36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 3 | 20240108 | 192300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 4 | 20240108 | 192200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 5 | 20240108 | 192100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 6 | 20240108 | 192000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 7 | 20240108 | 191900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 8 | 20240108 | 191800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 9 | 20240108 | 191700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 10 | 20240108 | 191600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 11 | 20240108 | 191500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 12 | 20240108 | 191400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 13 | 20240108 | 191300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 14 | 20240108 | 191200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 15 | 20240108 | 191100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 16 | 20240108 | 191000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 17 | 20240108 | 190900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 18 | 20240108 | 190800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 19 | 20240108 | 190700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 20 | 20240108 | 190600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 21 | 20240108 | 190500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 22 | 20240108 | 190400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 23 | 20240108 | 190300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 24 | 20240108 | 190200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 25 | 20240108 | 190100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 26 | 20240108 | 190000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 27 | 20240108 | 185900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 28 | 20240108 | 185800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 29 | 20240108 | 185700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 30 | 20240108 | 185600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 31 | 20240108 | 185500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 32 | 20240108 | 185400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 33 | 20240108 | 185300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 34 | 20240108 | 185200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 35 | 20240108 | 185100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 36 | 20240108 | 185000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 37 | 20240108 | 184900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 38 | 20240108 | 184800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 39 | 20240108 | 184700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 40 | 20240108 | 184600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 41 | 20240108 | 184500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 42 | 20240108 | 184400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 43 | 20240108 | 184300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 44 | 20240108 | 184200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 45 | 20240108 | 184100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 46 | 20240108 | 184000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 47 | 20240108 | 183900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 48 | 20240108 | 183800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 49 | 20240108 | 183700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 50 | 20240108 | 183600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 51 | 20240108 | 183500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 52 | 20240108 | 183400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 53 | 20240108 | 183300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 54 | 20240108 | 183200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 55 | 20240108 | 183100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 56 | 20240108 | 183000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 57 | 20240108 | 182900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 58 | 20240108 | 182800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 59 | 20240108 | 182700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 60 | 20240108 | 182600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 61 | 20240108 | 182500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 62 | 20240108 | 182400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 63 | 20240108 | 182300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 64 | 20240108 | 182200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 65 | 20240108 | 182100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 66 | 20240108 | 182000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 67 | 20240108 | 181900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 68 | 20240108 | 181800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 69 | 20240108 | 181700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 70 | 20240108 | 181600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 71 | 20240108 | 181500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 72 | 20240108 | 181400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 73 | 20240108 | 181300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 74 | 20240108 | 181200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 75 | 20240108 | 181100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 76 | 20240108 | 181000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 77 | 20240108 | 180900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 78 | 20240108 | 180800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 79 | 20240108 | 180700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 80 | 20240108 | 180600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 81 | 20240108 | 180500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 82 | 20240108 | 180400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 83 | 20240108 | 180300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 84 | 20240108 | 180200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 85 | 20240108 | 180100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 86 | 20240108 | 180000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 87 | 20240108 | 175900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 88 | 20240108 | 175800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 89 | 20240108 | 175700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 90 | 20240108 | 175600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 91 | 20240108 | 175500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 92 | 20240108 | 175400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 93 | 20240108 | 175300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 94 | 20240108 | 175200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 95 | 20240108 | 175100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 96 | 20240108 | 175000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 97 | 20240108 | 174900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 98 | 20240108 | 174800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 99 | 20240108 | 174700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 100 | 20240108 | 174600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 101 | 20240108 | 174500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 102 | 20240108 | 174400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 103 | 20240108 | 174300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 104 | 20240108 | 174200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 105 | 20240108 | 174100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 106 | 20240108 | 174000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 107 | 20240108 | 173900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 108 | 20240108 | 173800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 109 | 20240108 | 173700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 110 | 20240108 | 173600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 111 | 20240108 | 173500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 112 | 20240108 | 173400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 113 | 20240108 | 173300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 114 | 20240108 | 173200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 115 | 20240108 | 173100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 116 | 20240108 | 173000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 117 | 20240108 | 172900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 118 | 20240108 | 172800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 119 | 20240108 | 172700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 120 | 20240108 | 172600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 121 | 20240108 | 172500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 122 | 20240108 | 172400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 123 | 20240108 | 172300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 124 | 20240108 | 172200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 125 | 20240108 | 172100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 126 | 20240108 | 172000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 127 | 20240108 | 171900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 128 | 20240108 | 171800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 129 | 20240108 | 171700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 130 | 20240108 | 171600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 131 | 20240108 | 171500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 132 | 20240108 | 171400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 133 | 20240108 | 171300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 134 | 20240108 | 171200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 135 | 20240108 | 171100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 136 | 20240108 | 171000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 137 | 20240108 | 170900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 138 | 20240108 | 170800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 139 | 20240108 | 170700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 140 | 20240108 | 170600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 141 | 20240108 | 170500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 142 | 20240108 | 170400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 143 | 20240108 | 170300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 144 | 20240108 | 170200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 145 | 20240108 | 170100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 146 | 20240108 | 170000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 147 | 20240108 | 165900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 148 | 20240108 | 165800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 149 | 20240108 | 165700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 150 | 20240108 | 165600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 151 | 20240108 | 165500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 152 | 20240108 | 165400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 153 | 20240108 | 165300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 154 | 20240108 | 165200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 155 | 20240108 | 165100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 156 | 20240108 | 165000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 157 | 20240108 | 164900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 158 | 20240108 | 164800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 159 | 20240108 | 164700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 160 | 20240108 | 164600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 161 | 20240108 | 164500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 162 | 20240108 | 164400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 163 | 20240108 | 164300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 164 | 20240108 | 164200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 165 | 20240108 | 164100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 166 | 20240108 | 164000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 167 | 20240108 | 163900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 168 | 20240108 | 163800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 169 | 20240108 | 163700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 170 | 20240108 | 163600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 171 | 20240108 | 163500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 172 | 20240108 | 163400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 173 | 20240108 | 163300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 174 | 20240108 | 163200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 175 | 20240108 | 163100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 176 | 20240108 | 163000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 177 | 20240108 | 162900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 178 | 20240108 | 162800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 179 | 20240108 | 162700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 180 | 20240108 | 162600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 181 | 20240108 | 162500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 182 | 20240108 | 162400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 183 | 20240108 | 162300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 184 | 20240108 | 162200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 185 | 20240108 | 162100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 186 | 20240108 | 162000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 187 | 20240108 | 161900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 188 | 20240108 | 161800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 189 | 20240108 | 161700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 190 | 20240108 | 161600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 191 | 20240108 | 161500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 192 | 20240108 | 161400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 193 | 20240108 | 161300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 194 | 20240108 | 161200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20240108 | 161100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20240108 | 161000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20240108 | 160900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20240108 | 160800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20240108 | 160700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20240108 | 160600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20240108 | 160500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20240108 | 160400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20240108 | 160300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20240108 | 160200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 205 | 20240108 | 160100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 206 | 20240108 | 160000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 207 | 20240108 | 155900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 208 | 20240108 | 155800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 209 | 20240108 | 155700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 210 | 20240108 | 155600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 211 | 20240108 | 155500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 212 | 20240108 | 155400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 213 | 20240108 | 155300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 214 | 20240108 | 155200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 215 | 20240108 | 155100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 216 | 20240108 | 155000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 217 | 20240108 | 154900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 218 | 20240108 | 154800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 219 | 20240108 | 154700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 220 | 20240108 | 154600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 221 | 20240108 | 154500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 222 | 20240108 | 154400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 223 | 20240108 | 154300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 224 | 20240108 | 154200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 225 | 20240108 | 154100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 226 | 20240108 | 154000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 227 | 20240108 | 153900 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 228 | 20240108 | 153800 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 229 | 20240108 | 153700 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 230 | 20240108 | 153600 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 231 | 20240108 | 153500 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 232 | 20240108 | 153400 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 233 | 20240108 | 153300 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 234 | 20240108 | 153200 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 235 | 20240108 | 153100 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 236 | 20240108 | 153000 | 11198415600 | 157500 | 157500 | 157500 | 157500 | 2176 |
| 237 | 20240108 | 152900 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 238 | 20240108 | 152800 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 239 | 20240108 | 152700 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 240 | 20240108 | 152600 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 241 | 20240108 | 152500 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 242 | 20240108 | 152400 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 243 | 20240108 | 152300 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 244 | 20240108 | 152200 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 245 | 20240108 | 152100 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 246 | 20240108 | 152000 | 10855695600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 247 | 20240108 | 151900 | 10855695600 | 157300 | 157200 | 157400 | 157200 | 391 |
| 248 | 20240108 | 151800 | 10794196900 | 157200 | 157200 | 157300 | 157200 | 295 |
| 249 | 20240108 | 151700 | 10747805100 | 157200 | 156900 | 157200 | 156900 | 360 |
| 250 | 20240108 | 151600 | 10691250700 | 157000 | 156900 | 157000 | 156900 | 44 |
| 251 | 20240108 | 151500 | 10684344100 | 157000 | 157000 | 157000 | 156900 | 50 |
| 252 | 20240108 | 151400 | 10676498200 | 157000 | 157000 | 157000 | 156900 | 100 |
| 253 | 20240108 | 151300 | 10660798400 | 157000 | 157000 | 157100 | 157000 | 231 |
| 254 | 20240108 | 151200 | 10624524400 | 157000 | 156900 | 157000 | 156900 | 131 |
| 255 | 20240108 | 151100 | 10603959000 | 156900 | 156900 | 157000 | 156900 | 61 |
| 256 | 20240108 | 151000 | 10594387100 | 156900 | 157000 | 157100 | 156900 | 349 |
| 257 | 20240108 | 150900 | 10539588400 | 156900 | 156900 | 157000 | 156900 | 125 |
| 258 | 20240108 | 150800 | 10519973500 | 157000 | 157100 | 157100 | 156900 | 208 |
| 259 | 20240108 | 150700 | 10487318300 | 157000 | 157000 | 157200 | 157000 | 112 |
| 260 | 20240108 | 150600 | 10469722900 | 157200 | 157100 | 157200 | 157100 | 86 |
| 261 | 20240108 | 150500 | 10456209600 | 157100 | 157200 | 157200 | 157100 | 129 |
| 262 | 20240108 | 150400 | 10435931100 | 157200 | 157000 | 157200 | 157000 | 111 |
| 263 | 20240108 | 150300 | 10418484700 | 157000 | 157000 | 157000 | 157000 | 72 |
| 264 | 20240108 | 150200 | 10407180700 | 157000 | 157000 | 157100 | 157000 | 107 |
| 265 | 20240108 | 150100 | 10390380000 | 156900 | 156800 | 156900 | 156800 | 89 |
| 266 | 20240108 | 150000 | 10376422600 | 156600 | 157100 | 157100 | 156600 | 28 |
| 267 | 20240108 | 145900 | 10372032500 | 157100 | 157400 | 157400 | 156600 | 687 |
| 268 | 20240108 | 145800 | 10264236600 | 157300 | 157400 | 157400 | 157200 | 633 |
| 269 | 20240108 | 145700 | 10164662400 | 157300 | 157300 | 157400 | 157200 | 273 |
| 270 | 20240108 | 145600 | 10121719700 | 157300 | 157200 | 157300 | 157100 | 69 |
| 271 | 20240108 | 145500 | 10110870600 | 157300 | 157200 | 157300 | 157100 | 341 |
| 272 | 20240108 | 145400 | 10057254200 | 157200 | 157100 | 157200 | 157100 | 144 |
| 273 | 20240108 | 145300 | 10034618400 | 157100 | 157100 | 157200 | 157100 | 136 |
| 274 | 20240108 | 145200 | 10013240300 | 157100 | 157000 | 157200 | 157000 | 378 |
| 275 | 20240108 | 145100 | 9953860400 | 157000 | 156900 | 157100 | 156900 | 204 |
| 276 | 20240108 | 145000 | 9921835100 | 157000 | 157000 | 157000 | 156800 | 645 |
| 277 | 20240108 | 144900 | 9820635700 | 156800 | 156800 | 157000 | 156800 | 151 |
| 278 | 20240108 | 144800 | 9796936000 | 156800 | 157000 | 157000 | 156800 | 152 |
| 279 | 20240108 | 144700 | 9773085200 | 157000 | 156900 | 157000 | 156900 | 244 |
| 280 | 20240108 | 144600 | 9734778600 | 157000 | 157000 | 157000 | 156900 | 298 |
| 281 | 20240108 | 144500 | 9687998600 | 156900 | 157000 | 157000 | 156900 | 32 |
| 282 | 20240108 | 144400 | 9682976100 | 157000 | 157000 | 157000 | 156900 | 199 |
| 283 | 20240108 | 144300 | 9651743000 | 156900 | 157000 | 157000 | 156900 | 66 |
| 284 | 20240108 | 144200 | 9641384200 | 156900 | 157000 | 157000 | 156900 | 198 |
| 285 | 20240108 | 144100 | 9610311500 | 157000 | 157000 | 157000 | 156900 | 94 |
| 286 | 20240108 | 144000 | 9595559600 | 156900 | 157000 | 157000 | 156900 | 32 |
| 287 | 20240108 | 143900 | 9590537900 | 157000 | 156900 | 157000 | 156900 | 99 |
| 288 | 20240108 | 143800 | 9574997700 | 156900 | 156900 | 157000 | 156800 | 281 |
| 289 | 20240108 | 143700 | 9530909600 | 156900 | 156900 | 156900 | 156800 | 64 |
| 290 | 20240108 | 143600 | 9520870900 | 156900 | 156900 | 156900 | 156900 | 117 |
| 291 | 20240108 | 143500 | 9502513600 | 156900 | 156800 | 156900 | 156700 | 106 |
| 292 | 20240108 | 143400 | 9485894500 | 156800 | 156600 | 156800 | 156600 | 22 |
| 293 | 20240108 | 143300 | 9482446400 | 156700 | 156700 | 156800 | 156600 | 132 |
| 294 | 20240108 | 143200 | 9461757700 | 156800 | 156700 | 156800 | 156700 | 135 |
| 295 | 20240108 | 143100 | 9440602600 | 156700 | 156800 | 156800 | 156700 | 43 |
| 296 | 20240108 | 143000 | 9433863100 | 156800 | 156800 | 156800 | 156700 | 57 |
| 297 | 20240108 | 142900 | 9424926300 | 156800 | 156700 | 156800 | 156700 | 20 |
| 298 | 20240108 | 142800 | 9421791300 | 156800 | 156800 | 156800 | 156700 | 21 |
| 299 | 20240108 | 142700 | 9418499400 | 156700 | 156600 | 156700 | 156600 | 169 |
| 300 | 20240108 | 142600 | 9392018900 | 156600 | 156700 | 156700 | 156600 | 112 |
| 301 | 20240108 | 142500 | 9374479400 | 156700 | 156800 | 156800 | 156700 | 487 |
| 302 | 20240108 | 142400 | 9298166000 | 156800 | 156900 | 156900 | 156700 | 183 |
| 303 | 20240108 | 142300 | 9269470100 | 156900 | 156900 | 156900 | 156800 | 140 |
| 304 | 20240108 | 142200 | 9247516000 | 156900 | 156900 | 157100 | 156800 | 29 |
| 305 | 20240108 | 142100 | 9242964700 | 157000 | 156800 | 157000 | 156800 | 100 |
| 306 | 20240108 | 142000 | 9227280900 | 156800 | 156700 | 156800 | 156700 | 100 |
| 307 | 20240108 | 141900 | 9211602000 | 156700 | 156700 | 156800 | 156700 | 41 |
| 308 | 20240108 | 141800 | 9205174900 | 156800 | 156800 | 156800 | 156700 | 154 |
| 309 | 20240108 | 141700 | 9181030200 | 156800 | 157000 | 157100 | 156800 | 176 |
| 310 | 20240108 | 141600 | 9153424900 | 157100 | 157200 | 157300 | 156900 | 384 |
| 311 | 20240108 | 141500 | 9093094300 | 157300 | 157300 | 157300 | 157200 | 207 |
| 312 | 20240108 | 141400 | 9060552400 | 157300 | 157300 | 157400 | 157200 | 364 |
| 313 | 20240108 | 141300 | 9003294600 | 157200 | 157200 | 157300 | 157200 | 79 |
| 314 | 20240108 | 141200 | 8990872300 | 157100 | 157000 | 157100 | 156900 | 887 |
| 315 | 20240108 | 141100 | 8851606400 | 156900 | 156800 | 156900 | 156800 | 213 |
| 316 | 20240108 | 141000 | 8818196000 | 156800 | 156700 | 156800 | 156600 | 166 |
| 317 | 20240108 | 140900 | 8792178500 | 156600 | 156500 | 156600 | 156400 | 151 |
| 318 | 20240108 | 140800 | 8768536500 | 156500 | 156400 | 156500 | 156400 | 68 |
| 319 | 20240108 | 140700 | 8757899300 | 156500 | 156500 | 156500 | 156400 | 6 |
| 320 | 20240108 | 140600 | 8756960600 | 156500 | 156500 | 156500 | 156400 | 37 |
| 321 | 20240108 | 140500 | 8751170400 | 156500 | 156300 | 156500 | 156300 | 40 |
| 322 | 20240108 | 140400 | 8744913900 | 156500 | 156400 | 156500 | 156300 | 756 |
| 323 | 20240108 | 140300 | 8626639000 | 156400 | 156500 | 156500 | 156400 | 27 |
| 324 | 20240108 | 140200 | 8622414700 | 156500 | 156500 | 156500 | 156400 | 270 |
| 325 | 20240108 | 140100 | 8580184700 | 156400 | 156400 | 156500 | 156400 | 15 |
| 326 | 20240108 | 140000 | 8577838300 | 156500 | 156400 | 156500 | 156400 | 29 |
| 327 | 20240108 | 135900 | 8573301400 | 156500 | 156400 | 156500 | 156400 | 303 |
| 328 | 20240108 | 135800 | 8525908200 | 156500 | 156400 | 156500 | 156400 | 141 |
| 329 | 20240108 | 135700 | 8503855000 | 156500 | 156400 | 156500 | 156400 | 31 |
| 330 | 20240108 | 135600 | 8499004300 | 156500 | 156500 | 156500 | 156400 | 113 |
| 331 | 20240108 | 135500 | 8481320300 | 156500 | 156400 | 156600 | 156400 | 497 |
| 332 | 20240108 | 135400 | 8403537900 | 156400 | 156500 | 156500 | 156400 | 174 |
| 333 | 20240108 | 135300 | 8376322200 | 156500 | 156500 | 156500 | 156400 | 116 |
| 334 | 20240108 | 135200 | 8358179400 | 156400 | 156300 | 156500 | 156300 | 75 |
| 335 | 20240108 | 135100 | 8346455800 | 156400 | 156500 | 156500 | 156300 | 506 |
| 336 | 20240108 | 135000 | 8267317200 | 156500 | 156400 | 156500 | 156400 | 62 |
| 337 | 20240108 | 134900 | 8257616300 | 156400 | 156300 | 156500 | 156300 | 64 |
| 338 | 20240108 | 134800 | 8247603400 | 156400 | 156400 | 156400 | 156300 | 181 |
| 339 | 20240108 | 134700 | 8219295300 | 156400 | 156300 | 156400 | 156300 | 10 |
| 340 | 20240108 | 134600 | 8217731500 | 156400 | 156400 | 156400 | 156300 | 13 |
| 341 | 20240108 | 134500 | 8215698600 | 156400 | 156400 | 156400 | 156300 | 34 |
| 342 | 20240108 | 134400 | 8210382800 | 156300 | 156400 | 156400 | 156300 | 29 |
| 343 | 20240108 | 134300 | 8205847500 | 156400 | 156500 | 156500 | 156400 | 378 |
| 344 | 20240108 | 134200 | 8146726000 | 156500 | 156400 | 156500 | 156300 | 25 |
| 345 | 20240108 | 134100 | 8142815800 | 156300 | 156400 | 156400 | 156300 | 30 |
| 346 | 20240108 | 134000 | 8138125000 | 156400 | 156400 | 156400 | 156400 | 80 |
| 347 | 20240108 | 133900 | 8125613000 | 156400 | 156400 | 156500 | 156300 | 32 |
| 348 | 20240108 | 133800 | 8120608300 | 156400 | 156400 | 156500 | 156400 | 136 |
| 349 | 20240108 | 133700 | 8099337800 | 156400 | 156400 | 156500 | 156400 | 32 |
| 350 | 20240108 | 133600 | 8094332700 | 156300 | 156500 | 156500 | 156300 | 126 |
| 351 | 20240108 | 133500 | 8074625700 | 156500 | 156300 | 156500 | 156300 | 19 |
| 352 | 20240108 | 133400 | 8071653100 | 156400 | 155900 | 156400 | 155900 | 179 |
| 353 | 20240108 | 133300 | 8043733300 | 155900 | 156400 | 156500 | 155900 | 706 |
| 354 | 20240108 | 133200 | 7933436300 | 156300 | 156500 | 156500 | 156300 | 10 |
| 355 | 20240108 | 133100 | 7931872300 | 156500 | 156500 | 156500 | 155900 | 440 |
| 356 | 20240108 | 133000 | 7863054000 | 156500 | 156100 | 156500 | 156000 | 1499 |
| 357 | 20240108 | 132900 | 7628772400 | 156000 | 156000 | 156100 | 156000 | 527 |
| 358 | 20240108 | 132800 | 7546559500 | 156000 | 155900 | 156000 | 155900 | 64 |
| 359 | 20240108 | 132700 | 7536579200 | 155900 | 155900 | 156000 | 155900 | 65 |
| 360 | 20240108 | 132600 | 7526440800 | 156000 | 156000 | 156000 | 155900 | 180 |
| 361 | 20240108 | 132500 | 7498362600 | 156000 | 155900 | 156000 | 155900 | 31 |
| 362 | 20240108 | 132400 | 7493526800 | 156000 | 156000 | 156000 | 155900 | 43 |
| 363 | 20240108 | 132300 | 7486819100 | 156000 | 155900 | 156000 | 155900 | 22 |
| 364 | 20240108 | 132200 | 7483387200 | 156000 | 156000 | 156000 | 155900 | 21 |
| 365 | 20240108 | 132100 | 7480112900 | 156000 | 156000 | 156000 | 155900 | 19 |
| 366 | 20240108 | 132000 | 7477149700 | 155900 | 156000 | 156000 | 155900 | 160 |
| 367 | 20240108 | 131900 | 7452204400 | 155900 | 155900 | 156000 | 155900 | 90 |
| 368 | 20240108 | 131800 | 7438171700 | 156000 | 156000 | 156000 | 155900 | 37 |
| 369 | 20240108 | 131700 | 7432400600 | 156000 | 155900 | 156000 | 155900 | 146 |
| 370 | 20240108 | 131600 | 7409637300 | 155900 | 156000 | 156000 | 155900 | 77 |
| 371 | 20240108 | 131500 | 7397631200 | 156000 | 156000 | 156000 | 155900 | 112 |
| 372 | 20240108 | 131400 | 7380160200 | 155900 | 156000 | 156000 | 155900 | 116 |
| 373 | 20240108 | 131300 | 7362067000 | 156000 | 156000 | 156000 | 155900 | 49 |
| 374 | 20240108 | 131200 | 7354426700 | 155900 | 156000 | 156000 | 155900 | 57 |
| 375 | 20240108 | 131100 | 7345536300 | 155900 | 155900 | 156000 | 155900 | 59 |
| 376 | 20240108 | 131000 | 7336335700 | 156000 | 156000 | 156000 | 156000 | 32 |
| 377 | 20240108 | 130900 | 7331343700 | 155900 | 155900 | 156000 | 155900 | 40 |
| 378 | 20240108 | 130800 | 7325104200 | 155900 | 155900 | 156000 | 155900 | 234 |
| 379 | 20240108 | 130700 | 7288622600 | 155900 | 156000 | 156000 | 155900 | 38 |
| 380 | 20240108 | 130600 | 7282696300 | 155900 | 156000 | 156000 | 155900 | 68 |
| 381 | 20240108 | 130500 | 7272089100 | 155900 | 156000 | 156000 | 155900 | 444 |
| 382 | 20240108 | 130400 | 7202826800 | 155900 | 156000 | 156000 | 155900 | 15 |
| 383 | 20240108 | 130300 | 7200487500 | 156000 | 156000 | 156000 | 155800 | 93 |
| 384 | 20240108 | 130200 | 7185987900 | 155900 | 156000 | 156000 | 155900 | 5 |
| 385 | 20240108 | 130100 | 7185208200 | 156000 | 155900 | 156000 | 155800 | 53 |
| 386 | 20240108 | 130000 | 7176944900 | 155900 | 156000 | 156000 | 155700 | 34 |
| 387 | 20240108 | 125900 | 7171641700 | 155900 | 155900 | 155900 | 155700 | 177 |
| 388 | 20240108 | 125800 | 7144064700 | 156000 | 155800 | 156000 | 155800 | 15 |
| 389 | 20240108 | 125700 | 7141726500 | 156000 | 155900 | 156000 | 155600 | 53 |
| 390 | 20240108 | 125600 | 7133466600 | 155600 | 155600 | 155900 | 155600 | 43 |
| 391 | 20240108 | 125500 | 7126770200 | 155900 | 155900 | 155900 | 155400 | 221 |
| 392 | 20240108 | 125400 | 7092384600 | 155900 | 155600 | 155900 | 155600 | 49 |
| 393 | 20240108 | 125300 | 7084756600 | 155900 | 155900 | 155900 | 155600 | 34 |
| 394 | 20240108 | 125200 | 7079463200 | 155900 | 155900 | 155900 | 155600 | 23 |
| 395 | 20240108 | 125100 | 7075880700 | 155900 | 155700 | 155900 | 155600 | 25 |
| 396 | 20240108 | 125000 | 7071984700 | 155700 | 155900 | 155900 | 155600 | 54 |
| 397 | 20240108 | 124900 | 7063576700 | 156000 | 155800 | 156000 | 155600 | 35 |
| 398 | 20240108 | 124800 | 7058123600 | 155600 | 156100 | 156100 | 155600 | 89 |
| 399 | 20240108 | 124700 | 7044254900 | 156100 | 155600 | 156100 | 155500 | 50 |
| 400 | 20240108 | 124600 | 7036471100 | 155600 | 155600 | 155600 | 155500 | 229 |
| 401 | 20240108 | 124500 | 7000859200 | 155600 | 156000 | 156100 | 155500 | 66 |
| 402 | 20240108 | 124400 | 6990585700 | 156000 | 155500 | 156200 | 155500 | 71 |
| 403 | 20240108 | 124300 | 6979529500 | 156100 | 155700 | 156200 | 155500 | 292 |
| 404 | 20240108 | 124200 | 6934022700 | 155700 | 156100 | 156200 | 155700 | 267 |
| 405 | 20240108 | 124100 | 6892435100 | 156100 | 155700 | 156100 | 155700 | 9 |
| 406 | 20240108 | 124000 | 6891033400 | 156100 | 156200 | 156200 | 155600 | 18 |
| 407 | 20240108 | 123900 | 6888224000 | 156200 | 156000 | 156200 | 155500 | 13 |
| 408 | 20240108 | 123800 | 6886196000 | 156200 | 155500 | 156200 | 155500 | 91 |
| 409 | 20240108 | 123700 | 6872023500 | 155600 | 155900 | 155900 | 155600 | 176 |
| 410 | 20240108 | 123600 | 6844630900 | 155700 | 155900 | 156200 | 155700 | 62 |
| 411 | 20240108 | 123500 | 6834965800 | 155900 | 156100 | 156200 | 155800 | 14 |
| 412 | 20240108 | 123400 | 6832782600 | 156100 | 155700 | 156100 | 155700 | 10 |
| 413 | 20240108 | 123300 | 6831222900 | 156100 | 155700 | 156200 | 155700 | 12 |
| 414 | 20240108 | 123200 | 6829350700 | 155700 | 155500 | 156200 | 155400 | 78 |
| 415 | 20240108 | 123100 | 6817209800 | 155600 | 155700 | 155700 | 155400 | 115 |
| 416 | 20240108 | 123000 | 6799321500 | 155700 | 156100 | 156300 | 155600 | 115 |
| 417 | 20240108 | 122900 | 6781408100 | 156000 | 156100 | 156200 | 156000 | 260 |
| 418 | 20240108 | 122800 | 6740815200 | 156100 | 155900 | 156100 | 155400 | 416 |
| 419 | 20240108 | 122700 | 6675991400 | 156000 | 155500 | 156000 | 155400 | 68 |
| 420 | 20240108 | 122600 | 6665398200 | 155500 | 155400 | 155700 | 155400 | 112 |
| 421 | 20240108 | 122500 | 6647986600 | 155600 | 155400 | 155800 | 155400 | 10 |
| 422 | 20240108 | 122400 | 6646429500 | 155800 | 155800 | 155800 | 155800 | 25 |
| 423 | 20240108 | 122300 | 6642534500 | 155800 | 155800 | 155800 | 155200 | 23 |
| 424 | 20240108 | 122200 | 6638954000 | 155200 | 155500 | 155800 | 155200 | 159 |
| 425 | 20240108 | 122100 | 6614227600 | 155800 | 155100 | 155800 | 155100 | 246 |
| 426 | 20240108 | 122000 | 6575968500 | 155500 | 155000 | 155500 | 155000 | 289 |
| 427 | 20240108 | 121900 | 6531077300 | 155000 | 155100 | 155100 | 155000 | 7 |
| 428 | 20240108 | 121800 | 6529992000 | 155100 | 155100 | 155400 | 155000 | 186 |
| 429 | 20240108 | 121700 | 6501110500 | 155100 | 155000 | 155100 | 155000 | 12 |
| 430 | 20240108 | 121600 | 6499250400 | 155000 | 155100 | 155100 | 155000 | 34 |
| 431 | 20240108 | 121500 | 6493979500 | 155100 | 155000 | 155100 | 154900 | 37 |
| 432 | 20240108 | 121400 | 6488243400 | 155000 | 155000 | 155100 | 154900 | 8 |
| 433 | 20240108 | 121300 | 6487003400 | 155000 | 155100 | 155100 | 155000 | 94 |
| 434 | 20240108 | 121200 | 6472432500 | 155100 | 155100 | 155100 | 155000 | 28 |
| 435 | 20240108 | 121100 | 6468089900 | 155100 | 155000 | 155100 | 154900 | 39 |
| 436 | 20240108 | 121000 | 6462044900 | 155100 | 155000 | 155100 | 155000 | 34 |
| 437 | 20240108 | 120900 | 6456774400 | 155400 | 155100 | 155400 | 155000 | 15 |
| 438 | 20240108 | 120800 | 6454446500 | 155000 | 155100 | 155100 | 154800 | 67 |
| 439 | 20240108 | 120700 | 6444067800 | 155100 | 154900 | 155200 | 154900 | 13 |
| 440 | 20240108 | 120600 | 6442052500 | 154800 | 154800 | 155000 | 154800 | 90 |
| 441 | 20240108 | 120500 | 6428117900 | 155000 | 155000 | 155000 | 154800 | 65 |
| 442 | 20240108 | 120400 | 6418048800 | 155000 | 155000 | 155000 | 154900 | 14 |
| 443 | 20240108 | 120300 | 6415878900 | 155000 | 155300 | 155400 | 154900 | 30 |
| 444 | 20240108 | 120200 | 6411225000 | 155400 | 154900 | 155400 | 154900 | 16 |
| 445 | 20240108 | 120100 | 6408741600 | 155300 | 155400 | 155400 | 154800 | 15 |
| 446 | 20240108 | 120000 | 6406414900 | 154800 | 155300 | 155400 | 154800 | 239 |
| 447 | 20240108 | 115900 | 6369370000 | 155300 | 155400 | 155500 | 155300 | 20 |
| 448 | 20240108 | 115800 | 6366262200 | 155300 | 155400 | 155500 | 155200 | 164 |
| 449 | 20240108 | 115700 | 6340777500 | 155200 | 155300 | 155500 | 155200 | 80 |
| 450 | 20240108 | 115600 | 6328359000 | 155200 | 155300 | 155300 | 155200 | 55 |
| 451 | 20240108 | 115500 | 6319817700 | 155400 | 155200 | 155500 | 155200 | 7 |
| 452 | 20240108 | 115400 | 6318730000 | 155600 | 155300 | 155600 | 155200 | 395 |
| 453 | 20240108 | 115300 | 6257294900 | 155200 | 155200 | 155300 | 155200 | 71 |
| 454 | 20240108 | 115200 | 6246270300 | 155100 | 155000 | 155100 | 155000 | 33 |
| 455 | 20240108 | 115100 | 6241154500 | 155000 | 155300 | 155300 | 155000 | 20 |
| 456 | 20240108 | 115000 | 6238051100 | 155400 | 155400 | 155600 | 155000 | 45 |
| 457 | 20240108 | 114900 | 6231062500 | 155600 | 155300 | 155600 | 155300 | 176 |
| 458 | 20240108 | 114800 | 6203695200 | 155300 | 155000 | 155300 | 154900 | 63 |
| 459 | 20240108 | 114700 | 6193924300 | 155000 | 154900 | 155100 | 154900 | 76 |
| 460 | 20240108 | 114600 | 6182139300 | 154800 | 155000 | 155000 | 154800 | 11 |
| 461 | 20240108 | 114500 | 6180435000 | 155000 | 154900 | 155100 | 154800 | 51 |
| 462 | 20240108 | 114400 | 6172529500 | 154900 | 154900 | 154900 | 154800 | 29 |
| 463 | 20240108 | 114300 | 6168039000 | 154900 | 154900 | 155000 | 154800 | 22 |
| 464 | 20240108 | 114200 | 6164631500 | 154800 | 155000 | 155100 | 154800 | 157 |
| 465 | 20240108 | 114100 | 6140306900 | 154900 | 154900 | 155000 | 154800 | 131 |
| 466 | 20240108 | 114000 | 6120026200 | 154800 | 155100 | 155100 | 154800 | 111 |
| 467 | 20240108 | 113900 | 6102827100 | 155000 | 155000 | 155100 | 155000 | 75 |
| 468 | 20240108 | 113800 | 6091199800 | 155100 | 155100 | 155100 | 155000 | 33 |
| 469 | 20240108 | 113700 | 6086082200 | 155100 | 155600 | 155600 | 155100 | 12 |
| 470 | 20240108 | 113600 | 6084217900 | 155600 | 155500 | 155600 | 155400 | 73 |
| 471 | 20240108 | 113500 | 6072866100 | 155500 | 155600 | 155600 | 155400 | 17 |
| 472 | 20240108 | 113400 | 6070222700 | 155500 | 155500 | 155600 | 155500 | 55 |
| 473 | 20240108 | 113300 | 6061669800 | 155500 | 155700 | 155900 | 155200 | 46 |
| 474 | 20240108 | 113200 | 6054522800 | 155000 | 155700 | 155900 | 155000 | 180 |
| 475 | 20240108 | 113100 | 6026481200 | 155800 | 155500 | 155800 | 154900 | 9 |
| 476 | 20240108 | 113000 | 6025082900 | 155500 | 154900 | 155600 | 154900 | 26 |
| 477 | 20240108 | 112900 | 6021049700 | 154800 | 154900 | 154900 | 154800 | 106 |
| 478 | 20240108 | 112800 | 6004630900 | 154900 | 155000 | 155000 | 154900 | 72 |
| 479 | 20240108 | 112700 | 5993476800 | 155000 | 155000 | 155100 | 155000 | 35 |
| 480 | 20240108 | 112600 | 5988049200 | 154900 | 155200 | 155200 | 154900 | 4 |
| 481 | 20240108 | 112500 | 5987428900 | 154900 | 155400 | 155400 | 154900 | 71 |
| 482 | 20240108 | 112400 | 5976425200 | 155400 | 155100 | 155500 | 155000 | 66 |
| 483 | 20240108 | 112300 | 5966184500 | 155200 | 155100 | 155200 | 155100 | 5 |
| 484 | 20240108 | 112200 | 5965408700 | 155000 | 155000 | 155100 | 155000 | 76 |
| 485 | 20240108 | 112100 | 5953622500 | 155100 | 155100 | 155100 | 155000 | 120 |
| 486 | 20240108 | 112000 | 5935015800 | 155000 | 155000 | 155100 | 155000 | 14 |
| 487 | 20240108 | 111900 | 5932845700 | 155100 | 155100 | 155100 | 155000 | 26 |
| 488 | 20240108 | 111800 | 5928813700 | 155100 | 155000 | 155100 | 154800 | 25 |
| 489 | 20240108 | 111700 | 5924937400 | 154800 | 155000 | 155100 | 154800 | 158 |
| 490 | 20240108 | 111600 | 5900462500 | 155100 | 155200 | 155200 | 155100 | 35 |
| 491 | 20240108 | 111500 | 5895032200 | 155200 | 154900 | 155200 | 154900 | 21 |
| 492 | 20240108 | 111400 | 5891776500 | 154800 | 154800 | 154900 | 154800 | 16 |
| 493 | 20240108 | 111300 | 5889299000 | 154800 | 155000 | 155000 | 154800 | 212 |
| 494 | 20240108 | 111200 | 5856476500 | 155000 | 154800 | 155000 | 154700 | 156 |
| 495 | 20240108 | 111100 | 5832327800 | 154700 | 155100 | 155100 | 154700 | 138 |
| 496 | 20240108 | 111000 | 5810974400 | 155100 | 155300 | 155400 | 154700 | 14 |
| 497 | 20240108 | 110900 | 5808804500 | 154700 | 155100 | 155500 | 154700 | 45 |
| 498 | 20240108 | 110800 | 5801830800 | 154700 | 155000 | 155000 | 154700 | 114 |
| 499 | 20240108 | 110700 | 5784187400 | 154900 | 155000 | 155000 | 154800 | 177 |
| 500 | 20240108 | 110600 | 5756782400 | 155000 | 155100 | 155100 | 154900 | 67 |
| 501 | 20240108 | 110500 | 5746396000 | 155100 | 155500 | 155500 | 155000 | 59 |
| 502 | 20240108 | 110400 | 5737239400 | 155500 | 154800 | 155500 | 154800 | 24 |
| 503 | 20240108 | 110300 | 5733516000 | 155100 | 155200 | 155200 | 155000 | 29 |
| 504 | 20240108 | 110200 | 5729016800 | 154600 | 155400 | 155400 | 154600 | 1578 |
| 505 | 20240108 | 110100 | 5484499100 | 155500 | 155500 | 155600 | 155500 | 82 |
| 506 | 20240108 | 110000 | 5471747700 | 155600 | 155800 | 155900 | 155600 | 220 |
| 507 | 20240108 | 105900 | 5437486200 | 155800 | 155800 | 155900 | 155800 | 30 |
| 508 | 20240108 | 105800 | 5432810600 | 155900 | 155800 | 155900 | 155800 | 45 |
| 509 | 20240108 | 105700 | 5425797300 | 155900 | 156100 | 156100 | 155900 | 170 |
| 510 | 20240108 | 105600 | 5399285400 | 156100 | 156200 | 156200 | 156000 | 23 |
| 511 | 20240108 | 105500 | 5395694500 | 156200 | 156100 | 156200 | 156000 | 140 |
| 512 | 20240108 | 105400 | 5373831200 | 156100 | 156400 | 156400 | 156100 | 30 |
| 513 | 20240108 | 105300 | 5369144100 | 156000 | 156000 | 156400 | 156000 | 716 |
| 514 | 20240108 | 105200 | 5257265400 | 156000 | 155900 | 156100 | 155800 | 70 |
| 515 | 20240108 | 105100 | 5246346700 | 155900 | 155900 | 155900 | 155800 | 19 |
| 516 | 20240108 | 105000 | 5243384700 | 155900 | 156000 | 156000 | 155800 | 33 |
| 517 | 20240108 | 104900 | 5238241400 | 156000 | 155900 | 156000 | 155800 | 54 |
| 518 | 20240108 | 104800 | 5229821400 | 156000 | 156000 | 156000 | 155900 | 53 |
| 519 | 20240108 | 104700 | 5221557100 | 156000 | 155900 | 156000 | 155900 | 44 |
| 520 | 20240108 | 104600 | 5214695800 | 155900 | 155900 | 156000 | 155900 | 67 |
| 521 | 20240108 | 104500 | 5204249900 | 155900 | 155900 | 156000 | 155800 | 73 |
| 522 | 20240108 | 104400 | 5192872300 | 156000 | 155900 | 156000 | 155800 | 208 |
| 523 | 20240108 | 104300 | 5160453200 | 156000 | 155900 | 156000 | 155900 | 13 |
| 524 | 20240108 | 104200 | 5158425900 | 156000 | 156000 | 156100 | 156000 | 56 |
| 525 | 20240108 | 104100 | 5149688700 | 156000 | 156000 | 156000 | 155900 | 199 |
| 526 | 20240108 | 104000 | 5118646800 | 156000 | 156100 | 156100 | 156000 | 32 |
| 527 | 20240108 | 103900 | 5113654300 | 156100 | 156000 | 156100 | 156000 | 146 |
| 528 | 20240108 | 103800 | 5090875100 | 156000 | 156000 | 156100 | 156000 | 60 |
| 529 | 20240108 | 103700 | 5081513800 | 156000 | 156000 | 156100 | 156000 | 44 |
| 530 | 20240108 | 103600 | 5074648800 | 156000 | 156300 | 156300 | 156000 | 386 |
| 531 | 20240108 | 103500 | 5014368800 | 156200 | 156300 | 156400 | 156200 | 81 |
| 532 | 20240108 | 103400 | 5001709700 | 156300 | 156400 | 156400 | 156200 | 362 |
| 533 | 20240108 | 103300 | 4945131200 | 156400 | 156400 | 156400 | 156300 | 42 |
| 534 | 20240108 | 103200 | 4938564500 | 156400 | 156400 | 156400 | 156300 | 12 |
| 535 | 20240108 | 103100 | 4936688100 | 156300 | 156400 | 156400 | 156300 | 46 |
| 536 | 20240108 | 103000 | 4929498000 | 156300 | 156300 | 156400 | 156300 | 42 |
| 537 | 20240108 | 102900 | 4922929700 | 156300 | 156200 | 156300 | 156200 | 118 |
| 538 | 20240108 | 102800 | 4904492600 | 156200 | 156300 | 156300 | 156200 | 73 |
| 539 | 20240108 | 102700 | 4893089900 | 156300 | 156300 | 156300 | 156200 | 47 |
| 540 | 20240108 | 102600 | 4885746900 | 156300 | 156200 | 156300 | 156200 | 140 |
| 541 | 20240108 | 102500 | 4863868900 | 156200 | 156000 | 156200 | 155800 | 152 |
| 542 | 20240108 | 102400 | 4840145300 | 156000 | 155600 | 156000 | 155600 | 104 |
| 543 | 20240108 | 102300 | 4823951100 | 155500 | 155500 | 155600 | 155400 | 249 |
| 544 | 20240108 | 102200 | 4785231700 | 155600 | 155600 | 155700 | 155500 | 137 |
| 545 | 20240108 | 102100 | 4763915600 | 155600 | 155700 | 155700 | 155600 | 182 |
| 546 | 20240108 | 102000 | 4735594200 | 155700 | 156000 | 156000 | 155600 | 258 |
| 547 | 20240108 | 101900 | 4695385900 | 155900 | 156000 | 156000 | 155800 | 80 |
| 548 | 20240108 | 101800 | 4682913300 | 156200 | 155900 | 156200 | 155900 | 145 |
| 549 | 20240108 | 101700 | 4660300900 | 155700 | 155800 | 155900 | 155700 | 58 |
| 550 | 20240108 | 101600 | 4651269200 | 155800 | 155900 | 155900 | 155800 | 62 |
| 551 | 20240108 | 101500 | 4641608000 | 155800 | 155400 | 155800 | 155400 | 35 |
| 552 | 20240108 | 101400 | 4636155400 | 155800 | 155400 | 155800 | 155400 | 32 |
| 553 | 20240108 | 101300 | 4631181300 | 155400 | 155400 | 155400 | 155400 | 58 |
| 554 | 20240108 | 101200 | 4622168100 | 155500 | 155900 | 155900 | 155400 | 49 |
| 555 | 20240108 | 101100 | 4614540100 | 155400 | 155600 | 155900 | 155400 | 183 |
| 556 | 20240108 | 101000 | 4586070100 | 155600 | 155800 | 156000 | 155600 | 107 |
| 557 | 20240108 | 100900 | 4569402800 | 155800 | 155700 | 155800 | 155700 | 141 |
| 558 | 20240108 | 100800 | 4547447200 | 155700 | 155400 | 155800 | 155400 | 139 |
| 559 | 20240108 | 100700 | 4525840100 | 155400 | 155300 | 155400 | 155300 | 121 |
| 560 | 20240108 | 100600 | 4507037400 | 155400 | 155200 | 155400 | 155200 | 40 |
| 561 | 20240108 | 100500 | 4500826000 | 155200 | 155300 | 155300 | 155100 | 78 |
| 562 | 20240108 | 100400 | 4488719900 | 155300 | 155100 | 155300 | 155100 | 17 |
| 563 | 20240108 | 100300 | 4486080000 | 155100 | 155100 | 155200 | 155000 | 479 |
| 564 | 20240108 | 100200 | 4411784500 | 155100 | 155700 | 155700 | 155000 | 432 |
| 565 | 20240108 | 100100 | 4344655300 | 155700 | 156200 | 156200 | 155700 | 761 |
| 566 | 20240108 | 100000 | 4225909400 | 156200 | 156300 | 156400 | 156200 | 98 |
| 567 | 20240108 | 095900 | 4210593500 | 156300 | 156400 | 156400 | 156200 | 386 |
| 568 | 20240108 | 095800 | 4150262400 | 156400 | 156400 | 156400 | 156300 | 184 |
| 569 | 20240108 | 095700 | 4121487900 | 156400 | 156500 | 156600 | 156400 | 128 |
| 570 | 20240108 | 095600 | 4101459200 | 156600 | 156700 | 156700 | 156400 | 258 |
| 571 | 20240108 | 095500 | 4061064700 | 156800 | 156900 | 156900 | 156500 | 37 |
| 572 | 20240108 | 095400 | 4055268800 | 156900 | 156800 | 157000 | 156500 | 93 |
| 573 | 20240108 | 095300 | 4040680300 | 157000 | 156300 | 157000 | 156300 | 671 |
| 574 | 20240108 | 095200 | 3935422000 | 156300 | 157100 | 157100 | 156300 | 281 |
| 575 | 20240108 | 095100 | 3891423900 | 157100 | 156900 | 157200 | 156800 | 120 |
| 576 | 20240108 | 095000 | 3872600400 | 156900 | 157300 | 157300 | 156800 | 854 |
| 577 | 20240108 | 094900 | 3738387200 | 157200 | 157000 | 157300 | 156900 | 478 |
| 578 | 20240108 | 094800 | 3663315700 | 156900 | 156600 | 157000 | 156600 | 500 |
| 579 | 20240108 | 094700 | 3584919500 | 156600 | 156100 | 156600 | 156100 | 351 |
| 580 | 20240108 | 094600 | 3530011400 | 156200 | 156300 | 156300 | 156100 | 39 |
| 581 | 20240108 | 094500 | 3523920200 | 156300 | 156400 | 156400 | 156300 | 154 |
| 582 | 20240108 | 094400 | 3499845900 | 156400 | 156000 | 156400 | 156000 | 173 |
| 583 | 20240108 | 094300 | 3472838900 | 156000 | 156000 | 156300 | 156000 | 928 |
| 584 | 20240108 | 094200 | 3327933600 | 156000 | 156000 | 156100 | 155900 | 106 |
| 585 | 20240108 | 094100 | 3311406000 | 156000 | 156100 | 156200 | 155900 | 378 |
| 586 | 20240108 | 094000 | 3252441000 | 156100 | 156100 | 156200 | 156100 | 284 |
| 587 | 20240108 | 093900 | 3208107600 | 156100 | 156300 | 156300 | 156100 | 63 |
| 588 | 20240108 | 093800 | 3198261900 | 156000 | 156500 | 156500 | 156000 | 359 |
| 589 | 20240108 | 093700 | 3142194300 | 156500 | 156600 | 156600 | 156300 | 519 |
| 590 | 20240108 | 093600 | 3060999000 | 156500 | 156400 | 156700 | 156400 | 414 |
| 591 | 20240108 | 093500 | 2996239100 | 156400 | 156300 | 156400 | 156200 | 106 |
| 592 | 20240108 | 093400 | 2979669600 | 156300 | 156300 | 156400 | 156000 | 424 |
| 593 | 20240108 | 093300 | 2913422400 | 156300 | 156000 | 156300 | 156000 | 644 |
| 594 | 20240108 | 093200 | 2812850200 | 156000 | 155800 | 156000 | 155800 | 254 |
| 595 | 20240108 | 093100 | 2773269600 | 155700 | 155400 | 155800 | 155400 | 250 |
| 596 | 20240108 | 093000 | 2734380700 | 155400 | 155300 | 155500 | 155200 | 224 |
| 597 | 20240108 | 092900 | 2699571400 | 155200 | 155100 | 155300 | 155100 | 104 |
| 598 | 20240108 | 092800 | 2683427500 | 155200 | 155100 | 155200 | 155000 | 264 |
| 599 | 20240108 | 092700 | 2642494200 | 155000 | 155400 | 155400 | 155000 | 309 |
| 600 | 20240108 | 092600 | 2594568100 | 155300 | 154800 | 155400 | 154600 | 351 |
| 601 | 20240108 | 092500 | 2540129200 | 154500 | 154800 | 154900 | 154500 | 390 |
| 602 | 20240108 | 092400 | 2479832200 | 154900 | 154500 | 154900 | 154500 | 207 |
| 603 | 20240108 | 092300 | 2447827000 | 154500 | 154400 | 154500 | 154100 | 352 |
| 604 | 20240108 | 092200 | 2393505500 | 154600 | 154600 | 154600 | 154400 | 171 |
| 605 | 20240108 | 092100 | 2367090900 | 154300 | 154400 | 154600 | 154300 | 104 |
| 606 | 20240108 | 092000 | 2351039200 | 154200 | 154200 | 154400 | 154000 | 111 |
| 607 | 20240108 | 091900 | 2333920300 | 154200 | 154200 | 154200 | 153900 | 296 |
| 608 | 20240108 | 091800 | 2288283000 | 154000 | 154100 | 154400 | 154000 | 325 |
| 609 | 20240108 | 091700 | 2238206800 | 154200 | 154300 | 154600 | 153800 | 1573 |
| 610 | 20240108 | 091600 | 1995677800 | 154300 | 154400 | 154400 | 154300 | 111 |
| 611 | 20240108 | 091500 | 1978549400 | 154300 | 154800 | 154800 | 154300 | 348 |
| 612 | 20240108 | 091400 | 1924778400 | 154700 | 154700 | 154800 | 154700 | 114 |
| 613 | 20240108 | 091300 | 1907142300 | 154700 | 154800 | 154800 | 154500 | 227 |
| 614 | 20240108 | 091200 | 1872030000 | 154800 | 154800 | 155000 | 154800 | 87 |
| 615 | 20240108 | 091100 | 1858560600 | 154800 | 155500 | 155600 | 154800 | 429 |
| 616 | 20240108 | 091000 | 1791900700 | 154700 | 154200 | 155900 | 153900 | 666 |
| 617 | 20240108 | 090900 | 1688812200 | 154300 | 154600 | 154700 | 154100 | 186 |
| 618 | 20240108 | 090800 | 1660074000 | 154700 | 154600 | 154800 | 154600 | 256 |
| 619 | 20240108 | 090700 | 1620491800 | 154700 | 155200 | 155200 | 154700 | 259 |
| 620 | 20240108 | 090600 | 1580375800 | 155200 | 154300 | 155200 | 153900 | 370 |
| 621 | 20240108 | 090500 | 1523153100 | 153900 | 154700 | 155000 | 153900 | 595 |
| 622 | 20240108 | 090400 | 1431431700 | 154400 | 155500 | 155500 | 154300 | 1388 |
| 623 | 20240108 | 090300 | 1216435700 | 155500 | 155500 | 156100 | 155500 | 1043 |
| 624 | 20240108 | 090200 | 1054170700 | 155500 | 155400 | 156100 | 155400 | 127 |
| 625 | 20240108 | 090100 | 1034387300 | 155400 | 157000 | 157000 | 155300 | 1420 |
| 626 | 20240108 | 090000 | 813037400 | 156400 | 156200 | 157800 | 156200 | 3295 |