35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 3 | 20240111 | 190300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 4 | 20240111 | 190200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 5 | 20240111 | 190100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 6 | 20240111 | 190000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 7 | 20240111 | 185900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 8 | 20240111 | 185800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 9 | 20240111 | 185700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 10 | 20240111 | 185600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 11 | 20240111 | 185500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 12 | 20240111 | 185400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 13 | 20240111 | 185300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 14 | 20240111 | 185200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 15 | 20240111 | 185100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 16 | 20240111 | 185000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 17 | 20240111 | 184900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 18 | 20240111 | 184800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 19 | 20240111 | 184700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 20 | 20240111 | 184600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 21 | 20240111 | 184500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 22 | 20240111 | 184400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 23 | 20240111 | 184300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 24 | 20240111 | 184200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 25 | 20240111 | 184100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 26 | 20240111 | 184000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 27 | 20240111 | 183900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 28 | 20240111 | 183800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 29 | 20240111 | 183700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 30 | 20240111 | 183600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 31 | 20240111 | 183500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 32 | 20240111 | 183400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 33 | 20240111 | 183300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 34 | 20240111 | 183200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 35 | 20240111 | 183100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 36 | 20240111 | 183000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 37 | 20240111 | 182900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 38 | 20240111 | 182800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 39 | 20240111 | 182700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 40 | 20240111 | 182600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 41 | 20240111 | 182500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 42 | 20240111 | 182400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 43 | 20240111 | 182300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 44 | 20240111 | 182200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 45 | 20240111 | 182100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 46 | 20240111 | 182000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 47 | 20240111 | 181900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 48 | 20240111 | 181800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 49 | 20240111 | 181700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 50 | 20240111 | 181600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 51 | 20240111 | 181500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 52 | 20240111 | 181400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 53 | 20240111 | 181300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 54 | 20240111 | 181200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 55 | 20240111 | 181100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 56 | 20240111 | 181000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 57 | 20240111 | 180900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 58 | 20240111 | 180800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 59 | 20240111 | 180700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 60 | 20240111 | 180600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 61 | 20240111 | 180500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 62 | 20240111 | 180400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 63 | 20240111 | 180300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 64 | 20240111 | 180200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 65 | 20240111 | 180100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 66 | 20240111 | 180000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 67 | 20240111 | 175900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 68 | 20240111 | 175800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 69 | 20240111 | 175700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 70 | 20240111 | 175600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 71 | 20240111 | 175500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 72 | 20240111 | 175400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 73 | 20240111 | 175300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 74 | 20240111 | 175200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 75 | 20240111 | 175100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 76 | 20240111 | 175000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 77 | 20240111 | 174900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 78 | 20240111 | 174800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 79 | 20240111 | 174700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 80 | 20240111 | 174600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 81 | 20240111 | 174500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 82 | 20240111 | 174400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 83 | 20240111 | 174300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 84 | 20240111 | 174200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 85 | 20240111 | 174100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 86 | 20240111 | 174000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 87 | 20240111 | 173900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 88 | 20240111 | 173800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 89 | 20240111 | 173700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 90 | 20240111 | 173600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 91 | 20240111 | 173500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 92 | 20240111 | 173400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 93 | 20240111 | 173300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 94 | 20240111 | 173200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 95 | 20240111 | 173100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 96 | 20240111 | 173000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 97 | 20240111 | 172900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 98 | 20240111 | 172800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 99 | 20240111 | 172700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 100 | 20240111 | 172600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 101 | 20240111 | 172500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 102 | 20240111 | 172400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 103 | 20240111 | 172300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 104 | 20240111 | 172200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 105 | 20240111 | 172100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 106 | 20240111 | 172000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 107 | 20240111 | 171900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 108 | 20240111 | 171800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 109 | 20240111 | 171700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 110 | 20240111 | 171600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 111 | 20240111 | 171500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 112 | 20240111 | 171400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 113 | 20240111 | 171300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 114 | 20240111 | 171200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 115 | 20240111 | 171100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 116 | 20240111 | 171000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 117 | 20240111 | 170900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 118 | 20240111 | 170800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 119 | 20240111 | 170700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 120 | 20240111 | 170600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 121 | 20240111 | 170500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 122 | 20240111 | 170400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 123 | 20240111 | 170300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 124 | 20240111 | 170200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 125 | 20240111 | 170100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 126 | 20240111 | 170000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 127 | 20240111 | 165900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 128 | 20240111 | 165800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 129 | 20240111 | 165700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 130 | 20240111 | 165600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 131 | 20240111 | 165500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 132 | 20240111 | 165400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 133 | 20240111 | 165300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 134 | 20240111 | 165200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 135 | 20240111 | 165100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 136 | 20240111 | 165000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 137 | 20240111 | 164900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 138 | 20240111 | 164800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 139 | 20240111 | 164700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 140 | 20240111 | 164600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 141 | 20240111 | 164500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 142 | 20240111 | 164400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 143 | 20240111 | 164300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 144 | 20240111 | 164200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 145 | 20240111 | 164100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 146 | 20240111 | 164000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 147 | 20240111 | 163900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 148 | 20240111 | 163800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 149 | 20240111 | 163700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 150 | 20240111 | 163600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 151 | 20240111 | 163500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 152 | 20240111 | 163400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 153 | 20240111 | 163300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 154 | 20240111 | 163200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 155 | 20240111 | 163100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 156 | 20240111 | 163000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 157 | 20240111 | 162900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 158 | 20240111 | 162800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 159 | 20240111 | 162700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 160 | 20240111 | 162600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 161 | 20240111 | 162500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 162 | 20240111 | 162400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 163 | 20240111 | 162300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 164 | 20240111 | 162200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 165 | 20240111 | 162100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 166 | 20240111 | 162000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 167 | 20240111 | 161900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 168 | 20240111 | 161800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 169 | 20240111 | 161700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 170 | 20240111 | 161600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 171 | 20240111 | 161500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 172 | 20240111 | 161400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 173 | 20240111 | 161300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 174 | 20240111 | 161200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 175 | 20240111 | 161100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 176 | 20240111 | 161000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 177 | 20240111 | 160900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 178 | 20240111 | 160800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 179 | 20240111 | 160700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 180 | 20240111 | 160600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 181 | 20240111 | 160500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 182 | 20240111 | 160400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 183 | 20240111 | 160300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 184 | 20240111 | 160200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 185 | 20240111 | 160100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 186 | 20240111 | 160000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 187 | 20240111 | 155900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 188 | 20240111 | 155800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 189 | 20240111 | 155700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 190 | 20240111 | 155600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 191 | 20240111 | 155500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 192 | 20240111 | 155400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 193 | 20240111 | 155300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 194 | 20240111 | 155200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 195 | 20240111 | 155100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 196 | 20240111 | 155000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 197 | 20240111 | 154900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 198 | 20240111 | 154800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 199 | 20240111 | 154700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 200 | 20240111 | 154600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 201 | 20240111 | 154500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 202 | 20240111 | 154400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 203 | 20240111 | 154300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 204 | 20240111 | 154200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 205 | 20240111 | 154100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 206 | 20240111 | 154000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 207 | 20240111 | 153900 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 208 | 20240111 | 153800 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 209 | 20240111 | 153700 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 210 | 20240111 | 153600 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 211 | 20240111 | 153500 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 212 | 20240111 | 153400 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 213 | 20240111 | 153300 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 214 | 20240111 | 153200 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 215 | 20240111 | 153100 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 0 |
| 216 | 20240111 | 153000 | 72157887400 | 166000 | 166000 | 166000 | 166000 | 41333 |
| 217 | 20240111 | 152900 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 218 | 20240111 | 152800 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 219 | 20240111 | 152700 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 220 | 20240111 | 152600 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 221 | 20240111 | 152500 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 222 | 20240111 | 152400 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 223 | 20240111 | 152300 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 224 | 20240111 | 152200 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 225 | 20240111 | 152100 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 226 | 20240111 | 152000 | 65296609400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 227 | 20240111 | 151900 | 65296609400 | 167600 | 167300 | 168000 | 167200 | 693 |
| 228 | 20240111 | 151800 | 65180496000 | 167200 | 167700 | 168000 | 167000 | 5764 |
| 229 | 20240111 | 151700 | 64213599000 | 167500 | 167700 | 167800 | 167500 | 1228 |
| 230 | 20240111 | 151600 | 64007683200 | 167700 | 167500 | 167700 | 167400 | 1299 |
| 231 | 20240111 | 151500 | 63789954000 | 167400 | 167700 | 167800 | 167400 | 808 |
| 232 | 20240111 | 151400 | 63654567800 | 167800 | 167700 | 167800 | 167600 | 1166 |
| 233 | 20240111 | 151300 | 63459040200 | 167700 | 167500 | 167700 | 167500 | 1317 |
| 234 | 20240111 | 151200 | 63238328300 | 167500 | 167400 | 167600 | 167400 | 1133 |
| 235 | 20240111 | 151100 | 63048552700 | 167400 | 167500 | 167600 | 167400 | 429 |
| 236 | 20240111 | 151000 | 62976682700 | 167500 | 167500 | 167600 | 167400 | 715 |
| 237 | 20240111 | 150900 | 62856926000 | 167400 | 167500 | 167500 | 167300 | 517 |
| 238 | 20240111 | 150800 | 62770349900 | 167400 | 167300 | 167500 | 167200 | 710 |
| 239 | 20240111 | 150700 | 62651513500 | 167300 | 167500 | 167600 | 167300 | 1868 |
| 240 | 20240111 | 150600 | 62338696000 | 167400 | 167400 | 167500 | 167200 | 724 |
| 241 | 20240111 | 150500 | 62217475100 | 167500 | 167400 | 167500 | 167100 | 2544 |
| 242 | 20240111 | 150400 | 61791657300 | 167300 | 167300 | 167300 | 167200 | 496 |
| 243 | 20240111 | 150300 | 61708705600 | 167200 | 167400 | 167400 | 167100 | 1581 |
| 244 | 20240111 | 150200 | 61444168600 | 167400 | 167300 | 167400 | 167300 | 360 |
| 245 | 20240111 | 150100 | 61383911700 | 167400 | 167300 | 167500 | 167300 | 465 |
| 246 | 20240111 | 150000 | 61306080000 | 167300 | 167400 | 167400 | 167200 | 702 |
| 247 | 20240111 | 145900 | 61188623300 | 167400 | 167500 | 167600 | 167200 | 1695 |
| 248 | 20240111 | 145800 | 60904886200 | 167400 | 167500 | 167600 | 167400 | 603 |
| 249 | 20240111 | 145700 | 60803882900 | 167500 | 167500 | 167500 | 167400 | 387 |
| 250 | 20240111 | 145600 | 60739070300 | 167500 | 167500 | 167600 | 167400 | 727 |
| 251 | 20240111 | 145500 | 60617290700 | 167400 | 167400 | 167600 | 167400 | 621 |
| 252 | 20240111 | 145400 | 60513275900 | 167400 | 167600 | 167800 | 167400 | 1053 |
| 253 | 20240111 | 145300 | 60336794900 | 167500 | 167600 | 167600 | 167500 | 806 |
| 254 | 20240111 | 145200 | 60201720700 | 167500 | 167600 | 167600 | 167500 | 988 |
| 255 | 20240111 | 145100 | 60036172200 | 167500 | 167800 | 167800 | 167500 | 685 |
| 256 | 20240111 | 145000 | 59921366200 | 167700 | 167600 | 167800 | 167500 | 496 |
| 257 | 20240111 | 144900 | 59838182900 | 167500 | 167700 | 167700 | 167300 | 909 |
| 258 | 20240111 | 144800 | 59685917900 | 167700 | 168000 | 168000 | 167600 | 1081 |
| 259 | 20240111 | 144700 | 59504514500 | 167900 | 167900 | 168000 | 167800 | 472 |
| 260 | 20240111 | 144600 | 59425242800 | 167900 | 167900 | 167900 | 167700 | 1179 |
| 261 | 20240111 | 144500 | 59227396000 | 167900 | 167900 | 168000 | 167800 | 570 |
| 262 | 20240111 | 144400 | 59131692800 | 168000 | 168000 | 168000 | 167800 | 718 |
| 263 | 20240111 | 144300 | 59011129000 | 168000 | 168000 | 168100 | 167800 | 573 |
| 264 | 20240111 | 144200 | 58914885000 | 168000 | 168100 | 168200 | 167900 | 420 |
| 265 | 20240111 | 144100 | 58844289500 | 168000 | 167900 | 168100 | 167800 | 574 |
| 266 | 20240111 | 144000 | 58747846700 | 167900 | 167800 | 168000 | 167800 | 788 |
| 267 | 20240111 | 143900 | 58615531200 | 167800 | 167700 | 167900 | 167600 | 1081 |
| 268 | 20240111 | 143800 | 58434205900 | 167700 | 167900 | 168000 | 167600 | 1259 |
| 269 | 20240111 | 143700 | 58222993700 | 167900 | 167800 | 168000 | 167700 | 868 |
| 270 | 20240111 | 143600 | 58077256700 | 167700 | 167800 | 167900 | 167700 | 618 |
| 271 | 20240111 | 143500 | 57973545400 | 167800 | 168000 | 168000 | 167700 | 1214 |
| 272 | 20240111 | 143400 | 57769728700 | 168000 | 168100 | 168100 | 167800 | 1373 |
| 273 | 20240111 | 143300 | 57539119500 | 168000 | 168100 | 168300 | 167900 | 1204 |
| 274 | 20240111 | 143200 | 57336701200 | 168100 | 168200 | 168200 | 168000 | 735 |
| 275 | 20240111 | 143100 | 57213130300 | 168200 | 168200 | 168200 | 167900 | 582 |
| 276 | 20240111 | 143000 | 57115301200 | 168100 | 167800 | 168200 | 167800 | 1108 |
| 277 | 20240111 | 142900 | 56929073500 | 167900 | 168000 | 168100 | 167800 | 1147 |
| 278 | 20240111 | 142800 | 56736381300 | 167900 | 167800 | 168000 | 167800 | 657 |
| 279 | 20240111 | 142700 | 56626046800 | 167900 | 168000 | 168000 | 167700 | 463 |
| 280 | 20240111 | 142600 | 56548299000 | 167900 | 167900 | 168000 | 167700 | 922 |
| 281 | 20240111 | 142500 | 56393539100 | 167900 | 167800 | 168000 | 167700 | 706 |
| 282 | 20240111 | 142400 | 56274995000 | 168000 | 167800 | 168000 | 167600 | 890 |
| 283 | 20240111 | 142300 | 56125595300 | 167800 | 167900 | 168000 | 167600 | 766 |
| 284 | 20240111 | 142200 | 55997035000 | 167900 | 167900 | 168200 | 167600 | 893 |
| 285 | 20240111 | 142100 | 55847018300 | 167900 | 168200 | 168300 | 167600 | 1752 |
| 286 | 20240111 | 142000 | 55552729000 | 168100 | 168200 | 168300 | 168000 | 1064 |
| 287 | 20240111 | 141900 | 55373759400 | 168200 | 168400 | 168500 | 168200 | 796 |
| 288 | 20240111 | 141800 | 55239772900 | 168400 | 168500 | 168500 | 168200 | 826 |
| 289 | 20240111 | 141700 | 55100696700 | 168400 | 168300 | 168500 | 168200 | 653 |
| 290 | 20240111 | 141600 | 54990772800 | 168200 | 168400 | 168400 | 168000 | 955 |
| 291 | 20240111 | 141500 | 54830093600 | 168400 | 168200 | 168500 | 168200 | 998 |
| 292 | 20240111 | 141400 | 54662051500 | 168200 | 168400 | 168400 | 168100 | 865 |
| 293 | 20240111 | 141300 | 54516469100 | 168300 | 168400 | 168400 | 168000 | 531 |
| 294 | 20240111 | 141200 | 54427094400 | 168400 | 168300 | 168400 | 168100 | 466 |
| 295 | 20240111 | 141100 | 54348652200 | 168100 | 168400 | 168500 | 168100 | 568 |
| 296 | 20240111 | 141000 | 54253017900 | 168400 | 168400 | 168400 | 168300 | 477 |
| 297 | 20240111 | 140900 | 54172701200 | 168400 | 168400 | 168400 | 168100 | 466 |
| 298 | 20240111 | 140800 | 54094281700 | 168400 | 168200 | 168500 | 168100 | 1376 |
| 299 | 20240111 | 140700 | 53862602700 | 168200 | 168200 | 168400 | 168000 | 743 |
| 300 | 20240111 | 140600 | 53737614600 | 168100 | 168100 | 168400 | 168000 | 509 |
| 301 | 20240111 | 140500 | 53652003500 | 168100 | 168200 | 168300 | 168000 | 756 |
| 302 | 20240111 | 140400 | 53524856400 | 168200 | 168000 | 168200 | 167900 | 405 |
| 303 | 20240111 | 140300 | 53456783900 | 167900 | 167800 | 168000 | 167600 | 663 |
| 304 | 20240111 | 140200 | 53345527800 | 167700 | 168000 | 168100 | 167700 | 676 |
| 305 | 20240111 | 140100 | 53232045800 | 168000 | 168000 | 168100 | 167900 | 400 |
| 306 | 20240111 | 140000 | 53164838000 | 168000 | 167900 | 168000 | 167800 | 716 |
| 307 | 20240111 | 135900 | 53044581500 | 168000 | 168000 | 168000 | 167800 | 440 |
| 308 | 20240111 | 135800 | 52970686100 | 168000 | 168000 | 168000 | 167800 | 387 |
| 309 | 20240111 | 135700 | 52905703800 | 168000 | 167900 | 168000 | 167800 | 1028 |
| 310 | 20240111 | 135600 | 52733079900 | 167900 | 167900 | 167900 | 167800 | 380 |
| 311 | 20240111 | 135500 | 52669282800 | 167900 | 167900 | 167900 | 167800 | 511 |
| 312 | 20240111 | 135400 | 52583502100 | 168000 | 168000 | 168000 | 167900 | 469 |
| 313 | 20240111 | 135300 | 52504730200 | 167900 | 167900 | 168000 | 167800 | 794 |
| 314 | 20240111 | 135200 | 52371402500 | 167800 | 167900 | 167900 | 167800 | 335 |
| 315 | 20240111 | 135100 | 52315167000 | 167900 | 167900 | 168000 | 167800 | 493 |
| 316 | 20240111 | 135000 | 52232382700 | 167900 | 167800 | 168000 | 167800 | 472 |
| 317 | 20240111 | 134900 | 52153133600 | 167900 | 167900 | 167900 | 167700 | 715 |
| 318 | 20240111 | 134800 | 52033141300 | 167900 | 167900 | 167900 | 167800 | 341 |
| 319 | 20240111 | 134700 | 51975890900 | 167800 | 167700 | 168000 | 167700 | 886 |
| 320 | 20240111 | 134600 | 51827171900 | 167700 | 167700 | 167900 | 167600 | 407 |
| 321 | 20240111 | 134500 | 51758898000 | 167600 | 167700 | 167700 | 167500 | 506 |
| 322 | 20240111 | 134400 | 51674067800 | 167700 | 167800 | 167900 | 167600 | 740 |
| 323 | 20240111 | 134300 | 51549956100 | 167900 | 167900 | 167900 | 167600 | 724 |
| 324 | 20240111 | 134200 | 51428456800 | 167900 | 167800 | 167900 | 167700 | 436 |
| 325 | 20240111 | 134100 | 51355269000 | 167800 | 167600 | 167800 | 167600 | 359 |
| 326 | 20240111 | 134000 | 51295063100 | 167600 | 167500 | 167800 | 167500 | 535 |
| 327 | 20240111 | 133900 | 51205363500 | 167500 | 167800 | 167800 | 167500 | 724 |
| 328 | 20240111 | 133800 | 51083965700 | 167700 | 167800 | 167800 | 167600 | 714 |
| 329 | 20240111 | 133700 | 50964190800 | 167700 | 167800 | 167900 | 167600 | 406 |
| 330 | 20240111 | 133600 | 50896087700 | 167900 | 167900 | 168000 | 167700 | 899 |
| 331 | 20240111 | 133500 | 50745157000 | 167900 | 167900 | 167900 | 167700 | 611 |
| 332 | 20240111 | 133400 | 50642619700 | 167900 | 167700 | 167900 | 167600 | 579 |
| 333 | 20240111 | 133300 | 50545470500 | 167700 | 167700 | 167800 | 167500 | 850 |
| 334 | 20240111 | 133200 | 50402949700 | 167700 | 167800 | 167800 | 167600 | 458 |
| 335 | 20240111 | 133100 | 50326135600 | 167700 | 167700 | 167800 | 167500 | 380 |
| 336 | 20240111 | 133000 | 50262410300 | 167700 | 167600 | 167700 | 167400 | 825 |
| 337 | 20240111 | 132900 | 50124138600 | 167500 | 167500 | 167600 | 167300 | 590 |
| 338 | 20240111 | 132800 | 50025324900 | 167500 | 167500 | 167500 | 167100 | 1064 |
| 339 | 20240111 | 132700 | 49847261700 | 167500 | 167300 | 167500 | 167200 | 445 |
| 340 | 20240111 | 132600 | 49772753700 | 167300 | 167100 | 167400 | 167100 | 450 |
| 341 | 20240111 | 132500 | 49697474600 | 167100 | 167000 | 167300 | 167000 | 1313 |
| 342 | 20240111 | 132400 | 49478054100 | 166900 | 167000 | 167100 | 166800 | 722 |
| 343 | 20240111 | 132300 | 49357481900 | 167000 | 167100 | 167200 | 166800 | 432 |
| 344 | 20240111 | 132200 | 49285304000 | 167100 | 167000 | 167100 | 167000 | 251 |
| 345 | 20240111 | 132100 | 49243364400 | 167100 | 167000 | 167100 | 166900 | 542 |
| 346 | 20240111 | 132000 | 49152860100 | 167000 | 166800 | 167100 | 166700 | 514 |
| 347 | 20240111 | 131900 | 49067061800 | 166900 | 166800 | 167000 | 166600 | 909 |
| 348 | 20240111 | 131800 | 48915428300 | 166800 | 166900 | 167000 | 166700 | 534 |
| 349 | 20240111 | 131700 | 48826344400 | 167000 | 166700 | 167000 | 166600 | 661 |
| 350 | 20240111 | 131600 | 48716099700 | 166700 | 166900 | 166900 | 166600 | 508 |
| 351 | 20240111 | 131500 | 48631371100 | 166900 | 166800 | 166900 | 166700 | 872 |
| 352 | 20240111 | 131400 | 48485908400 | 166800 | 167100 | 167200 | 166700 | 575 |
| 353 | 20240111 | 131300 | 48389906200 | 166900 | 166800 | 167000 | 166700 | 460 |
| 354 | 20240111 | 131200 | 48313144100 | 166800 | 166900 | 167000 | 166600 | 561 |
| 355 | 20240111 | 131100 | 48219572500 | 166900 | 167000 | 167100 | 166700 | 1017 |
| 356 | 20240111 | 131000 | 48049795600 | 167000 | 167000 | 167200 | 166900 | 1399 |
| 357 | 20240111 | 130900 | 47816102700 | 167000 | 167200 | 167200 | 167000 | 662 |
| 358 | 20240111 | 130800 | 47705445600 | 167200 | 167200 | 167300 | 167100 | 278 |
| 359 | 20240111 | 130700 | 47658956700 | 167200 | 167000 | 167200 | 166800 | 831 |
| 360 | 20240111 | 130600 | 47520149900 | 167000 | 167100 | 167200 | 167000 | 343 |
| 361 | 20240111 | 130500 | 47462836900 | 167100 | 167200 | 167200 | 167100 | 515 |
| 362 | 20240111 | 130400 | 47376749600 | 167200 | 167400 | 167500 | 167100 | 842 |
| 363 | 20240111 | 130300 | 47235896400 | 167300 | 167400 | 167400 | 167300 | 206 |
| 364 | 20240111 | 130200 | 47201416300 | 167300 | 167400 | 167500 | 167300 | 798 |
| 365 | 20240111 | 130100 | 47067829200 | 167300 | 167300 | 167500 | 167300 | 396 |
| 366 | 20240111 | 130000 | 47001544000 | 167300 | 167400 | 167500 | 167300 | 439 |
| 367 | 20240111 | 125900 | 46928058500 | 167400 | 167400 | 167400 | 167200 | 457 |
| 368 | 20240111 | 125800 | 46851579300 | 167400 | 167500 | 167500 | 167300 | 697 |
| 369 | 20240111 | 125700 | 46734878800 | 167400 | 167500 | 167500 | 167400 | 300 |
| 370 | 20240111 | 125600 | 46684631000 | 167400 | 167400 | 167500 | 167200 | 728 |
| 371 | 20240111 | 125500 | 46562786000 | 167500 | 167500 | 167600 | 167400 | 720 |
| 372 | 20240111 | 125400 | 46442178400 | 167500 | 167300 | 167500 | 167200 | 590 |
| 373 | 20240111 | 125300 | 46343419800 | 167300 | 167400 | 167400 | 167100 | 474 |
| 374 | 20240111 | 125200 | 46264162300 | 167400 | 167400 | 167500 | 167300 | 488 |
| 375 | 20240111 | 125100 | 46182462000 | 167400 | 167300 | 167500 | 167100 | 647 |
| 376 | 20240111 | 125000 | 46074215700 | 167300 | 167300 | 167400 | 167100 | 724 |
| 377 | 20240111 | 124900 | 45953110500 | 167300 | 167400 | 167400 | 167200 | 184 |
| 378 | 20240111 | 124800 | 45922319900 | 167400 | 167300 | 167500 | 167300 | 621 |
| 379 | 20240111 | 124700 | 45818356900 | 167300 | 167000 | 167300 | 167000 | 708 |
| 380 | 20240111 | 124600 | 45700029100 | 167100 | 167200 | 167200 | 167000 | 417 |
| 381 | 20240111 | 124500 | 45630339200 | 167200 | 167200 | 167200 | 167100 | 305 |
| 382 | 20240111 | 124400 | 45579347200 | 167200 | 167300 | 167500 | 167100 | 541 |
| 383 | 20240111 | 124300 | 45488873600 | 167300 | 167400 | 167400 | 167200 | 603 |
| 384 | 20240111 | 124200 | 45387947800 | 167400 | 167400 | 167400 | 167300 | 207 |
| 385 | 20240111 | 124100 | 45353298800 | 167400 | 167400 | 167400 | 167100 | 503 |
| 386 | 20240111 | 124000 | 45269128200 | 167400 | 167200 | 167400 | 167200 | 476 |
| 387 | 20240111 | 123900 | 45189470900 | 167300 | 167200 | 167300 | 167100 | 629 |
| 388 | 20240111 | 123800 | 45084270100 | 167100 | 167000 | 167200 | 167000 | 574 |
| 389 | 20240111 | 123700 | 44988341400 | 167100 | 167200 | 167200 | 167000 | 401 |
| 390 | 20240111 | 123600 | 44921332900 | 167100 | 167000 | 167300 | 167000 | 1027 |
| 391 | 20240111 | 123500 | 44749630700 | 167000 | 167000 | 167100 | 166900 | 803 |
| 392 | 20240111 | 123400 | 44615520300 | 167000 | 167000 | 167100 | 166900 | 266 |
| 393 | 20240111 | 123300 | 44571095300 | 167000 | 166900 | 167000 | 166800 | 377 |
| 394 | 20240111 | 123200 | 44508177000 | 166900 | 166900 | 167000 | 166800 | 508 |
| 395 | 20240111 | 123100 | 44423393200 | 166900 | 166700 | 166900 | 166500 | 550 |
| 396 | 20240111 | 123000 | 44331679200 | 166500 | 166800 | 167500 | 166500 | 1835 |
| 397 | 20240111 | 122900 | 44025258900 | 166700 | 166700 | 166800 | 166600 | 460 |
| 398 | 20240111 | 122800 | 43948565600 | 166700 | 166700 | 166800 | 166500 | 592 |
| 399 | 20240111 | 122700 | 43849912700 | 166700 | 166700 | 166900 | 166600 | 607 |
| 400 | 20240111 | 122600 | 43748704700 | 166700 | 166800 | 166900 | 166600 | 301 |
| 401 | 20240111 | 122500 | 43698525600 | 166900 | 166600 | 166900 | 166500 | 757 |
| 402 | 20240111 | 122400 | 43572324700 | 166500 | 166900 | 166900 | 166500 | 502 |
| 403 | 20240111 | 122300 | 43488640400 | 166900 | 166900 | 167000 | 166700 | 403 |
| 404 | 20240111 | 122200 | 43421381200 | 166900 | 167100 | 167100 | 166800 | 450 |
| 405 | 20240111 | 122100 | 43346234100 | 167000 | 167100 | 167300 | 166700 | 692 |
| 406 | 20240111 | 122000 | 43230623400 | 167100 | 167000 | 167200 | 167000 | 338 |
| 407 | 20240111 | 121900 | 43174145300 | 167100 | 166800 | 167100 | 166700 | 478 |
| 408 | 20240111 | 121800 | 43094391300 | 166800 | 166700 | 166800 | 166600 | 460 |
| 409 | 20240111 | 121700 | 43017696500 | 166700 | 166600 | 166800 | 166500 | 937 |
| 410 | 20240111 | 121600 | 42861573700 | 166600 | 167000 | 167000 | 166500 | 710 |
| 411 | 20240111 | 121500 | 42743164400 | 166900 | 166900 | 167000 | 166700 | 390 |
| 412 | 20240111 | 121400 | 42678059700 | 166700 | 166800 | 166900 | 166600 | 563 |
| 413 | 20240111 | 121300 | 42584169300 | 166800 | 166900 | 166900 | 166700 | 303 |
| 414 | 20240111 | 121200 | 42533632000 | 166800 | 166600 | 166900 | 166600 | 469 |
| 415 | 20240111 | 121100 | 42455432500 | 166600 | 166500 | 167000 | 166500 | 1432 |
| 416 | 20240111 | 121000 | 42216531700 | 166800 | 166700 | 166800 | 166400 | 484 |
| 417 | 20240111 | 120900 | 42135868000 | 166700 | 166600 | 166700 | 166600 | 342 |
| 418 | 20240111 | 120800 | 42078875000 | 166500 | 166700 | 166700 | 166500 | 394 |
| 419 | 20240111 | 120700 | 42013240400 | 166600 | 166700 | 166900 | 166600 | 454 |
| 420 | 20240111 | 120600 | 41937549200 | 166700 | 166500 | 166800 | 166400 | 530 |
| 421 | 20240111 | 120500 | 41849272600 | 166500 | 166500 | 166500 | 166200 | 704 |
| 422 | 20240111 | 120400 | 41732141500 | 166500 | 166500 | 166600 | 166400 | 300 |
| 423 | 20240111 | 120300 | 41682178900 | 166500 | 166700 | 166800 | 166500 | 468 |
| 424 | 20240111 | 120200 | 41604169200 | 166800 | 166700 | 166900 | 166700 | 546 |
| 425 | 20240111 | 120100 | 41513103100 | 166700 | 166600 | 166900 | 166600 | 670 |
| 426 | 20240111 | 120000 | 41401365500 | 166500 | 166500 | 166800 | 166400 | 473 |
| 427 | 20240111 | 115900 | 41322548000 | 166400 | 166500 | 166600 | 166300 | 554 |
| 428 | 20240111 | 115800 | 41230317200 | 166400 | 166300 | 166500 | 166300 | 427 |
| 429 | 20240111 | 115700 | 41159242200 | 166400 | 166300 | 166400 | 166200 | 494 |
| 430 | 20240111 | 115600 | 41077086000 | 166200 | 166300 | 166400 | 166200 | 537 |
| 431 | 20240111 | 115500 | 40987775800 | 166300 | 166200 | 166400 | 166100 | 841 |
| 432 | 20240111 | 115400 | 40847911700 | 166100 | 166500 | 166500 | 166100 | 1901 |
| 433 | 20240111 | 115300 | 40531699500 | 166500 | 166600 | 166600 | 166400 | 848 |
| 434 | 20240111 | 115200 | 40390513600 | 166600 | 166600 | 166600 | 166500 | 581 |
| 435 | 20240111 | 115100 | 40293733500 | 166600 | 166500 | 166700 | 166400 | 432 |
| 436 | 20240111 | 115000 | 40221769400 | 166600 | 166500 | 166600 | 166400 | 534 |
| 437 | 20240111 | 114900 | 40132839100 | 166500 | 166500 | 166600 | 166400 | 445 |
| 438 | 20240111 | 114800 | 40058752000 | 166500 | 166100 | 166600 | 166100 | 638 |
| 439 | 20240111 | 114700 | 39952629900 | 166100 | 166200 | 166300 | 166100 | 987 |
| 440 | 20240111 | 114600 | 39788627500 | 166100 | 166200 | 166300 | 166100 | 862 |
| 441 | 20240111 | 114500 | 39645371300 | 166300 | 166300 | 166400 | 166200 | 745 |
| 442 | 20240111 | 114400 | 39521504400 | 166300 | 166400 | 166500 | 166300 | 1145 |
| 443 | 20240111 | 114300 | 39330953400 | 166400 | 166300 | 166400 | 166200 | 845 |
| 444 | 20240111 | 114200 | 39190419200 | 166300 | 166400 | 166400 | 166200 | 1000 |
| 445 | 20240111 | 114100 | 39024151300 | 166300 | 166600 | 166600 | 166300 | 1069 |
| 446 | 20240111 | 114000 | 38846166800 | 166600 | 166500 | 166600 | 166500 | 518 |
| 447 | 20240111 | 113900 | 38759882800 | 166500 | 166600 | 166600 | 166500 | 754 |
| 448 | 20240111 | 113800 | 38634302700 | 166500 | 166800 | 166900 | 166500 | 1259 |
| 449 | 20240111 | 113700 | 38424494300 | 166800 | 166800 | 167000 | 166700 | 881 |
| 450 | 20240111 | 113600 | 38277478800 | 166900 | 167300 | 167300 | 166800 | 807 |
| 451 | 20240111 | 113500 | 38142654400 | 167200 | 167500 | 167500 | 167200 | 435 |
| 452 | 20240111 | 113400 | 38069879100 | 167400 | 167400 | 167500 | 167300 | 360 |
| 453 | 20240111 | 113300 | 38009620100 | 167400 | 167400 | 167400 | 167200 | 561 |
| 454 | 20240111 | 113200 | 37915727900 | 167400 | 167200 | 167400 | 167200 | 419 |
| 455 | 20240111 | 113100 | 37845626700 | 167300 | 167000 | 167300 | 166900 | 459 |
| 456 | 20240111 | 113000 | 37768944900 | 167000 | 167000 | 167000 | 166900 | 477 |
| 457 | 20240111 | 112900 | 37689298600 | 167000 | 166800 | 167000 | 166700 | 746 |
| 458 | 20240111 | 112800 | 37564822700 | 166800 | 166900 | 167000 | 166700 | 1369 |
| 459 | 20240111 | 112700 | 37336414200 | 166900 | 167100 | 167100 | 166900 | 1800 |
| 460 | 20240111 | 112600 | 37035841400 | 167100 | 167100 | 167200 | 167000 | 689 |
| 461 | 20240111 | 112500 | 36920716500 | 167100 | 167200 | 167300 | 167000 | 1192 |
| 462 | 20240111 | 112400 | 36721531300 | 167100 | 167200 | 167200 | 167100 | 299 |
| 463 | 20240111 | 112300 | 36671543000 | 167100 | 167300 | 167300 | 167100 | 404 |
| 464 | 20240111 | 112200 | 36603995900 | 167300 | 167300 | 167400 | 167100 | 855 |
| 465 | 20240111 | 112100 | 36461003300 | 167300 | 167200 | 167300 | 167100 | 198 |
| 466 | 20240111 | 112000 | 36427891000 | 167100 | 167300 | 167300 | 167100 | 579 |
| 467 | 20240111 | 111900 | 36331098100 | 167300 | 167500 | 167500 | 167100 | 785 |
| 468 | 20240111 | 111800 | 36199769200 | 167400 | 167300 | 167500 | 167200 | 338 |
| 469 | 20240111 | 111700 | 36143190000 | 167300 | 167200 | 167300 | 167100 | 394 |
| 470 | 20240111 | 111600 | 36077288100 | 167200 | 167000 | 167500 | 167000 | 1043 |
| 471 | 20240111 | 111500 | 35902804000 | 167100 | 167100 | 167100 | 167000 | 849 |
| 472 | 20240111 | 111400 | 35760951500 | 167000 | 167300 | 167300 | 167000 | 1203 |
| 473 | 20240111 | 111300 | 35559871800 | 167200 | 167300 | 167600 | 167200 | 553 |
| 474 | 20240111 | 111200 | 35467294100 | 167300 | 167300 | 167400 | 167100 | 658 |
| 475 | 20240111 | 111100 | 35357228800 | 167300 | 167300 | 167400 | 167200 | 1860 |
| 476 | 20240111 | 111000 | 35045951700 | 167300 | 167500 | 167600 | 167300 | 645 |
| 477 | 20240111 | 110900 | 34937945000 | 167500 | 167800 | 167800 | 167500 | 640 |
| 478 | 20240111 | 110800 | 34830647300 | 167800 | 167500 | 167800 | 167500 | 704 |
| 479 | 20240111 | 110700 | 34712642300 | 167600 | 167700 | 167700 | 167500 | 384 |
| 480 | 20240111 | 110600 | 34648266000 | 167700 | 167500 | 167700 | 167400 | 567 |
| 481 | 20240111 | 110500 | 34553252300 | 167600 | 167600 | 167600 | 167400 | 775 |
| 482 | 20240111 | 110400 | 34423425500 | 167500 | 167800 | 167900 | 167500 | 942 |
| 483 | 20240111 | 110300 | 34265415800 | 167800 | 168000 | 168000 | 167700 | 568 |
| 484 | 20240111 | 110200 | 34170046700 | 167900 | 168000 | 168000 | 167800 | 795 |
| 485 | 20240111 | 110100 | 34036533000 | 167900 | 168000 | 168000 | 167900 | 295 |
| 486 | 20240111 | 110000 | 33986978300 | 168000 | 168000 | 168100 | 167800 | 372 |
| 487 | 20240111 | 105900 | 33924473200 | 168000 | 168100 | 168100 | 167900 | 455 |
| 488 | 20240111 | 105800 | 33848027900 | 168000 | 168100 | 168300 | 167900 | 692 |
| 489 | 20240111 | 105700 | 33731678800 | 168200 | 167900 | 168200 | 167900 | 927 |
| 490 | 20240111 | 105600 | 33575922500 | 167900 | 168100 | 168100 | 167900 | 920 |
| 491 | 20240111 | 105500 | 33421368600 | 168100 | 168200 | 168300 | 168000 | 621 |
| 492 | 20240111 | 105400 | 33316939100 | 168400 | 168300 | 168400 | 168100 | 717 |
| 493 | 20240111 | 105300 | 33196326800 | 168300 | 168100 | 168300 | 167900 | 1022 |
| 494 | 20240111 | 105200 | 33024457400 | 168000 | 167800 | 168100 | 167800 | 686 |
| 495 | 20240111 | 105100 | 32909217500 | 167900 | 167900 | 167900 | 167800 | 465 |
| 496 | 20240111 | 105000 | 32831164200 | 167800 | 168100 | 168100 | 167800 | 714 |
| 497 | 20240111 | 104900 | 32711231000 | 168000 | 168000 | 168100 | 167900 | 481 |
| 498 | 20240111 | 104800 | 32630421700 | 168000 | 168000 | 168000 | 167900 | 535 |
| 499 | 20240111 | 104700 | 32540552800 | 168000 | 168000 | 168000 | 167800 | 574 |
| 500 | 20240111 | 104600 | 32444150400 | 168000 | 167800 | 168100 | 167800 | 961 |
| 501 | 20240111 | 104500 | 32282795200 | 167700 | 167600 | 167800 | 167600 | 670 |
| 502 | 20240111 | 104400 | 32170436300 | 167700 | 167700 | 167800 | 167600 | 696 |
| 503 | 20240111 | 104300 | 32053679100 | 167800 | 167800 | 167800 | 167700 | 421 |
| 504 | 20240111 | 104200 | 31983052700 | 167700 | 167900 | 168000 | 167700 | 512 |
| 505 | 20240111 | 104100 | 31897109600 | 167900 | 167800 | 167900 | 167700 | 432 |
| 506 | 20240111 | 104000 | 31824595800 | 167900 | 167800 | 167900 | 167600 | 566 |
| 507 | 20240111 | 103900 | 31729644200 | 167700 | 167900 | 167900 | 167700 | 342 |
| 508 | 20240111 | 103800 | 31672259600 | 167800 | 167800 | 167900 | 167600 | 642 |
| 509 | 20240111 | 103700 | 31564559600 | 167800 | 167700 | 167800 | 167600 | 673 |
| 510 | 20240111 | 103600 | 31451695000 | 167700 | 167700 | 167800 | 167500 | 406 |
| 511 | 20240111 | 103500 | 31383602400 | 167700 | 167600 | 167800 | 167400 | 836 |
| 512 | 20240111 | 103400 | 31243478800 | 167500 | 167800 | 167900 | 167500 | 606 |
| 513 | 20240111 | 103300 | 31141862200 | 167800 | 167700 | 167900 | 167600 | 815 |
| 514 | 20240111 | 103200 | 31005088700 | 167700 | 167400 | 167800 | 167400 | 1099 |
| 515 | 20240111 | 103100 | 30820941400 | 167500 | 167400 | 167700 | 167200 | 835 |
| 516 | 20240111 | 103000 | 30681115900 | 167400 | 167400 | 167600 | 167200 | 863 |
| 517 | 20240111 | 102900 | 30536609300 | 167400 | 167200 | 167400 | 167000 | 665 |
| 518 | 20240111 | 102800 | 30425387100 | 167200 | 166900 | 167400 | 166900 | 1013 |
| 519 | 20240111 | 102700 | 30256142900 | 166900 | 167300 | 167500 | 166500 | 3158 |
| 520 | 20240111 | 102600 | 29728850100 | 167300 | 167900 | 167900 | 166700 | 4172 |
| 521 | 20240111 | 102500 | 29030953900 | 167900 | 167700 | 168000 | 167600 | 796 |
| 522 | 20240111 | 102400 | 28897373300 | 167700 | 167900 | 167900 | 167600 | 846 |
| 523 | 20240111 | 102300 | 28755502900 | 167800 | 168100 | 168200 | 167600 | 1480 |
| 524 | 20240111 | 102200 | 28507084600 | 168100 | 168000 | 168200 | 168000 | 445 |
| 525 | 20240111 | 102100 | 28432258400 | 168100 | 167900 | 168100 | 167800 | 652 |
| 526 | 20240111 | 102000 | 28322774500 | 168000 | 168000 | 168100 | 167900 | 956 |
| 527 | 20240111 | 101900 | 28162153200 | 168000 | 168000 | 168100 | 167900 | 602 |
| 528 | 20240111 | 101800 | 28061014700 | 168000 | 168200 | 168200 | 167900 | 762 |
| 529 | 20240111 | 101700 | 27932956500 | 168100 | 168200 | 168300 | 168100 | 788 |
| 530 | 20240111 | 101600 | 27800409200 | 168200 | 167800 | 168200 | 167600 | 1190 |
| 531 | 20240111 | 101500 | 27600687100 | 167800 | 168100 | 168100 | 167700 | 1120 |
| 532 | 20240111 | 101400 | 27412612600 | 168100 | 168900 | 168900 | 168100 | 1688 |
| 533 | 20240111 | 101300 | 27128317500 | 168700 | 168800 | 169000 | 168700 | 622 |
| 534 | 20240111 | 101200 | 27023273300 | 168900 | 168900 | 168900 | 168600 | 817 |
| 535 | 20240111 | 101100 | 26885349000 | 168800 | 168800 | 168900 | 168700 | 377 |
| 536 | 20240111 | 101000 | 26821719200 | 168700 | 168600 | 168800 | 168500 | 524 |
| 537 | 20240111 | 100900 | 26733363700 | 168500 | 168600 | 168700 | 168400 | 363 |
| 538 | 20240111 | 100800 | 26672167200 | 168500 | 168500 | 168800 | 168500 | 542 |
| 539 | 20240111 | 100700 | 26580781600 | 168400 | 168500 | 168600 | 168300 | 589 |
| 540 | 20240111 | 100600 | 26481563000 | 168400 | 168400 | 168500 | 168100 | 491 |
| 541 | 20240111 | 100500 | 26398926100 | 168400 | 168000 | 168400 | 168000 | 520 |
| 542 | 20240111 | 100400 | 26311453000 | 168000 | 167900 | 168000 | 167800 | 537 |
| 543 | 20240111 | 100300 | 26221283000 | 167900 | 168300 | 168300 | 167900 | 841 |
| 544 | 20240111 | 100200 | 26079976700 | 168300 | 168100 | 168300 | 167900 | 761 |
| 545 | 20240111 | 100100 | 25952066800 | 168300 | 168000 | 168500 | 167900 | 789 |
| 546 | 20240111 | 100000 | 25819401700 | 167900 | 168600 | 168600 | 167500 | 1053 |
| 547 | 20240111 | 095900 | 25642319800 | 168500 | 168900 | 168900 | 168300 | 1026 |
| 548 | 20240111 | 095800 | 25469397800 | 168700 | 168700 | 168900 | 168600 | 851 |
| 549 | 20240111 | 095700 | 25325815400 | 168700 | 169000 | 169100 | 168600 | 1533 |
| 550 | 20240111 | 095600 | 25066940000 | 169000 | 169200 | 169300 | 169000 | 637 |
| 551 | 20240111 | 095500 | 24959224700 | 169100 | 169300 | 169500 | 169100 | 801 |
| 552 | 20240111 | 095400 | 24823584900 | 169300 | 169000 | 169400 | 168900 | 1655 |
| 553 | 20240111 | 095300 | 24543577900 | 168900 | 168800 | 169000 | 168700 | 749 |
| 554 | 20240111 | 095200 | 24417124100 | 168700 | 169100 | 169100 | 168700 | 771 |
| 555 | 20240111 | 095100 | 24286921700 | 169000 | 169500 | 170200 | 168300 | 8404 |
| 556 | 20240111 | 095000 | 22862000400 | 169700 | 169500 | 169700 | 169200 | 1396 |
| 557 | 20240111 | 094900 | 22625428500 | 169500 | 169500 | 169600 | 169300 | 1019 |
| 558 | 20240111 | 094800 | 22452736800 | 169400 | 169400 | 170000 | 169300 | 2129 |
| 559 | 20240111 | 094700 | 22091756900 | 169400 | 168600 | 169500 | 168500 | 1542 |
| 560 | 20240111 | 094600 | 21831014300 | 168600 | 168600 | 168900 | 168300 | 1232 |
| 561 | 20240111 | 094500 | 21623333400 | 168600 | 168900 | 169100 | 168500 | 858 |
| 562 | 20240111 | 094400 | 21478393800 | 168900 | 168700 | 169200 | 168600 | 1087 |
| 563 | 20240111 | 094300 | 21294792300 | 168700 | 168900 | 169000 | 168300 | 1501 |
| 564 | 20240111 | 094200 | 21041666900 | 169000 | 168200 | 169000 | 168100 | 1429 |
| 565 | 20240111 | 094100 | 20800815100 | 168200 | 167800 | 168200 | 167700 | 950 |
| 566 | 20240111 | 094000 | 20641264800 | 167700 | 167000 | 168000 | 166800 | 1589 |
| 567 | 20240111 | 093900 | 20375576900 | 167100 | 166900 | 168100 | 166900 | 7352 |
| 568 | 20240111 | 093800 | 19143109800 | 166800 | 167000 | 167000 | 166300 | 1907 |
| 569 | 20240111 | 093700 | 18825086000 | 166900 | 166900 | 167200 | 166800 | 1703 |
| 570 | 20240111 | 093600 | 18540700600 | 166900 | 166800 | 167000 | 166700 | 984 |
| 571 | 20240111 | 093500 | 18376496800 | 166800 | 166500 | 167000 | 166300 | 2208 |
| 572 | 20240111 | 093400 | 18008445100 | 166500 | 166400 | 166500 | 166000 | 1700 |
| 573 | 20240111 | 093300 | 17725730600 | 166400 | 166000 | 166400 | 166000 | 754 |
| 574 | 20240111 | 093200 | 17600373800 | 166200 | 166000 | 166200 | 165600 | 941 |
| 575 | 20240111 | 093100 | 17444186500 | 166000 | 166300 | 166300 | 165600 | 1133 |
| 576 | 20240111 | 093000 | 17255992300 | 166200 | 165400 | 166200 | 165300 | 1413 |
| 577 | 20240111 | 092900 | 17021695500 | 165300 | 165900 | 166000 | 165300 | 1406 |
| 578 | 20240111 | 092800 | 16789019800 | 165900 | 166400 | 166400 | 165500 | 2675 |
| 579 | 20240111 | 092700 | 16345015400 | 166300 | 166200 | 166400 | 166000 | 659 |
| 580 | 20240111 | 092600 | 16235464200 | 166200 | 165700 | 166300 | 165500 | 3017 |
| 581 | 20240111 | 092500 | 15734835100 | 165400 | 165300 | 165700 | 165200 | 1927 |
| 582 | 20240111 | 092400 | 15415966100 | 165400 | 165300 | 165400 | 165200 | 311 |
| 583 | 20240111 | 092300 | 15364553000 | 165200 | 165400 | 165400 | 165100 | 978 |
| 584 | 20240111 | 092200 | 15202926500 | 165400 | 165600 | 165600 | 165300 | 745 |
| 585 | 20240111 | 092100 | 15079677000 | 165600 | 165500 | 165600 | 165200 | 780 |
| 586 | 20240111 | 092000 | 14950619400 | 165500 | 165100 | 165500 | 165000 | 985 |
| 587 | 20240111 | 091900 | 14787864100 | 165000 | 165100 | 165200 | 165000 | 740 |
| 588 | 20240111 | 091800 | 14665680300 | 165100 | 165200 | 165300 | 165000 | 785 |
| 589 | 20240111 | 091700 | 14536063600 | 165200 | 164600 | 165300 | 164500 | 1506 |
| 590 | 20240111 | 091600 | 14287643300 | 164500 | 164400 | 164600 | 164200 | 1408 |
| 591 | 20240111 | 091500 | 14056244100 | 164400 | 164200 | 164500 | 164100 | 3522 |
| 592 | 20240111 | 091400 | 13477966300 | 164200 | 164900 | 165000 | 164200 | 7708 |
| 593 | 20240111 | 091300 | 12209329600 | 164900 | 165000 | 165000 | 164700 | 2342 |
| 594 | 20240111 | 091200 | 11823197500 | 165000 | 165200 | 165500 | 164900 | 2742 |
| 595 | 20240111 | 091100 | 11370488700 | 165200 | 165400 | 165600 | 165200 | 1715 |
| 596 | 20240111 | 091000 | 11086781300 | 165300 | 165100 | 165400 | 164900 | 3152 |
| 597 | 20240111 | 090900 | 10566373000 | 165000 | 165700 | 165800 | 164900 | 6978 |
| 598 | 20240111 | 090800 | 9413398900 | 165600 | 165900 | 166000 | 165600 | 2214 |
| 599 | 20240111 | 090700 | 9046141800 | 165800 | 165800 | 166100 | 165500 | 3480 |
| 600 | 20240111 | 090600 | 8469048300 | 165800 | 165900 | 165900 | 165300 | 2230 |
| 601 | 20240111 | 090500 | 8099730600 | 165800 | 165500 | 165900 | 165200 | 1836 |
| 602 | 20240111 | 090400 | 7795316700 | 165500 | 164900 | 165900 | 164600 | 2479 |
| 603 | 20240111 | 090300 | 7385016000 | 164500 | 165100 | 165200 | 164500 | 6374 |
| 604 | 20240111 | 090200 | 6334449300 | 165000 | 165700 | 165700 | 164800 | 8555 |
| 605 | 20240111 | 090100 | 4922736500 | 165700 | 167500 | 167600 | 164700 | 19566 |
| 606 | 20240111 | 090000 | 1679053600 | 167500 | 168500 | 168600 | 167100 | 9941 |