300 | 115100 | 115100 | 115100 | 114900 | 181 |
| 234 | 20240111 | 150200 | 15346685900 | 115100 | 115000 | 115100 | 115000 | 184 |
| 235 | 20240111 | 150100 | 15325514000 | 115000 | 114900 | 115000 | 114800 | 263 |
| 236 | 20240111 | 150000 | 15295277700 | 114900 | 114900 | 114900 | 114800 | 172 |
| 237 | 20240111 | 145900 | 15275519200 | 114800 | 115000 | 115000 | 114800 | 290 |
| 238 | 20240111 | 145800 | 15242178200 | 115000 | 114900 | 115000 | 114900 | 426 |
| 239 | 20240111 | 145700 | 15193213300 | 115000 | 115000 | 115000 | 114900 | 190 |
| 240 | 20240111 | 145600 | 15171370400 | 115000 | 115100 | 115100 | 114900 | 142 |
| 241 | 20240111 | 145500 | 15155041300 | 115100 | 115000 | 115100 | 114900 | 255 |
| 242 | 20240111 | 145400 | 15125702500 | 114900 | 115000 | 115100 | 114900 | 190 |
| 243 | 20240111 | 145300 | 15103844500 | 115100 | 115000 | 115200 | 114900 | 139 |
| 244 | 20240111 | 145200 | 15087847900 | 114900 | 115200 | 115200 | 114800 | 1343 |
| 245 | 20240111 | 145100 | 14933581800 | 115200 | 115400 | 115400 | 115000 | 608 |
| 246 | 20240111 | 145000 | 14863583600 | 115400 | 115300 | 115500 | 115100 | 190 |
| 247 | 20240111 | 144900 | 14841660400 | 115400 | 115500 | 115500 | 115300 | 147 |
| 248 | 20240111 | 144800 | 14824693900 | 115500 | 115400 | 115500 | 115300 | 181 |
| 249 | 20240111 | 144700 | 14803804800 | 115400 | 115300 | 115400 | 115200 | 192 |
| 250 | 20240111 | 144600 | 14781654600 | 115300 | 115400 | 115400 | 115200 | 168 |
| 251 | 20240111 | 144500 | 14762279900 | 115400 | 115300 | 115500 | 115300 | 207 |
| 252 | 20240111 | 144400 | 14738393000 | 115300 | 115400 | 115500 | 115200 | 153 |
| 253 | 20240111 | 144300 | 14720742300 | 115400 | 115500 | 115500 | 115200 | 168 |
| 254 | 20240111 | 144200 | 14701365600 | 115500 | 115400 | 115500 | 115200 | 420 |
| 255 | 20240111 | 144100 | 14652914200 | 115400 | 115200 | 115500 | 115100 | 204 |
| 256 | 20240111 | 144000 | 14629391000 | 115500 | 115300 | 115500 | 115100 | 167 |
| 257 | 20240111 | 143900 | 14610119900 | 115300 | 115200 | 115400 | 115200 | 157 |
| 258 | 20240111 | 143800 | 14592017800 | 115300 | 115100 | 115300 | 115100 | 195 |
| 259 | 20240111 | 143700 | 14569545700 | 115100 | 115200 | 115300 | 114900 | 114 |
| 260 | 20240111 | 143600 | 14556417200 | 115100 | 115700 | 115700 | 115100 | 660 |
| 261 | 20240111 | 143500 | 14480267400 | 115700 | 115400 | 115700 | 115400 | 227 |
| 262 | 20240111 | 143400 | 14454033700 | 115400 | 115400 | 115600 | 115300 | 176 |
| 263 | 20240111 | 143300 | 14433709700 | 115500 | 115200 | 115500 | 115100 | 211 |
| 264 | 20240111 | 143200 | 14409380000 | 115200 | 115100 | 115200 | 114900 | 194 |
| 265 | 20240111 | 143100 | 14387053600 | 115000 | 115000 | 115100 | 114900 | 353 |
| 266 | 20240111 | 143000 | 14346452500 | 115000 | 114800 | 115000 | 114800 | 780 |
| 267 | 20240111 | 142900 | 14256836400 | 114800 | 114900 | 114900 | 114700 | 661 |
| 268 | 20240111 | 142800 | 14180938600 | 114900 | 115100 | 115100 | 114900 | 267 |
| 269 | 20240111 | 142700 | 14150245900 | 115100 | 115200 | 115200 | 114800 | 188 |
| 270 | 20240111 | 142600 | 14128603800 | 115200 | 115200 | 115200 | 114800 | 424 |
| 271 | 20240111 | 142500 | 14079855100 | 115200 | 115100 | 115300 | 115000 | 300 |
| 272 | 20240111 | 142400 | 14045336200 | 115100 | 115400 | 115400 | 115100 | 274 |
| 273 | 20240111 | 142300 | 14013749900 | 115400 | 115400 | 115400 | 115300 | 212 |
| 274 | 20240111 | 142200 | 13989294500 | 115400 | 115500 | 115500 | 115300 | 244 |
| 275 | 20240111 | 142100 | 13961133700 | 115400 | 115400 | 115500 | 115400 | 151 |
| 276 | 20240111 | 142000 | 13943697600 | 115500 | 115500 | 115500 | 115300 | 215 |
| 277 | 20240111 | 141900 | 13918871500 | 115400 | 115400 | 115500 | 115400 | 177 |
| 278 | 20240111 | 141800 | 13898431900 | 115400 | 115600 | 115600 | 115200 | 289 |
| 279 | 20240111 | 141700 | 13865067300 | 115500 | 115500 | 115600 | 115400 | 246 |
| 280 | 20240111 | 141600 | 13836654800 | 115500 | 115500 | 115500 | 115400 | 146 |
| 281 | 20240111 | 141500 | 13819795900 | 115500 | 115500 | 115500 | 115300 | 225 |
| 282 | 20240111 | 141400 | 13793820800 | 115500 | 115400 | 115500 | 115300 | 263 |
| 283 | 20240111 | 141300 | 13763462500 | 115400 | 115300 | 115400 | 115300 | 146 |
| 284 | 20240111 | 141200 | 13746616000 | 115400 | 115300 | 115400 | 115200 | 216 |
| 285 | 20240111 | 141100 | 13721708100 | 115300 | 115200 | 115300 | 115200 | 151 |
| 286 | 20240111 | 141000 | 13704299400 | 115300 | 115100 | 115300 | 115100 | 119 |
| 287 | 20240111 | 140900 | 13690584200 | 115100 | 115300 | 115300 | 115100 | 167 |
| 288 | 20240111 | 140800 | 13671342100 | 115200 | 115200 | 115200 | 115100 | 206 |
| 289 | 20240111 | 140700 | 13647614500 | 115200 | 115300 | 115300 | 115100 | 191 |
| 290 | 20240111 | 140600 | 13625618100 | 115300 | 115300 | 115300 | 115100 | 149 |
| 291 | 20240111 | 140500 | 13608441200 | 115300 | 115300 | 115400 | 115100 | 207 |
| 292 | 20240111 | 140400 | 13584562500 | 115300 | 115400 | 115500 | 115000 | 199 |
| 293 | 20240111 | 140300 | 13561604400 | 115400 | 115100 | 115400 | 115100 | 172 |
| 294 | 20240111 | 140200 | 13541773000 | 115200 | 115400 | 115400 | 115100 | 144 |
| 295 | 20240111 | 140100 | 13525174000 | 115400 | 115300 | 115500 | 115200 | 199 |
| 296 | 20240111 | 140000 | 13502213600 | 115300 | 115300 | 115500 | 115200 | 292 |
| 297 | 20240111 | 135900 | 13468519400 | 115300 | 115300 | 115400 | 115200 | 263 |
| 298 | 20240111 | 135800 | 13438186800 | 115300 | 115300 | 115300 | 115200 | 218 |
| 299 | 20240111 | 135700 | 13413056300 | 115300 | 115000 | 115300 | 115000 | 1532 |
| 300 | 20240111 | 135600 | 13236594600 | 115100 | 115100 | 115100 | 115000 | 210 |
| 301 | 20240111 | 135500 | 13212426700 | 115100 | 115000 | 115100 | 115000 | 277 |
| 302 | 20240111 | 135400 | 13180546500 | 115100 | 115100 | 115100 | 115000 | 209 |
| 303 | 20240111 | 135300 | 13156492900 | 115100 | 115100 | 115100 | 114800 | 275 |
| 304 | 20240111 | 135200 | 13124847600 | 115100 | 115100 | 115100 | 115000 | 245 |
| 305 | 20240111 | 135100 | 13096650100 | 115100 | 115100 | 115100 | 114800 | 445 |
| 306 | 20240111 | 135000 | 13045528900 | 115100 | 115100 | 115100 | 114800 | 563 |
| 307 | 20240111 | 134900 | 12980816600 | 115100 | 115200 | 115200 | 114800 | 194 |
| 308 | 20240111 | 134800 | 12958497400 | 115200 | 115100 | 115200 | 114800 | 443 |
| 309 | 20240111 | 134700 | 12907568600 | 115100 | 115000 | 115100 | 114800 | 711 |
| 310 | 20240111 | 134600 | 12825857900 | 115100 | 114900 | 115100 | 114800 | 842 |
| 311 | 20240111 | 134500 | 12729107200 | 115000 | 115000 | 115000 | 114800 | 274 |
| 312 | 20240111 | 134400 | 12697618200 | 115000 | 115100 | 115100 | 114800 | 605 |
| 313 | 20240111 | 134300 | 12628046300 | 115100 | 115300 | 115300 | 115100 | 466 |
| 314 | 20240111 | 134200 | 12574345500 | 115300 | 115300 | 115300 | 115100 | 205 |
| 315 | 20240111 | 134100 | 12550715400 | 115300 | 115300 | 115300 | 115200 | 165 |
| 316 | 20240111 | 134000 | 12531695100 | 115200 | 115000 | 115200 | 115000 | 224 |
| 317 | 20240111 | 133900 | 12505895400 | 115000 | 115200 | 115200 | 115000 | 220 |
| 318 | 20240111 | 133800 | 12480562400 | 115200 | 115300 | 115400 | 115100 | 421 |
| 319 | 20240111 | 133700 | 12432021800 | 115300 | 115400 | 115400 | 115300 | 193 |
| 320 | 20240111 | 133600 | 12409757000 | 115300 | 115400 | 115500 | 115300 | 400 |
| 321 | 20240111 | 133500 | 12363623600 | 115500 | 115300 | 115500 | 115300 | 440 |
| 322 | 20240111 | 133400 | 12312878300 | 115300 | 115400 | 115500 | 115300 | 262 |
| 323 | 20240111 | 133300 | 12282638500 | 115400 | 115500 | 115500 | 115200 | 288 |
| 324 | 20240111 | 133200 | 12249426100 | 115500 | 115300 | 115500 | 115200 | 108 |
| 325 | 20240111 | 133100 | 12236960900 | 115300 | 115500 | 115500 | 115300 | 982 |
| 326 | 20240111 | 133000 | 12123605300 | 115400 | 115700 | 115700 | 115400 | 237 |
| 327 | 20240111 | 132900 | 12096230800 | 115600 | 115700 | 115700 | 115600 | 473 |
| 328 | 20240111 | 132800 | 12041508900 | 115700 | 115800 | 115800 | 115600 | 377 |
| 329 | 20240111 | 132700 | 11997887400 | 115800 | 115800 | 115800 | 115700 | 166 |
| 330 | 20240111 | 132600 | 11978665000 | 115800 | 115900 | 115900 | 115800 | 305 |
| 331 | 20240111 | 132500 | 11943334200 | 115900 | 115900 | 115900 | 115800 | 129 |
| 332 | 20240111 | 132400 | 11928385100 | 115900 | 115800 | 115900 | 115600 | 289 |
| 333 | 20240111 | 132300 | 11894917000 | 115700 | 115500 | 115800 | 115500 | 133 |
| 334 | 20240111 | 132200 | 11879517400 | 115800 | 115800 | 115800 | 115500 | 135 |
| 335 | 20240111 | 132100 | 11863890000 | 115800 | 115700 | 115800 | 115700 | 269 |
| 336 | 20240111 | 132000 | 11832742000 | 115700 | 115600 | 115700 | 115600 | 149 |
| 337 | 20240111 | 131900 | 11815508700 | 115600 | 115700 | 115800 | 115600 | 230 |
| 338 | 20240111 | 131800 | 11788882900 | 115800 | 115800 | 115800 | 115600 | 261 |
| 339 | 20240111 | 131700 | 11758671200 | 115800 | 115700 | 115800 | 115700 | 185 |
| 340 | 20240111 | 131600 | 11737253900 | 115700 | 115900 | 115900 | 115600 | 143 |
| 341 | 20240111 | 131500 | 11720699900 | 115900 | 115800 | 115900 | 115700 | 339 |
| 342 | 20240111 | 131400 | 11681451900 | 115700 | 115900 | 115900 | 115700 | 307 |
| 343 | 20240111 | 131300 | 11645902400 | 115900 | 115900 | 115900 | 115800 | 139 |
| 344 | 20240111 | 131200 | 11629792600 | 115900 | 115900 | 116000 | 115700 | 272 |
| 345 | 20240111 | 131100 | 11598272100 | 116000 | 115900 | 116000 | 115900 | 700 |
| 346 | 20240111 | 131000 | 11517127200 | 115900 | 116000 | 116000 | 115800 | 124 |
| 347 | 20240111 | 130900 | 11502751000 | 115900 | 115900 | 116000 | 115900 | 303 |
| 348 | 20240111 | 130800 | 11467612100 | 115900 | 116000 | 116000 | 115800 | 215 |
| 349 | 20240111 | 130700 | 11442689600 | 116000 | 115900 | 116000 | 115800 | 127 |
| 350 | 20240111 | 130600 | 11427967600 | 115800 | 115900 | 116000 | 115700 | 345 |
| 351 | 20240111 | 130500 | 11388008600 | 115800 | 115900 | 116100 | 115800 | 435 |
| 352 | 20240111 | 130400 | 11337565400 | 115900 | 115900 | 116000 | 115800 | 261 |
| 353 | 20240111 | 130300 | 11307310500 | 115800 | 115900 | 115900 | 115700 | 193 |
| 354 | 20240111 | 130200 | 11284967800 | 115900 | 115800 | 115900 | 115500 | 477 |
| 355 | 20240111 | 130100 | 11229801900 | 115900 | 115900 | 115900 | 115600 | 906 |
| 356 | 20240111 | 130000 | 11125011800 | 115900 | 115800 | 115900 | 115800 | 370 |
| 357 | 20240111 | 125900 | 11082141400 | 115900 | 115900 | 115900 | 115600 | 311 |
| 358 | 20240111 | 125800 | 11046113200 | 115900 | 115900 | 116000 | 115800 | 206 |
| 359 | 20240111 | 125700 | 11022239300 | 115900 | 116000 | 116000 | 115800 | 159 |
| 360 | 20240111 | 125600 | 11003805200 | 115900 | 115900 | 116000 | 115800 | 260 |
| 361 | 20240111 | 125500 | 10973651400 | 115900 | 115500 | 116000 | 115500 | 419 |
| 362 | 20240111 | 125400 | 10925143100 | 115600 | 115700 | 115700 | 115500 | 409 |
| 363 | 20240111 | 125300 | 10877888100 | 115700 | 116000 | 116000 | 115600 | 209 |
| 364 | 20240111 | 125200 | 10853671500 | 116000 | 116000 | 116000 | 115600 | 454 |
| 365 | 20240111 | 125100 | 10801091700 | 115800 | 116000 | 116100 | 115800 | 184 |
| 366 | 20240111 | 125000 | 10779743100 | 116100 | 115900 | 116100 | 115800 | 466 |
| 367 | 20240111 | 124900 | 10725710300 | 116100 | 116100 | 116200 | 115800 | 271 |
| 368 | 20240111 | 124800 | 10694266200 | 116100 | 116100 | 116100 | 115900 | 204 |
| 369 | 20240111 | 124700 | 10670592700 | 116000 | 116100 | 116100 | 115900 | 160 |
| 370 | 20240111 | 124600 | 10652025200 | 116100 | 116200 | 116200 | 115900 | 366 |
| 371 | 20240111 | 124500 | 10609533300 | 116200 | 116100 | 116200 | 115800 | 483 |
| 372 | 20240111 | 124400 | 10553472300 | 116100 | 116200 | 116300 | 116000 | 263 |
| 373 | 20240111 | 124300 | 10522927700 | 116200 | 116300 | 116300 | 116100 | 285 |
| 374 | 20240111 | 124200 | 10489796600 | 116300 | 116300 | 116300 | 116200 | 145 |
| 375 | 20240111 | 124100 | 10472937100 | 116200 | 116300 | 116300 | 116200 | 284 |
| 376 | 20240111 | 124000 | 10439909100 | 116200 | 116300 | 116300 | 116200 | 233 |
| 377 | 20240111 | 123900 | 10412813200 | 116300 | 116300 | 116300 | 116200 | 161 |
| 378 | 20240111 | 123800 | 10394091600 | 116200 | 116300 | 116300 | 116200 | 190 |
| 379 | 20240111 | 123700 | 10372002700 | 116300 | 116300 | 116300 | 116200 | 366 |
| 380 | 20240111 | 123600 | 10329453900 | 116200 | 116300 | 116300 | 116200 | 275 |
| 381 | 20240111 | 123500 | 10297484600 | 116300 | 116300 | 116300 | 116200 | 289 |
| 382 | 20240111 | 123400 | 10263891900 | 116300 | 116300 | 116300 | 116200 | 244 |
| 383 | 20240111 | 123300 | 10235519700 | 116300 | 116200 | 116300 | 116200 | 136 |
| 384 | 20240111 | 123200 | 10219708200 | 116200 | 116200 | 116300 | 116200 | 188 |
| 385 | 20240111 | 123100 | 10197856700 | 116200 | 116200 | 116300 | 116000 | 431 |
| 386 | 20240111 | 123000 | 10147780000 | 116300 | 116300 | 116300 | 116200 | 216 |
| 387 | 20240111 | 122900 | 10122669900 | 116300 | 116300 | 116300 | 116200 | 158 |
| 388 | 20240111 | 122800 | 10104305100 | 116200 | 116200 | 116300 | 116200 | 201 |
| 389 | 20240111 | 122700 | 10080945200 | 116200 | 116300 | 116300 | 116100 | 288 |
| 390 | 20240111 | 122600 | 10047476900 | 116200 | 116300 | 116300 | 116200 | 201 |
| 391 | 20240111 | 122500 | 10024106200 | 116200 | 116200 | 116300 | 116200 | 118 |
| 392 | 20240111 | 122400 | 10010387200 | 116200 | 116200 | 116300 | 116100 | 253 |
| 393 | 20240111 | 122300 | 9980973700 | 116200 | 116300 | 116300 | 116100 | 181 |
| 394 | 20240111 | 122200 | 9959936000 | 116300 | 116300 | 116300 | 116200 | 298 |
| 395 | 20240111 | 122100 | 9925282400 | 116300 | 116200 | 116300 | 116200 | 173 |
| 396 | 20240111 | 122000 | 9905175000 | 116200 | 116300 | 116300 | 116200 | 230 |
| 397 | 20240111 | 121900 | 9878441600 | 116300 | 116300 | 116300 | 116200 | 214 |
| 398 | 20240111 | 121800 | 9853557500 | 116300 | 116200 | 116300 | 116000 | 308 |
| 399 | 20240111 | 121700 | 9817787800 | 116300 | 116300 | 116300 | 116000 | 382 |
| 400 | 20240111 | 121600 | 9773404900 | 116300 | 116300 | 116300 | 116200 | 170 |
| 401 | 20240111 | 121500 | 9753641300 | 116300 | 116300 | 116300 | 116200 | 213 |
| 402 | 20240111 | 121400 | 9728872500 | 116300 | 116200 | 116300 | 116200 | 240 |
| 403 | 20240111 | 121300 | 9700961700 | 116300 | 116300 | 116300 | 116100 | 216 |
| 404 | 20240111 | 121200 | 9675858000 | 116300 | 116200 | 116300 | 116100 | 334 |
| 405 | 20240111 | 121100 | 9637039100 | 116200 | 116100 | 116200 | 116000 | 324 |
| 406 | 20240111 | 121000 | 9599416000 | 116100 | 116200 | 116200 | 116100 | 229 |
| 407 | 20240111 | 120900 | 9572809800 | 116200 | 116000 | 116200 | 115900 | 1813 |
| 408 | 20240111 | 120800 | 9362458400 | 115900 | 116000 | 116000 | 115900 | 337 |
| 409 | 20240111 | 120700 | 9323373100 | 115900 | 115900 | 116000 | 115800 | 337 |
| 410 | 20240111 | 120600 | 9284323800 | 115900 | 116000 | 116000 | 115800 | 244 |
| 411 | 20240111 | 120500 | 9256046400 | 115900 | 116000 | 116000 | 115900 | 796 |
| 412 | 20240111 | 120400 | 9163711200 | 116000 | 116000 | 116000 | 115800 | 218 |
| 413 | 20240111 | 120300 | 9138444400 | 115900 | 115900 | 116000 | 115900 | 380 |
| 414 | 20240111 | 120200 | 9094391100 | 115900 | 115900 | 115900 | 115800 | 333 |
| 415 | 20240111 | 120100 | 9055798500 | 115900 | 115800 | 115900 | 115800 | 459 |
| 416 | 20240111 | 120000 | 9002606700 | 115900 | 115700 | 115900 | 115700 | 262 |
| 417 | 20240111 | 115900 | 8972258600 | 115800 | 115800 | 115800 | 115700 | 166 |
| 418 | 20240111 | 115800 | 8953038200 | 115800 | 115700 | 115800 | 115700 | 240 |
| 419 | 20240111 | 115700 | 8925254800 | 115700 | 115700 | 115700 | 115600 | 157 |
| 420 | 20240111 | 115600 | 8907093500 | 115700 | 115700 | 115700 | 115600 | 227 |
| 421 | 20240111 | 115500 | 8880832800 | 115700 | 115700 | 115700 | 115500 | 282 |
| 422 | 20240111 | 115400 | 8848230000 | 115600 | 115600 | 115700 | 115600 | 171 |
| 423 | 20240111 | 115300 | 8828459600 | 115600 | 115600 | 115700 | 115400 | 195 |
| 424 | 20240111 | 115200 | 8805922300 | 115600 | 115500 | 115600 | 115400 | 223 |
| 425 | 20240111 | 115100 | 8780150200 | 115600 | 115500 | 115600 | 115400 | 256 |
| 426 | 20240111 | 115000 | 8750572600 | 115500 | 115500 | 115600 | 115400 | 133 |
| 427 | 20240111 | 114900 | 8735208800 | 115500 | 115400 | 115500 | 115400 | 115 |
| 428 | 20240111 | 114800 | 8721928600 | 115400 | 115600 | 115600 | 115300 | 365 |
| 429 | 20240111 | 114700 | 8679776200 | 115500 | 115700 | 115700 | 115500 | 108 |
| 430 | 20240111 | 114600 | 8667285000 | 115700 | 115700 | 115700 | 115500 | 305 |
| 431 | 20240111 | 114500 | 8632017900 | 115700 | 115700 | 115700 | 115600 | 202 |
| 432 | 20240111 | 114400 | 8608647400 | 115700 | 115600 | 115800 | 115600 | 293 |
| 433 | 20240111 | 114300 | 8574735100 | 115700 | 115700 | 115700 | 115600 | 179 |
| 434 | 20240111 | 114200 | 8554026600 | 115700 | 115700 | 115700 | 115600 | 221 |
| 435 | 20240111 | 114100 | 8528463100 | 115600 | 115700 | 115700 | 115600 | 329 |
| 436 | 20240111 | 114000 | 8490406200 | 115700 | 115700 | 115700 | 115600 | 144 |
| 437 | 20240111 | 113900 | 8473747700 | 115800 | 115700 | 115800 | 115700 | 263 |
| 438 | 20240111 | 113800 | 8443299200 | 115700 | 115700 | 115700 | 115700 | 148 |
| 439 | 20240111 | 113700 | 8426175600 | 115700 | 115800 | 115800 | 115600 | 330 |
| 440 | 20240111 | 113600 | 8387992300 | 115800 | 115800 | 115800 | 115500 | 315 |
| 441 | 20240111 | 113500 | 8351549100 | 115800 | 115700 | 115800 | 115700 | 310 |
| 442 | 20240111 | 113400 | 8315672500 | 115800 | 115700 | 115800 | 115600 | 442 |
| 443 | 20240111 | 113300 | 8264521600 | 115700 | 115700 | 115700 | 115600 | 292 |
| 444 | 20240111 | 113200 | 8230737700 | 115700 | 115600 | 115700 | 115500 | 193 |
| 445 | 20240111 | 113100 | 8208415800 | 115600 | 115600 | 115700 | 115500 | 123 |
| 446 | 20240111 | 113000 | 8194195700 | 115600 | 115600 | 115700 | 115500 | 207 |
| 447 | 20240111 | 112900 | 8170268000 | 115600 | 115600 | 115700 | 115500 | 419 |
| 448 | 20240111 | 112800 | 8121821700 | 115500 | 115600 | 115600 | 115500 | 76 |
| 449 | 20240111 | 112700 | 8113036600 | 115600 | 115600 | 115700 | 115500 | 209 |
| 450 | 20240111 | 112600 | 8088863800 | 115600 | 115600 | 115700 | 115500 | 279 |
| 451 | 20240111 | 112500 | 8056620500 | 115600 | 115500 | 115600 | 115400 | 323 |
| 452 | 20240111 | 112400 | 8019304200 | 115500 | 115600 | 115600 | 115500 | 157 |
| 453 | 20240111 | 112300 | 8001163700 | 115600 | 115700 | 115700 | 115500 | 304 |
| 454 | 20240111 | 112200 | 7966003700 | 115700 | 115700 | 115700 | 115600 | 334 |
| 455 | 20240111 | 112100 | 7927370500 | 115700 | 115700 | 115700 | 115600 | 189 |
| 456 | 20240111 | 112000 | 7905505200 | 115700 | 115600 | 115700 | 115500 | 317 |
| 457 | 20240111 | 111900 | 7868843100 | 115600 | 115600 | 115600 | 115500 | 208 |
| 458 | 20240111 | 111800 | 7844798800 | 115600 | 115600 | 115600 | 115500 | 239 |
| 459 | 20240111 | 111700 | 7817173700 | 115600 | 115600 | 115600 | 115500 | 259 |
| 460 | 20240111 | 111600 | 7787239800 | 115600 | 115600 | 115600 | 115500 | 281 |
| 461 | 20240111 | 111500 | 7754768900 | 115600 | 115500 | 115600 | 115500 | 323 |
| 462 | 20240111 | 111400 | 7717451900 | 115500 | 115400 | 115500 | 115300 | 298 |
| 463 | 20240111 | 111300 | 7683053900 | 115400 | 115400 | 115400 | 115300 | 199 |
| 464 | 20240111 | 111200 | 7660090800 | 115400 | 115400 | 115400 | 115300 | 249 |
| 465 | 20240111 | 111100 | 7631362100 | 115300 | 115400 | 115400 | 115300 | 98 |
| 466 | 20240111 | 111000 | 7620053400 | 115400 | 115300 | 115400 | 115300 | 238 |
| 467 | 20240111 | 110900 | 7592605200 | 115100 | 115600 | 115600 | 115100 | 309 |
| 468 | 20240111 | 110800 | 7556966500 | 115500 | 115400 | 115600 | 115300 | 315 |
| 469 | 20240111 | 110700 | 7520601500 | 115400 | 115500 | 115500 | 114800 | 236 |
| 470 | 20240111 | 110600 | 7493380700 | 115400 | 115200 | 115400 | 115200 | 621 |
| 471 | 20240111 | 110500 | 7421758200 | 115300 | 115300 | 115300 | 115000 | 281 |
| 472 | 20240111 | 110400 | 7389389500 | 115300 | 115400 | 115400 | 115100 | 273 |
| 473 | 20240111 | 110300 | 7357915000 | 115400 | 115300 | 115400 | 115300 | 454 |
| 474 | 20240111 | 110200 | 7305547400 | 115300 | 115200 | 115300 | 115200 | 191 |
| 475 | 20240111 | 110100 | 7283526600 | 114800 | 115000 | 115300 | 114800 | 787 |
| 476 | 20240111 | 110000 | 7192992200 | 115000 | 115000 | 115100 | 114800 | 174 |
| 477 | 20240111 | 105900 | 7172993800 | 115100 | 115000 | 115100 | 114800 | 386 |
| 478 | 20240111 | 105800 | 7128638700 | 115000 | 115200 | 115200 | 114800 | 244 |
| 479 | 20240111 | 105700 | 7100586900 | 115100 | 115100 | 115200 | 114800 | 294 |
| 480 | 20240111 | 105600 | 7066760800 | 115200 | 115200 | 115200 | 115000 | 188 |
| 481 | 20240111 | 105500 | 7045107800 | 115300 | 114900 | 115300 | 114900 | 326 |
| 482 | 20240111 | 105400 | 7007576700 | 114900 | 114700 | 115000 | 114600 | 1661 |
| 483 | 20240111 | 105300 | 6816656100 | 114700 | 114800 | 114800 | 114700 | 228 |
| 484 | 20240111 | 105200 | 6790498100 | 114700 | 114700 | 114800 | 114600 | 96 |
| 485 | 20240111 | 105100 | 6779485000 | 114700 | 114400 | 114700 | 114400 | 271 |
| 486 | 20240111 | 105000 | 6748417800 | 114600 | 114500 | 114600 | 114200 | 222 |
| 487 | 20240111 | 104900 | 6723007600 | 114500 | 114600 | 114700 | 114500 | 102 |
| 488 | 20240111 | 104800 | 6711319000 | 114700 | 114400 | 114700 | 114400 | 109 |
| 489 | 20240111 | 104700 | 6698833100 | 114400 | 114500 | 114600 | 114400 | 1631 |
| 490 | 20240111 | 104600 | 6512055700 | 114500 | 114400 | 114500 | 114400 | 690 |
| 491 | 20240111 | 104500 | 6433115200 | 114400 | 114300 | 114400 | 114200 | 344 |
| 492 | 20240111 | 104400 | 6393791900 | 114300 | 114200 | 114300 | 114200 | 72 |
| 493 | 20240111 | 104300 | 6385564200 | 114200 | 114300 | 114300 | 114100 | 35 |
| 494 | 20240111 | 104200 | 6381566300 | 114300 | 114300 | 114300 | 114000 | 362 |
| 495 | 20240111 | 104100 | 6340228300 | 114300 | 114300 | 114300 | 114300 | 35 |
| 496 | 20240111 | 104000 | 6336227800 | 114300 | 114100 | 114300 | 114000 | 385 |
| 497 | 20240111 | 103900 | 6292255600 | 114100 | 114100 | 114200 | 114100 | 91 |
| 498 | 20240111 | 103800 | 6281872200 | 114100 | 113900 | 114200 | 113700 | 1706 |
| 499 | 20240111 | 103700 | 6087559900 | 114100 | 114100 | 114200 | 114000 | 140 |
| 500 | 20240111 | 103600 | 6071586900 | 114100 | 114000 | 114100 | 113900 | 135 |
| 501 | 20240111 | 103500 | 6056196400 | 113700 | 114200 | 114200 | 113700 | 296 |
| 502 | 20240111 | 103400 | 6022505100 | 114200 | 114100 | 114200 | 114000 | 64 |
| 503 | 20240111 | 103300 | 6015204000 | 114100 | 114100 | 114200 | 113800 | 302 |
| 504 | 20240111 | 103200 | 5980795600 | 114200 | 114000 | 114200 | 114000 | 336 |
| 505 | 20240111 | 103100 | 5942468400 | 114000 | 114100 | 114100 | 113900 | 119 |
| 506 | 20240111 | 103000 | 5928901200 | 114100 | 114200 | 114200 | 114000 | 198 |
| 507 | 20240111 | 102900 | 5906303700 | 114200 | 114200 | 114300 | 114100 | 273 |
| 508 | 20240111 | 102800 | 5875126100 | 114200 | 114200 | 114200 | 114100 | 100 |
| 509 | 20240111 | 102700 | 5863708200 | 114200 | 114100 | 114200 | 114000 | 109 |
| 510 | 20240111 | 102600 | 5851270600 | 114100 | 114100 | 114100 | 114000 | 133 |
| 511 | 20240111 | 102500 | 5836095600 | 114100 | 114100 | 114100 | 114000 | 117 |
| 512 | 20240111 | 102400 | 5822750400 | 114100 | 113900 | 114100 | 113800 | 390 |
| 513 | 20240111 | 102300 | 5778314200 | 113900 | 114000 | 114000 | 113900 | 36 |
| 514 | 20240111 | 102200 | 5774213300 | 113900 | 113900 | 114000 | 113900 | 96 |
| 515 | 20240111 | 102100 | 5763271000 | 113800 | 113900 | 113900 | 113800 | 207 |
| 516 | 20240111 | 102000 | 5739696500 | 113800 | 113900 | 113900 | 113800 | 15 |
| 517 | 20240111 | 101900 | 5737988800 | 113800 | 113700 | 113900 | 113600 | 78 |
| 518 | 20240111 | 101800 | 5729113100 | 113700 | 113600 | 113700 | 113400 | 149 |
| 519 | 20240111 | 101700 | 5712199300 | 113600 | 113600 | 113900 | 113600 | 66 |
| 520 | 20240111 | 101600 | 5704692700 | 113600 | 113600 | 113700 | 113600 | 97 |
| 521 | 20240111 | 101500 | 5693671400 | 113200 | 113500 | 113600 | 113200 | 318 |
| 522 | 20240111 | 101400 | 5657658200 | 113600 | 113700 | 113700 | 113400 | 230 |
| 523 | 20240111 | 101300 | 5631543300 | 113700 | 113500 | 113800 | 113500 | 53 |
| 524 | 20240111 | 101200 | 5625518400 | 113500 | 114100 | 114100 | 113500 | 232 |
| 525 | 20240111 | 101100 | 5599127900 | 114100 | 113500 | 114200 | 113400 | 1001 |
| 526 | 20240111 | 101000 | 5485064400 | 113400 | 113600 | 113600 | 113400 | 102 |
| 527 | 20240111 | 100900 | 5473480000 | 113600 | 113300 | 113600 | 113300 | 163 |
| 528 | 20240111 | 100800 | 5454992000 | 113300 | 113200 | 113300 | 113100 | 70 |
| 529 | 20240111 | 100700 | 5447065400 | 113100 | 113000 | 113100 | 112900 | 416 |
| 530 | 20240111 | 100600 | 5400029300 | 113100 | 113300 | 113300 | 113100 | 83 |
| 531 | 20240111 | 100500 | 5390632900 | 113300 | 113000 | 113300 | 113000 | 113 |
| 532 | 20240111 | 100400 | 5377847100 | 113100 | 113100 | 113100 | 113100 | 236 |
| 533 | 20240111 | 100300 | 5351155500 | 113100 | 113200 | 113200 | 112900 | 221 |
| 534 | 20240111 | 100200 | 5326159300 | 113000 | 113000 | 113300 | 113000 | 465 |
| 535 | 20240111 | 100100 | 5273536800 | 113000 | 112900 | 113000 | 112600 | 289 |
| 536 | 20240111 | 100000 | 5240932400 | 112900 | 112800 | 112900 | 112600 | 189 |
| 537 | 20240111 | 095900 | 5219619300 | 112800 | 112600 | 112800 | 112600 | 25 |
| 538 | 20240111 | 095800 | 5216800600 | 112600 | 112600 | 113300 | 112600 | 606 |
| 539 | 20240111 | 095700 | 5148377300 | 112500 | 112400 | 112700 | 112300 | 270 |
| 540 | 20240111 | 095600 | 5118036200 | 112300 | 112400 | 112700 | 112300 | 240 |
| 541 | 20240111 | 095500 | 5091066700 | 112300 | 112600 | 112800 | 112300 | 321 |
| 542 | 20240111 | 095400 | 5054969200 | 112400 | 112600 | 112800 | 112400 | 509 |
| 543 | 20240111 | 095300 | 4997653100 | 112700 | 112200 | 112700 | 112000 | 275 |
| 544 | 20240111 | 095200 | 4966752700 | 111800 | 111700 | 112200 | 111700 | 768 |
| 545 | 20240111 | 095100 | 4880823400 | 111700 | 111800 | 111800 | 111700 | 276 |
| 546 | 20240111 | 095000 | 4849986800 | 111700 | 111700 | 111800 | 111700 | 262 |
| 547 | 20240111 | 094900 | 4820718800 | 111700 | 111700 | 111700 | 111600 | 287 |
| 548 | 20240111 | 094800 | 4788675200 | 111700 | 111800 | 111900 | 111700 | 924 |
| 549 | 20240111 | 094700 | 4685398000 | 112000 | 111800 | 112000 | 111800 | 249 |
| 550 | 20240111 | 094600 | 4657536700 | 111800 | 111900 | 112000 | 111800 | 361 |
| 551 | 20240111 | 094500 | 4617151000 | 112000 | 111800 | 112000 | 111800 | 353 |
| 552 | 20240111 | 094400 | 4577645500 | 111800 | 111900 | 111900 | 111800 | 231 |
| 553 | 20240111 | 094300 | 4551811400 | 111900 | 111900 | 112000 | 111800 | 767 |
| 554 | 20240111 | 094200 | 4466033600 | 111800 | 112000 | 112000 | 111800 | 407 |
| 555 | 20240111 | 094100 | 4420489300 | 112000 | 111900 | 112100 | 111900 | 292 |
| 556 | 20240111 | 094000 | 4387788200 | 112000 | 112500 | 112500 | 112000 | 568 |
| 557 | 20240111 | 093900 | 4324114200 | 112200 | 112100 | 112400 | 112100 | 376 |
| 558 | 20240111 | 093800 | 4281914500 | 112000 | 112100 | 112500 | 112000 | 652 |
| 559 | 20240111 | 093700 | 4208722100 | 112000 | 112200 | 112300 | 112000 | 749 |
| 560 | 20240111 | 093600 | 4124816700 | 112000 | 112300 | 112500 | 112000 | 580 |
| 561 | 20240111 | 093500 | 4059767500 | 112300 | 112300 | 112400 | 112100 | 584 |
| 562 | 20240111 | 093400 | 3994205800 | 112300 | 112500 | 112500 | 112300 | 351 |
| 563 | 20240111 | 093300 | 3954760000 | 112500 | 112500 | 112600 | 112400 | 432 |
| 564 | 20240111 | 093200 | 3906176600 | 112600 | 112600 | 112700 | 112400 | 289 |
| 565 | 20240111 | 093100 | 3873668500 | 112600 | 112700 | 112800 | 112500 | 378 |
| 566 | 20240111 | 093000 | 3831110100 | 112700 | 112800 | 112900 | 112500 | 349 |
| 567 | 20240111 | 092900 | 3791750100 | 112800 | 112700 | 112900 | 112500 | 647 |
| 568 | 20240111 | 092800 | 3718833200 | 112500 | 112700 | 112700 | 112400 | 363 |
| 569 | 20240111 | 092700 | 3677992600 | 112600 | 112400 | 112600 | 112400 | 374 |
| 570 | 20240111 | 092600 | 3635930700 | 112400 | 112600 | 112900 | 112400 | 1775 |
| 571 | 20240111 | 092500 | 3436238800 | 112700 | 112600 | 112800 | 112600 | 732 |
| 572 | 20240111 | 092400 | 3353752500 | 112600 | 112900 | 112900 | 112500 | 1125 |
| 573 | 20240111 | 092300 | 3226919700 | 112800 | 113000 | 113300 | 112800 | 1129 |
| 574 | 20240111 | 092200 | 3099346400 | 113000 | 113500 | 113500 | 113000 | 317 |
| 575 | 20240111 | 092100 | 3063473500 | 113400 | 113600 | 113600 | 112900 | 1011 |
| 576 | 20240111 | 092000 | 2949023400 | 113500 | 113700 | 113700 | 113500 | 516 |
| 577 | 20240111 | 091900 | 2890391800 | 113700 | 113800 | 114200 | 113600 | 753 |
| 578 | 20240111 | 091800 | 2804745300 | 113800 | 113600 | 114400 | 113500 | 1034 |
| 579 | 20240111 | 091700 | 2687195100 | 113600 | 114100 | 114400 | 113600 | 1551 |
| 580 | 20240111 | 091600 | 2510573200 | 114100 | 113900 | 114200 | 113900 | 756 |
| 581 | 20240111 | 091500 | 2424370900 | 114100 | 114300 | 114400 | 113900 | 1784 |
| 582 | 20240111 | 091400 | 2220964900 | 114300 | 114800 | 114800 | 114300 | 678 |
| 583 | 20240111 | 091300 | 2143416600 | 114600 | 114900 | 114900 | 114300 | 1551 |
| 584 | 20240111 | 091200 | 1965824800 | 114700 | 115000 | 115000 | 114300 | 1396 |
| 585 | 20240111 | 091100 | 1805578100 | 115100 | 115000 | 115100 | 115000 | 679 |
| 586 | 20240111 | 091000 | 1727471100 | 115100 | 115400 | 115400 | 115100 | 307 |
| 587 | 20240111 | 090900 | 1692106500 | 115300 | 115700 | 115700 | 115100 | 1320 |
| 588 | 20240111 | 090800 | 1539781600 | 115700 | 115500 | 115900 | 115500 | 1006 |
| 589 | 20240111 | 090700 | 1423479600 | 115500 | 115600 | 115600 | 115300 | 1739 |
| 590 | 20240111 | 090600 | 1222694800 | 115600 | 116000 | 116000 | 115600 | 412 |
| 591 | 20240111 | 090500 | 1175016900 | 116000 | 115800 | 116000 | 115500 | 686 |
| 592 | 20240111 | 090400 | 1095540700 | 115800 | 115700 | 116400 | 115700 | 2613 |
| 593 | 20240111 | 090300 | 792521300 | 115400 | 115100 | 115700 | 115100 | 291 |
| 594 | 20240111 | 090200 | 758971700 | 115000 | 115700 | 115900 | 115000 | 1077 |
| 595 | 20240111 | 090100 | 634600700 | 115900 | 114600 | 116000 | 114600 | 3316 |
| 596 | 20240111 | 090000 | 251973700 | 114600 | 115000 | 115000 | 114300 | 2159 |