33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 3 | 20240102 | 193800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 4 | 20240102 | 193700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 5 | 20240102 | 193600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 6 | 20240102 | 193500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 7 | 20240102 | 193400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 8 | 20240102 | 193300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 9 | 20240102 | 193200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 10 | 20240102 | 193100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 11 | 20240102 | 193000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 12 | 20240102 | 192900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 13 | 20240102 | 192800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 14 | 20240102 | 192700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 15 | 20240102 | 192600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 16 | 20240102 | 192500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 17 | 20240102 | 192400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 18 | 20240102 | 192300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 19 | 20240102 | 192200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 20 | 20240102 | 192100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 21 | 20240102 | 192000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 22 | 20240102 | 191900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 23 | 20240102 | 191800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 24 | 20240102 | 191700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 25 | 20240102 | 191600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 26 | 20240102 | 191500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 27 | 20240102 | 191400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 28 | 20240102 | 191300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 29 | 20240102 | 191200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 30 | 20240102 | 191100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 31 | 20240102 | 191000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 32 | 20240102 | 190900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 33 | 20240102 | 190800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 34 | 20240102 | 190700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 35 | 20240102 | 190600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 36 | 20240102 | 190500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 37 | 20240102 | 190400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 38 | 20240102 | 190300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 39 | 20240102 | 190200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 40 | 20240102 | 190100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 41 | 20240102 | 190000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 42 | 20240102 | 185900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 43 | 20240102 | 185800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 44 | 20240102 | 185700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 45 | 20240102 | 185600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 46 | 20240102 | 185500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 47 | 20240102 | 185400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 48 | 20240102 | 185300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 49 | 20240102 | 185200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 50 | 20240102 | 185100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 51 | 20240102 | 185000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 52 | 20240102 | 184900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 53 | 20240102 | 184800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 54 | 20240102 | 184700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 55 | 20240102 | 184600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 56 | 20240102 | 184500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 57 | 20240102 | 184400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 58 | 20240102 | 184300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 59 | 20240102 | 184200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 60 | 20240102 | 184100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 61 | 20240102 | 184000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 62 | 20240102 | 183900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 63 | 20240102 | 183800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 64 | 20240102 | 183700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 65 | 20240102 | 183600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 66 | 20240102 | 183500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 67 | 20240102 | 183400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 68 | 20240102 | 183300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 69 | 20240102 | 183200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 70 | 20240102 | 183100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 71 | 20240102 | 183000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 72 | 20240102 | 182900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 73 | 20240102 | 182800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 74 | 20240102 | 182700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 75 | 20240102 | 182600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 76 | 20240102 | 182500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 77 | 20240102 | 182400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 78 | 20240102 | 182300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 79 | 20240102 | 182200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 80 | 20240102 | 182100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 81 | 20240102 | 182000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 82 | 20240102 | 181900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 83 | 20240102 | 181800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 84 | 20240102 | 181700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 85 | 20240102 | 181600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 86 | 20240102 | 181500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 87 | 20240102 | 181400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 88 | 20240102 | 181300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 89 | 20240102 | 181200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 90 | 20240102 | 181100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 91 | 20240102 | 181000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 92 | 20240102 | 180900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 93 | 20240102 | 180800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 94 | 20240102 | 180700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 95 | 20240102 | 180600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 96 | 20240102 | 180500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 97 | 20240102 | 180400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 98 | 20240102 | 180300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 99 | 20240102 | 180200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 100 | 20240102 | 180100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 101 | 20240102 | 180000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 102 | 20240102 | 175900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 103 | 20240102 | 175800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 104 | 20240102 | 175700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 105 | 20240102 | 175600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 106 | 20240102 | 175500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 107 | 20240102 | 175400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 108 | 20240102 | 175300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 109 | 20240102 | 175200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 110 | 20240102 | 175100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 111 | 20240102 | 175000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 112 | 20240102 | 174900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 113 | 20240102 | 174800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 114 | 20240102 | 174700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 115 | 20240102 | 174600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 116 | 20240102 | 174500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 117 | 20240102 | 174400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 118 | 20240102 | 174300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 119 | 20240102 | 174200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 120 | 20240102 | 174100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 121 | 20240102 | 174000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 122 | 20240102 | 173900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 123 | 20240102 | 173800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 124 | 20240102 | 173700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 125 | 20240102 | 173600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 126 | 20240102 | 173500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 127 | 20240102 | 173400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 128 | 20240102 | 173300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 129 | 20240102 | 173200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 130 | 20240102 | 173100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 131 | 20240102 | 173000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 132 | 20240102 | 172900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 133 | 20240102 | 172800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 134 | 20240102 | 172700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 135 | 20240102 | 172600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 136 | 20240102 | 172500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 137 | 20240102 | 172400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 138 | 20240102 | 172300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 139 | 20240102 | 172200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 140 | 20240102 | 172100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 141 | 20240102 | 172000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 142 | 20240102 | 171900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 143 | 20240102 | 171800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 144 | 20240102 | 171700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 145 | 20240102 | 171600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 146 | 20240102 | 171500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 147 | 20240102 | 171400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 148 | 20240102 | 171300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 149 | 20240102 | 171200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 150 | 20240102 | 171100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 151 | 20240102 | 171000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 152 | 20240102 | 170900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 153 | 20240102 | 170800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 154 | 20240102 | 170700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 155 | 20240102 | 170600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 156 | 20240102 | 170500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 157 | 20240102 | 170400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 158 | 20240102 | 170300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 159 | 20240102 | 170200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 160 | 20240102 | 170100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 161 | 20240102 | 170000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 162 | 20240102 | 165900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 163 | 20240102 | 165800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 164 | 20240102 | 165700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 165 | 20240102 | 165600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 166 | 20240102 | 165500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 167 | 20240102 | 165400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 168 | 20240102 | 165300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 169 | 20240102 | 165200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 170 | 20240102 | 165100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 171 | 20240102 | 165000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 172 | 20240102 | 164900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 173 | 20240102 | 164800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 174 | 20240102 | 164700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 175 | 20240102 | 164600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 176 | 20240102 | 164500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 177 | 20240102 | 164400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 178 | 20240102 | 164300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 179 | 20240102 | 164200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 180 | 20240102 | 164100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 181 | 20240102 | 164000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 182 | 20240102 | 163900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 183 | 20240102 | 163800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 184 | 20240102 | 163700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 185 | 20240102 | 163600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 186 | 20240102 | 163500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 187 | 20240102 | 163400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 188 | 20240102 | 163300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 189 | 20240102 | 163200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 190 | 20240102 | 163100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 191 | 20240102 | 163000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 192 | 20240102 | 162900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 193 | 20240102 | 162800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 194 | 20240102 | 162700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 195 | 20240102 | 162600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 196 | 20240102 | 162500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 197 | 20240102 | 162400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 198 | 20240102 | 162300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 199 | 20240102 | 162200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 200 | 20240102 | 162100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 201 | 20240102 | 162000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 202 | 20240102 | 161900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 203 | 20240102 | 161800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 204 | 20240102 | 161700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 205 | 20240102 | 161600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 206 | 20240102 | 161500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 207 | 20240102 | 161400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 208 | 20240102 | 161300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 209 | 20240102 | 161200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 210 | 20240102 | 161100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 211 | 20240102 | 161000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 212 | 20240102 | 160900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 213 | 20240102 | 160800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 214 | 20240102 | 160700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 215 | 20240102 | 160600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 216 | 20240102 | 160500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 217 | 20240102 | 160400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 218 | 20240102 | 160300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 219 | 20240102 | 160200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 220 | 20240102 | 160100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 221 | 20240102 | 160000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 222 | 20240102 | 155900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 223 | 20240102 | 155800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 224 | 20240102 | 155700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 225 | 20240102 | 155600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 226 | 20240102 | 155500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 227 | 20240102 | 155400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 228 | 20240102 | 155300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 229 | 20240102 | 155200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 230 | 20240102 | 155100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 231 | 20240102 | 155000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 232 | 20240102 | 154900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 233 | 20240102 | 154800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 234 | 20240102 | 154700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 235 | 20240102 | 154600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 236 | 20240102 | 154500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 237 | 20240102 | 154400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 238 | 20240102 | 154300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 239 | 20240102 | 154200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 240 | 20240102 | 154100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 241 | 20240102 | 154000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 242 | 20240102 | 153900 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 243 | 20240102 | 153800 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 244 | 20240102 | 153700 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 245 | 20240102 | 153600 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 246 | 20240102 | 153500 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 247 | 20240102 | 153400 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 248 | 20240102 | 153300 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 249 | 20240102 | 153200 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 250 | 20240102 | 153100 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 0 |
| 251 | 20240102 | 153000 | 6341747400 | 117300 | 117300 | 117300 | 117300 | 1143 |
| 252 | 20240102 | 152900 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 253 | 20240102 | 152800 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 254 | 20240102 | 152700 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 255 | 20240102 | 152600 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 256 | 20240102 | 152500 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 257 | 20240102 | 152400 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 258 | 20240102 | 152300 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 259 | 20240102 | 152200 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 260 | 20240102 | 152100 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 261 | 20240102 | 152000 | 6207673500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 262 | 20240102 | 151900 | 6207673500 | 117000 | 116700 | 117100 | 116200 | 69 |
| 263 | 20240102 | 151800 | 6199614200 | 116800 | 117000 | 117000 | 116100 | 36 |
| 264 | 20240102 | 151700 | 6195414300 | 117100 | 116900 | 117100 | 116200 | 246 |
| 265 | 20240102 | 151600 | 6166666400 | 116900 | 116000 | 117100 | 115900 | 287 |
| 266 | 20240102 | 151500 | 6133263600 | 116000 | 115900 | 116100 | 115900 | 465 |
| 267 | 20240102 | 151400 | 6079286000 | 115900 | 116100 | 116100 | 115900 | 48 |
| 268 | 20240102 | 151300 | 6073717000 | 116100 | 116000 | 116100 | 116000 | 77 |
| 269 | 20240102 | 151200 | 6064780100 | 116100 | 116000 | 116100 | 115900 | 79 |
| 270 | 20240102 | 151100 | 6055617300 | 116000 | 116000 | 116100 | 115800 | 89 |
| 271 | 20240102 | 151000 | 6045294500 | 116000 | 116000 | 116100 | 115800 | 352 |
| 272 | 20240102 | 150900 | 6004433200 | 116100 | 116100 | 116100 | 116000 | 170 |
| 273 | 20240102 | 150800 | 5984705000 | 116000 | 116100 | 116100 | 116000 | 123 |
| 274 | 20240102 | 150700 | 5970426700 | 116100 | 116000 | 116100 | 116000 | 159 |
| 275 | 20240102 | 150600 | 5951970700 | 116000 | 116100 | 116100 | 116000 | 50 |
| 276 | 20240102 | 150500 | 5946168900 | 116000 | 116000 | 116000 | 115700 | 125 |
| 277 | 20240102 | 150400 | 5931676500 | 115900 | 116000 | 116100 | 115800 | 59 |
| 278 | 20240102 | 150300 | 5924837400 | 116100 | 116000 | 116100 | 116000 | 150 |
| 279 | 20240102 | 150200 | 5907424400 | 116000 | 115900 | 116100 | 115900 | 159 |
| 280 | 20240102 | 150100 | 5888977400 | 116000 | 115900 | 116000 | 115900 | 102 |
| 281 | 20240102 | 150000 | 5877147000 | 115900 | 115500 | 115900 | 115500 | 90 |
| 282 | 20240102 | 145900 | 5866735700 | 115300 | 115200 | 115500 | 115100 | 340 |
| 283 | 20240102 | 145800 | 5827545800 | 115100 | 115300 | 115400 | 115100 | 278 |
| 284 | 20240102 | 145700 | 5795511600 | 115300 | 115300 | 115700 | 115200 | 255 |
| 285 | 20240102 | 145600 | 5766079800 | 115300 | 115300 | 115500 | 115200 | 324 |
| 286 | 20240102 | 145500 | 5728715100 | 115400 | 115800 | 115800 | 115400 | 317 |
| 287 | 20240102 | 145400 | 5692074200 | 115700 | 115600 | 115800 | 115300 | 327 |
| 288 | 20240102 | 145300 | 5654281600 | 115600 | 115800 | 116000 | 115500 | 288 |
| 289 | 20240102 | 145200 | 5620961300 | 116000 | 115700 | 116100 | 115500 | 447 |
| 290 | 20240102 | 145100 | 5569228400 | 115600 | 116000 | 116100 | 115600 | 338 |
| 291 | 20240102 | 145000 | 5530059500 | 116000 | 116200 | 116400 | 115900 | 283 |
| 292 | 20240102 | 144900 | 5497186600 | 116300 | 116300 | 116800 | 116200 | 218 |
| 293 | 20240102 | 144800 | 5471826700 | 116300 | 116900 | 117000 | 115700 | 1605 |
| 294 | 20240102 | 144700 | 5284820800 | 116900 | 117000 | 117200 | 116900 | 359 |
| 295 | 20240102 | 144600 | 5242798200 | 117000 | 117000 | 117400 | 116900 | 285 |
| 296 | 20240102 | 144500 | 5209437700 | 117100 | 117100 | 117400 | 116900 | 270 |
| 297 | 20240102 | 144400 | 5177839000 | 117700 | 117400 | 117700 | 117000 | 347 |
| 298 | 20240102 | 144300 | 5137144000 | 117300 | 117500 | 117700 | 117300 | 314 |
| 299 | 20240102 | 144200 | 5100264100 | 117500 | 117900 | 117900 | 117500 | 265 |
| 300 | 20240102 | 144100 | 5069073600 | 117900 | 117900 | 117900 | 117600 | 243 |
| 301 | 20240102 | 144000 | 5040447700 | 118000 | 117900 | 118000 | 117800 | 195 |
| 302 | 20240102 | 143900 | 5017453500 | 117800 | 118000 | 118000 | 117800 | 149 |
| 303 | 20240102 | 143800 | 4999888600 | 118000 | 117900 | 118000 | 117800 | 238 |
| 304 | 20240102 | 143700 | 4971831500 | 117900 | 118000 | 118000 | 117800 | 128 |
| 305 | 20240102 | 143600 | 4956736500 | 117900 | 117900 | 118000 | 117800 | 216 |
| 306 | 20240102 | 143500 | 4931274700 | 117700 | 117900 | 117900 | 117700 | 193 |
| 307 | 20240102 | 143400 | 4908531000 | 117900 | 118000 | 118000 | 117600 | 486 |
| 308 | 20240102 | 143300 | 4851225400 | 118000 | 118000 | 118200 | 117900 | 186 |
| 309 | 20240102 | 143200 | 4829265000 | 118200 | 118200 | 118300 | 118000 | 212 |
| 310 | 20240102 | 143100 | 4804213300 | 118300 | 118000 | 118300 | 118000 | 227 |
| 311 | 20240102 | 143000 | 4777399800 | 118200 | 118300 | 118400 | 118000 | 240 |
| 312 | 20240102 | 142900 | 4749023600 | 118100 | 118400 | 118400 | 118000 | 267 |
| 313 | 20240102 | 142800 | 4717465300 | 118400 | 118100 | 118500 | 117900 | 271 |
| 314 | 20240102 | 142700 | 4685427600 | 118200 | 118100 | 118400 | 118100 | 266 |
| 315 | 20240102 | 142600 | 4653955000 | 118100 | 118100 | 118400 | 118100 | 211 |
| 316 | 20240102 | 142500 | 4629005000 | 118100 | 118100 | 118300 | 118000 | 160 |
| 317 | 20240102 | 142400 | 4610097800 | 118100 | 118400 | 118400 | 118000 | 105 |
| 318 | 20240102 | 142300 | 4597687800 | 118400 | 118400 | 118500 | 118000 | 491 |
| 319 | 20240102 | 142200 | 4539578900 | 118400 | 118500 | 118500 | 118000 | 248 |
| 320 | 20240102 | 142100 | 4510217100 | 118500 | 118500 | 118600 | 118400 | 368 |
| 321 | 20240102 | 142000 | 4466605300 | 118500 | 118300 | 118500 | 118200 | 581 |
| 322 | 20240102 | 141900 | 4397848500 | 118300 | 118000 | 118300 | 117900 | 312 |
| 323 | 20240102 | 141800 | 4361002800 | 118000 | 118200 | 118200 | 118000 | 379 |
| 324 | 20240102 | 141700 | 4316245400 | 118200 | 118300 | 118300 | 118000 | 415 |
| 325 | 20240102 | 141600 | 4267217300 | 118300 | 118100 | 118300 | 118000 | 271 |
| 326 | 20240102 | 141500 | 4235192300 | 118000 | 118100 | 118200 | 117800 | 637 |
| 327 | 20240102 | 141400 | 4160030300 | 118100 | 118300 | 118400 | 118100 | 485 |
| 328 | 20240102 | 141300 | 4102685300 | 118200 | 118200 | 118400 | 118100 | 406 |
| 329 | 20240102 | 141200 | 4054656800 | 118200 | 118100 | 118300 | 118000 | 686 |
| 330 | 20240102 | 141100 | 3973608400 | 118100 | 117900 | 118100 | 117800 | 818 |
| 331 | 20240102 | 141000 | 3877093300 | 118000 | 118000 | 118000 | 117800 | 581 |
| 332 | 20240102 | 140900 | 3808539600 | 118000 | 117900 | 118000 | 117800 | 310 |
| 333 | 20240102 | 140800 | 3771987100 | 117900 | 117800 | 117900 | 117800 | 345 |
| 334 | 20240102 | 140700 | 3731325600 | 117700 | 117900 | 117900 | 117700 | 375 |
| 335 | 20240102 | 140600 | 3687160600 | 117800 | 117700 | 117900 | 117700 | 388 |
| 336 | 20240102 | 140500 | 3641454600 | 117800 | 117400 | 117800 | 117300 | 323 |
| 337 | 20240102 | 140400 | 3603483100 | 117400 | 117400 | 117800 | 117100 | 290 |
| 338 | 20240102 | 140300 | 3569410400 | 117400 | 117300 | 117600 | 117200 | 440 |
| 339 | 20240102 | 140200 | 3517721500 | 117200 | 117000 | 117300 | 116900 | 476 |
| 340 | 20240102 | 140100 | 3462001500 | 117000 | 116600 | 117000 | 116500 | 593 |
| 341 | 20240102 | 140000 | 3392747400 | 116600 | 116200 | 116600 | 116200 | 325 |
| 342 | 20240102 | 135900 | 3354890700 | 116100 | 116000 | 116100 | 115900 | 755 |
| 343 | 20240102 | 135800 | 3267312000 | 115900 | 115800 | 115900 | 115600 | 408 |
| 344 | 20240102 | 135700 | 3220037300 | 115800 | 115700 | 115900 | 115600 | 154 |
| 345 | 20240102 | 135600 | 3202211900 | 115600 | 115600 | 115700 | 115600 | 156 |
| 346 | 20240102 | 135500 | 3184165900 | 115600 | 115600 | 115700 | 115500 | 333 |
| 347 | 20240102 | 135400 | 3145649900 | 115600 | 115500 | 115600 | 115400 | 203 |
| 348 | 20240102 | 135300 | 3122201200 | 115400 | 115500 | 115500 | 115300 | 149 |
| 349 | 20240102 | 135200 | 3105000400 | 115400 | 115400 | 115600 | 115200 | 326 |
| 350 | 20240102 | 135100 | 3067364100 | 115400 | 115200 | 115400 | 115100 | 138 |
| 351 | 20240102 | 135000 | 3051452800 | 115200 | 115300 | 115400 | 115100 | 251 |
| 352 | 20240102 | 134900 | 3022530900 | 115300 | 115400 | 115400 | 115200 | 528 |
| 353 | 20240102 | 134800 | 2961644500 | 115400 | 115400 | 115400 | 115300 | 117 |
| 354 | 20240102 | 134700 | 2948146300 | 115400 | 115400 | 115400 | 115300 | 123 |
| 355 | 20240102 | 134600 | 2933954600 | 115300 | 115400 | 115400 | 115300 | 139 |
| 356 | 20240102 | 134500 | 2917918000 | 115400 | 115300 | 115400 | 115300 | 150 |
| 357 | 20240102 | 134400 | 2900610600 | 115300 | 115300 | 115400 | 115200 | 87 |
| 358 | 20240102 | 134300 | 2890575600 | 115300 | 115400 | 115500 | 115200 | 203 |
| 359 | 20240102 | 134200 | 2867152300 | 115400 | 115500 | 115500 | 115400 | 570 |
| 360 | 20240102 | 134100 | 2801323500 | 115500 | 115300 | 115500 | 115300 | 188 |
| 361 | 20240102 | 134000 | 2779619400 | 115300 | 115300 | 115300 | 115200 | 151 |
| 362 | 20240102 | 133900 | 2762215300 | 115200 | 115200 | 115200 | 115000 | 79 |
| 363 | 20240102 | 133800 | 2753118500 | 115200 | 115200 | 115300 | 115100 | 181 |
| 364 | 20240102 | 133700 | 2732254500 | 115200 | 115200 | 115200 | 115100 | 58 |
| 365 | 20240102 | 133600 | 2725575400 | 115100 | 114900 | 115300 | 114900 | 161 |
| 366 | 20240102 | 133500 | 2707040900 | 115000 | 114700 | 115000 | 114700 | 102 |
| 367 | 20240102 | 133400 | 2695323200 | 114800 | 115000 | 115100 | 114800 | 60 |
| 368 | 20240102 | 133300 | 2688427100 | 115000 | 115100 | 115100 | 115000 | 84 |
| 369 | 20240102 | 133200 | 2678764900 | 115100 | 114900 | 115500 | 114700 | 829 |
| 370 | 20240102 | 133100 | 2583185800 | 115000 | 114900 | 115000 | 114900 | 120 |
| 371 | 20240102 | 133000 | 2569390100 | 114900 | 115000 | 115000 | 114800 | 81 |
| 372 | 20240102 | 132900 | 2560077900 | 115000 | 114900 | 115000 | 114800 | 152 |
| 373 | 20240102 | 132800 | 2542606400 | 114900 | 114900 | 115000 | 114700 | 95 |
| 374 | 20240102 | 132700 | 2531687300 | 114900 | 114900 | 114900 | 114700 | 102 |
| 375 | 20240102 | 132600 | 2519970900 | 115000 | 114900 | 115000 | 114700 | 55 |
| 376 | 20240102 | 132500 | 2513652300 | 114900 | 115000 | 115000 | 114800 | 399 |
| 377 | 20240102 | 132400 | 2467800600 | 115000 | 115000 | 115000 | 114900 | 128 |
| 378 | 20240102 | 132300 | 2453084900 | 114900 | 114700 | 115000 | 114700 | 259 |
| 379 | 20240102 | 132200 | 2423336200 | 114700 | 114700 | 114800 | 114700 | 114 |
| 380 | 20240102 | 132100 | 2410253600 | 114800 | 114600 | 114800 | 114400 | 367 |
| 381 | 20240102 | 132000 | 2368189600 | 114700 | 114400 | 114700 | 114400 | 157 |
| 382 | 20240102 | 131900 | 2350210500 | 114400 | 114400 | 114400 | 114300 | 129 |
| 383 | 20240102 | 131800 | 2335455100 | 114400 | 114600 | 114600 | 114300 | 98 |
| 384 | 20240102 | 131700 | 2324240600 | 114600 | 114500 | 114700 | 114500 | 100 |
| 385 | 20240102 | 131600 | 2312783500 | 114500 | 114500 | 114600 | 114500 | 141 |
| 386 | 20240102 | 131500 | 2296627200 | 114500 | 114500 | 114600 | 114500 | 118 |
| 387 | 20240102 | 131400 | 2283107900 | 114500 | 114500 | 114500 | 114400 | 111 |
| 388 | 20240102 | 131300 | 2270399200 | 114500 | 114400 | 114500 | 114300 | 220 |
| 389 | 20240102 | 131200 | 2245220200 | 114400 | 114500 | 114500 | 114400 | 72 |
| 390 | 20240102 | 131100 | 2236978700 | 114500 | 114300 | 114500 | 114300 | 172 |
| 391 | 20240102 | 131000 | 2217299400 | 114300 | 114300 | 114300 | 114100 | 74 |
| 392 | 20240102 | 130900 | 2208844000 | 114300 | 114300 | 114400 | 114200 | 142 |
| 393 | 20240102 | 130800 | 2192612100 | 114200 | 113900 | 114200 | 113700 | 1383 |
| 394 | 20240102 | 130700 | 2034994100 | 113800 | 113800 | 113900 | 113700 | 167 |
| 395 | 20240102 | 130600 | 2015983500 | 113800 | 113600 | 113800 | 113600 | 333 |
| 396 | 20240102 | 130500 | 1978119700 | 113600 | 113600 | 113700 | 113600 | 137 |
| 397 | 20240102 | 130400 | 1962552100 | 113600 | 113600 | 113600 | 113500 | 65 |
| 398 | 20240102 | 130300 | 1955169600 | 113600 | 113700 | 113700 | 113600 | 93 |
| 399 | 20240102 | 130200 | 1944599200 | 113700 | 113600 | 113700 | 113600 | 44 |
| 400 | 20240102 | 130100 | 1939600000 | 113600 | 113700 | 113700 | 113500 | 70 |
| 401 | 20240102 | 130000 | 1931644600 | 113700 | 113600 | 113700 | 113500 | 193 |
| 402 | 20240102 | 125900 | 1909720700 | 113600 | 113600 | 113600 | 113500 | 80 |
| 403 | 20240102 | 125800 | 1900635100 | 113500 | 113500 | 113600 | 113500 | 62 |
| 404 | 20240102 | 125700 | 1893597800 | 113600 | 113300 | 113600 | 113300 | 51 |
| 405 | 20240102 | 125600 | 1887808200 | 113000 | 113300 | 113300 | 113000 | 35 |
| 406 | 20240102 | 125500 | 1883847200 | 113500 | 113100 | 113500 | 113100 | 115 |
| 407 | 20240102 | 125400 | 1870799500 | 113200 | 113400 | 113400 | 113200 | 68 |
| 408 | 20240102 | 125300 | 1863092200 | 113300 | 113300 | 113300 | 113300 | 26 |
| 409 | 20240102 | 125200 | 1860146400 | 113400 | 113100 | 113600 | 113100 | 222 |
| 410 | 20240102 | 125100 | 1834946500 | 113100 | 113100 | 113100 | 113000 | 34 |
| 411 | 20240102 | 125000 | 1831102000 | 113200 | 113300 | 113400 | 113200 | 63 |
| 412 | 20240102 | 124900 | 1823963700 | 113400 | 113300 | 113400 | 113200 | 70 |
| 413 | 20240102 | 124800 | 1816029300 | 113200 | 113300 | 113300 | 113200 | 37 |
| 414 | 20240102 | 124700 | 1811840800 | 113100 | 113100 | 113300 | 113100 | 45 |
| 415 | 20240102 | 124600 | 1806743800 | 113200 | 113200 | 113300 | 113200 | 30 |
| 416 | 20240102 | 124500 | 1803346900 | 113200 | 113200 | 113300 | 113100 | 43 |
| 417 | 20240102 | 124400 | 1798479500 | 113300 | 113300 | 113400 | 113300 | 83 |
| 418 | 20240102 | 124300 | 1789069700 | 113300 | 113300 | 113400 | 113300 | 34 |
| 419 | 20240102 | 124200 | 1785217400 | 113400 | 113300 | 113500 | 113300 | 17 |
| 420 | 20240102 | 124100 | 1783290100 | 113200 | 113600 | 113600 | 113200 | 133 |
| 421 | 20240102 | 124000 | 1768190400 | 113600 | 113500 | 113600 | 113500 | 27 |
| 422 | 20240102 | 123900 | 1765125700 | 113400 | 113500 | 113500 | 113400 | 84 |
| 423 | 20240102 | 123800 | 1755598800 | 113400 | 113300 | 113400 | 113300 | 28 |
| 424 | 20240102 | 123700 | 1752425200 | 113200 | 113300 | 113400 | 113200 | 18 |
| 425 | 20240102 | 123600 | 1750386200 | 113400 | 113400 | 113400 | 113400 | 73 |
| 426 | 20240102 | 123500 | 1742108000 | 113400 | 113500 | 113500 | 113400 | 49 |
| 427 | 20240102 | 123400 | 1736546800 | 113500 | 113400 | 113500 | 113300 | 55 |
| 428 | 20240102 | 123300 | 1730308900 | 113300 | 113300 | 113300 | 113300 | 40 |
| 429 | 20240102 | 123200 | 1725776900 | 113200 | 113400 | 113400 | 113200 | 29 |
| 430 | 20240102 | 123100 | 1722490600 | 113400 | 113300 | 113500 | 113300 | 53 |
| 431 | 20240102 | 123000 | 1716481000 | 113300 | 113400 | 113400 | 113300 | 24 |
| 432 | 20240102 | 122900 | 1713761400 | 113400 | 113700 | 113700 | 113400 | 92 |
| 433 | 20240102 | 122800 | 1703311900 | 113600 | 113500 | 113600 | 113500 | 42 |
| 434 | 20240102 | 122700 | 1698541900 | 113500 | 113500 | 113600 | 113500 | 31 |
| 435 | 20240102 | 122600 | 1695022300 | 113500 | 113500 | 113500 | 113500 | 39 |
| 436 | 20240102 | 122500 | 1690595800 | 113400 | 113300 | 113400 | 113300 | 19 |
| 437 | 20240102 | 122400 | 1688442600 | 113200 | 113300 | 113300 | 113200 | 55 |
| 438 | 20240102 | 122300 | 1682214700 | 113000 | 113300 | 113300 | 113000 | 20 |
| 439 | 20240102 | 122200 | 1679952800 | 113400 | 113600 | 113700 | 113400 | 69 |
| 440 | 20240102 | 122100 | 1672115200 | 113700 | 113600 | 113700 | 113600 | 38 |
| 441 | 20240102 | 122000 | 1667797700 | 113600 | 113800 | 113800 | 113500 | 208 |
| 442 | 20240102 | 121900 | 1644178300 | 113700 | 113600 | 113700 | 113600 | 65 |
| 443 | 20240102 | 121800 | 1636791800 | 113500 | 113500 | 113500 | 113500 | 24 |
| 444 | 20240102 | 121700 | 1634067800 | 113600 | 113500 | 113600 | 113500 | 56 |
| 445 | 20240102 | 121600 | 1627708200 | 113500 | 113600 | 113600 | 113500 | 67 |
| 446 | 20240102 | 121500 | 1620099100 | 113600 | 113800 | 113800 | 113600 | 46 |
| 447 | 20240102 | 121400 | 1614868800 | 113800 | 113700 | 113900 | 113700 | 158 |
| 448 | 20240102 | 121300 | 1596891400 | 113800 | 113800 | 113900 | 113800 | 22 |
| 449 | 20240102 | 121200 | 1594387400 | 113800 | 113800 | 113900 | 113800 | 51 |
| 450 | 20240102 | 121100 | 1588582300 | 113800 | 113800 | 113800 | 113700 | 117 |
| 451 | 20240102 | 121000 | 1575269600 | 113700 | 113800 | 113900 | 113700 | 30 |
| 452 | 20240102 | 120900 | 1571856800 | 113800 | 113600 | 113800 | 113600 | 130 |
| 453 | 20240102 | 120800 | 1557065100 | 113500 | 113600 | 113600 | 113500 | 29 |
| 454 | 20240102 | 120700 | 1553773300 | 113600 | 113600 | 113700 | 113500 | 29 |
| 455 | 20240102 | 120600 | 1550480000 | 113600 | 113600 | 113700 | 113600 | 20 |
| 456 | 20240102 | 120500 | 1548207600 | 113500 | 113600 | 113700 | 113500 | 108 |
| 457 | 20240102 | 120400 | 1535936900 | 113700 | 113500 | 113700 | 113000 | 30 |
| 458 | 20240102 | 120300 | 1532530600 | 113800 | 113200 | 113800 | 112900 | 405 |
| 459 | 20240102 | 120200 | 1486743800 | 113200 | 113700 | 113700 | 113200 | 370 |
| 460 | 20240102 | 120100 | 1444780500 | 113600 | 113500 | 113600 | 113500 | 52 |
| 461 | 20240102 | 120000 | 1438875900 | 113600 | 113500 | 113600 | 113500 | 69 |
| 462 | 20240102 | 115900 | 1431039900 | 113500 | 113400 | 113500 | 113400 | 47 |
| 463 | 20240102 | 115800 | 1425709600 | 113600 | 113400 | 113600 | 113400 | 121 |
| 464 | 20240102 | 115700 | 1411975000 | 113500 | 113300 | 113500 | 113300 | 73 |
| 465 | 20240102 | 115600 | 1403700100 | 113400 | 113400 | 113400 | 113400 | 9 |
| 466 | 20240102 | 115500 | 1402679500 | 113500 | 113400 | 113500 | 113400 | 107 |
| 467 | 20240102 | 115400 | 1390537800 | 113500 | 113400 | 113500 | 113400 | 15 |
| 468 | 20240102 | 115300 | 1388836600 | 113400 | 113600 | 113600 | 113400 | 59 |
| 469 | 20240102 | 115200 | 1382139200 | 113500 | 113400 | 113500 | 113300 | 46 |
| 470 | 20240102 | 115100 | 1376923300 | 113400 | 113500 | 113800 | 113400 | 266 |
| 471 | 20240102 | 115000 | 1346713000 | 113500 | 113400 | 113500 | 113400 | 124 |
| 472 | 20240102 | 114900 | 1332650200 | 113400 | 113200 | 113400 | 113200 | 39 |
| 473 | 20240102 | 114800 | 1328231700 | 113300 | 113400 | 113400 | 113300 | 116 |
| 474 | 20240102 | 114700 | 1315085600 | 113300 | 113200 | 113300 | 113000 | 189 |
| 475 | 20240102 | 114600 | 1293687100 | 113200 | 113200 | 113300 | 113200 | 45 |
| 476 | 20240102 | 114500 | 1288593000 | 113200 | 113200 | 113200 | 113100 | 20 |
| 477 | 20240102 | 114400 | 1286329600 | 113200 | 113300 | 113300 | 113100 | 34 |
| 478 | 20240102 | 114300 | 1282481600 | 113200 | 113300 | 113300 | 113200 | 63 |
| 479 | 20240102 | 114200 | 1275348000 | 113200 | 113000 | 113200 | 113000 | 74 |
| 480 | 20240102 | 114100 | 1266978000 | 113100 | 113000 | 113100 | 113000 | 75 |
| 481 | 20240102 | 114000 | 1258500200 | 113000 | 113000 | 113100 | 112900 | 38 |
| 482 | 20240102 | 113900 | 1254205000 | 113100 | 113000 | 113100 | 113000 | 61 |
| 483 | 20240102 | 113800 | 1247309700 | 113000 | 112900 | 113000 | 112800 | 138 |
| 484 | 20240102 | 113700 | 1231717400 | 112800 | 112800 | 112800 | 112700 | 94 |
| 485 | 20240102 | 113600 | 1221117200 | 113000 | 112900 | 113000 | 112900 | 27 |
| 486 | 20240102 | 113500 | 1218066700 | 112900 | 112900 | 112900 | 112700 | 113 |
| 487 | 20240102 | 113400 | 1205315100 | 112700 | 112900 | 112900 | 112700 | 36 |
| 488 | 20240102 | 113300 | 1201254400 | 112900 | 112900 | 112900 | 112900 | 82 |
| 489 | 20240102 | 113200 | 1191996600 | 112900 | 112900 | 112900 | 112800 | 30 |
| 490 | 20240102 | 113100 | 1188610800 | 113000 | 113000 | 113000 | 112900 | 37 |
| 491 | 20240102 | 113000 | 1184430900 | 112900 | 112800 | 112900 | 112800 | 116 |
| 492 | 20240102 | 112900 | 1171339200 | 112900 | 112900 | 112900 | 112800 | 24 |
| 493 | 20240102 | 112800 | 1168630600 | 112900 | 112600 | 112900 | 112600 | 77 |
| 494 | 20240102 | 112700 | 1159947800 | 112600 | 112800 | 112800 | 112600 | 32 |
| 495 | 20240102 | 112600 | 1156339600 | 112500 | 112800 | 112900 | 112500 | 134 |
| 496 | 20240102 | 112500 | 1141222200 | 112700 | 112700 | 112700 | 112500 | 99 |
| 497 | 20240102 | 112400 | 1130075200 | 112800 | 112900 | 112900 | 112800 | 43 |
| 498 | 20240102 | 112300 | 1125224200 | 112900 | 112700 | 112900 | 112700 | 181 |
| 499 | 20240102 | 112200 | 1104798400 | 112700 | 112600 | 112800 | 112600 | 113 |
| 500 | 20240102 | 112100 | 1092064900 | 112600 | 112500 | 112600 | 112500 | 32 |
| 501 | 20240102 | 112000 | 1088463400 | 112400 | 112600 | 112600 | 112400 | 124 |
| 502 | 20240102 | 111900 | 1074504000 | 112500 | 112500 | 112500 | 112500 | 34 |
| 503 | 20240102 | 111800 | 1070679000 | 112300 | 112300 | 112300 | 112300 | 23 |
| 504 | 20240102 | 111700 | 1068096100 | 112700 | 112800 | 112800 | 112100 | 206 |
| 505 | 20240102 | 111600 | 1044920700 | 112700 | 112400 | 112700 | 112400 | 194 |
| 506 | 20240102 | 111500 | 1023072300 | 112300 | 112200 | 112400 | 112200 | 133 |
| 507 | 20240102 | 111400 | 1008136500 | 112200 | 112000 | 112200 | 112000 | 72 |
| 508 | 20240102 | 111300 | 1000062500 | 111900 | 112100 | 112100 | 111900 | 84 |
| 509 | 20240102 | 111200 | 990650300 | 112200 | 112000 | 112300 | 111700 | 107 |
| 510 | 20240102 | 111100 | 978657300 | 112100 | 111900 | 112100 | 111700 | 61 |
| 511 | 20240102 | 111000 | 971831900 | 111800 | 111800 | 111900 | 111800 | 25 |
| 512 | 20240102 | 110900 | 969036800 | 111800 | 111600 | 111800 | 111600 | 63 |
| 513 | 20240102 | 110800 | 961997900 | 111600 | 111600 | 111600 | 111500 | 19 |
| 514 | 20240102 | 110700 | 959877700 | 111600 | 111500 | 111600 | 111500 | 111 |
| 515 | 20240102 | 110600 | 947493900 | 111600 | 111700 | 111700 | 111600 | 289 |
| 516 | 20240102 | 110500 | 915227500 | 111700 | 111800 | 111800 | 111700 | 43 |
| 517 | 20240102 | 110400 | 910423600 | 111700 | 111800 | 111800 | 111700 | 33 |
| 518 | 20240102 | 110300 | 906734900 | 111800 | 111800 | 111800 | 111700 | 50 |
| 519 | 20240102 | 110200 | 901146000 | 111800 | 111800 | 111800 | 111800 | 6 |
| 520 | 20240102 | 110100 | 900475200 | 112000 | 111800 | 112000 | 111800 | 54 |
| 521 | 20240102 | 110000 | 894434600 | 111800 | 111900 | 111900 | 111800 | 32 |
| 522 | 20240102 | 105900 | 890854500 | 111900 | 111900 | 112000 | 111900 | 19 |
| 523 | 20240102 | 105800 | 888728200 | 111800 | 111900 | 111900 | 111700 | 47 |
| 524 | 20240102 | 105700 | 883473600 | 111800 | 111800 | 111800 | 111800 | 10 |
| 525 | 20240102 | 105600 | 882355600 | 111800 | 112100 | 112100 | 111800 | 1442 |
| 526 | 20240102 | 105500 | 720853700 | 112100 | 112200 | 112200 | 112100 | 13 |
| 527 | 20240102 | 105400 | 719396100 | 112200 | 112500 | 112500 | 112100 | 581 |
| 528 | 20240102 | 105300 | 654126700 | 112600 | 112500 | 112600 | 112500 | 13 |
| 529 | 20240102 | 105200 | 652663700 | 112500 | 112700 | 112700 | 112500 | 25 |
| 530 | 20240102 | 105100 | 649850000 | 112600 | 112400 | 112600 | 112400 | 82 |
| 531 | 20240102 | 105000 | 640623500 | 112500 | 112400 | 112500 | 112400 | 36 |
| 532 | 20240102 | 104900 | 636577000 | 112600 | 112400 | 112700 | 112400 | 147 |
| 533 | 20240102 | 104800 | 620045100 | 112300 | 112300 | 112400 | 112300 | 197 |
| 534 | 20240102 | 104700 | 597914900 | 112200 | 112500 | 112500 | 112100 | 311 |
| 535 | 20240102 | 104600 | 563002600 | 112400 | 112500 | 112600 | 112400 | 89 |
| 536 | 20240102 | 104500 | 552991500 | 112400 | 112400 | 112500 | 112400 | 21 |
| 537 | 20240102 | 104400 | 550629900 | 112400 | 112500 | 112500 | 112400 | 47 |
| 538 | 20240102 | 104300 | 545343300 | 112500 | 112300 | 112500 | 112300 | 22 |
| 539 | 20240102 | 104200 | 542872500 | 112300 | 112200 | 112300 | 112200 | 21 |
| 540 | 20240102 | 104100 | 540514900 | 112200 | 112200 | 112200 | 112000 | 111 |
| 541 | 20240102 | 104000 | 528063200 | 112100 | 112300 | 112300 | 112100 | 70 |
| 542 | 20240102 | 103900 | 520216000 | 112100 | 112100 | 112200 | 112100 | 64 |
| 543 | 20240102 | 103800 | 513040400 | 112400 | 112500 | 112700 | 112400 | 149 |
| 544 | 20240102 | 103700 | 496264200 | 112500 | 112500 | 112500 | 112400 | 30 |
| 545 | 20240102 | 103600 | 492891800 | 112600 | 112700 | 112700 | 112600 | 3 |
| 546 | 20240102 | 103500 | 492553800 | 112100 | 112600 | 112700 | 112100 | 409 |
| 547 | 20240102 | 103400 | 446492200 | 112100 | 112000 | 113500 | 112000 | 192 |
| 548 | 20240102 | 103300 | 424904500 | 111800 | 111800 | 112000 | 111800 | 132 |
| 549 | 20240102 | 103200 | 410124900 | 112000 | 111600 | 112000 | 111600 | 68 |
| 550 | 20240102 | 103100 | 402520300 | 111700 | 111700 | 111800 | 111700 | 47 |
| 551 | 20240102 | 103000 | 397270300 | 111600 | 111500 | 111600 | 111500 | 33 |
| 552 | 20240102 | 102900 | 393590200 | 111500 | 111300 | 111500 | 111300 | 32 |
| 553 | 20240102 | 102800 | 390027500 | 111300 | 111200 | 111300 | 111200 | 51 |
| 554 | 20240102 | 102700 | 384355100 | 111200 | 110700 | 111200 | 110700 | 105 |
| 555 | 20240102 | 102600 | 372699800 | 110700 | 110600 | 110900 | 110600 | 52 |
| 556 | 20240102 | 102500 | 366939200 | 110600 | 110400 | 110600 | 110400 | 31 |
| 557 | 20240102 | 102400 | 363515000 | 110300 | 110400 | 110400 | 110300 | 115 |
| 558 | 20240102 | 102300 | 350829900 | 110700 | 110400 | 110700 | 110400 | 85 |
| 559 | 20240102 | 102200 | 341429800 | 110600 | 110300 | 110600 | 110300 | 59 |
| 560 | 20240102 | 102100 | 334916700 | 110500 | 110500 | 110500 | 110500 | 37 |
| 561 | 20240102 | 102000 | 330828200 | 110300 | 110600 | 110600 | 110300 | 45 |
| 562 | 20240102 | 101900 | 325856000 | 110500 | 110600 | 110600 | 110500 | 49 |
| 563 | 20240102 | 101800 | 320437700 | 110500 | 110500 | 110500 | 110500 | 36 |
| 564 | 20240102 | 101700 | 316459700 | 110600 | 110900 | 110900 | 110600 | 208 |
| 565 | 20240102 | 101600 | 293453700 | 110600 | 110600 | 110600 | 110600 | 10 |
| 566 | 20240102 | 101500 | 292347700 | 110600 | 110400 | 110600 | 110100 | 146 |
| 567 | 20240102 | 101400 | 276228500 | 110100 | 110000 | 110100 | 110000 | 285 |
| 568 | 20240102 | 101300 | 244875400 | 110000 | 110300 | 110400 | 110000 | 146 |
| 569 | 20240102 | 101200 | 228797000 | 110100 | 110200 | 110500 | 110000 | 347 |
| 570 | 20240102 | 101100 | 190580600 | 110300 | 110300 | 110500 | 110300 | 86 |
| 571 | 20240102 | 101000 | 181092000 | 110400 | 110600 | 110700 | 110400 | 118 |
| 572 | 20240102 | 100900 | 168049900 | 110600 | 111000 | 111000 | 110500 | 183 |
| 573 | 20240102 | 100800 | 147788200 | 111000 | 111400 | 111400 | 111000 | 69 |
| 574 | 20240102 | 100700 | 140107100 | 111400 | 111300 | 111700 | 111300 | 41 |
| 575 | 20240102 | 100600 | 135539200 | 111300 | 110900 | 111500 | 110900 | 234 |
| 576 | 20240102 | 100500 | 109499200 | 110800 | 110900 | 110900 | 110800 | 18 |
| 577 | 20240102 | 100400 | 107504400 | 111000 | 110500 | 111000 | 110500 | 104 |
| 578 | 20240102 | 100300 | 96008400 | 110500 | 110300 | 110900 | 110200 | 85 |
| 579 | 20240102 | 100200 | 86623700 | 110200 | 110300 | 110300 | 110200 | 135 |
| 580 | 20240102 | 100100 | 71734300 | 110300 | 110200 | 110500 | 110100 | 166 |
| 581 | 20240102 | 100000 | 53435900 | 110200 | 110200 | 110200 | 110100 | 485 |