35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 3 | 20240112 | 190300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 4 | 20240112 | 190200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 5 | 20240112 | 190100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 6 | 20240112 | 190000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 7 | 20240112 | 185900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 8 | 20240112 | 185800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 9 | 20240112 | 185700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 10 | 20240112 | 185600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 11 | 20240112 | 185500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 12 | 20240112 | 185400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 13 | 20240112 | 185300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 14 | 20240112 | 185200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 15 | 20240112 | 185100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 16 | 20240112 | 185000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 17 | 20240112 | 184900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 18 | 20240112 | 184800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 19 | 20240112 | 184700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 20 | 20240112 | 184600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 21 | 20240112 | 184500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 22 | 20240112 | 184400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 23 | 20240112 | 184300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 24 | 20240112 | 184200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 25 | 20240112 | 184100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 26 | 20240112 | 184000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 27 | 20240112 | 183900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 28 | 20240112 | 183800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 29 | 20240112 | 183700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 30 | 20240112 | 183600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 31 | 20240112 | 183500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 32 | 20240112 | 183400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 33 | 20240112 | 183300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 34 | 20240112 | 183200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 35 | 20240112 | 183100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 36 | 20240112 | 183000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 37 | 20240112 | 182900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 38 | 20240112 | 182800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 39 | 20240112 | 182700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 40 | 20240112 | 182600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 41 | 20240112 | 182500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 42 | 20240112 | 182400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 43 | 20240112 | 182300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 44 | 20240112 | 182200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 45 | 20240112 | 182100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 46 | 20240112 | 182000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 47 | 20240112 | 181900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 48 | 20240112 | 181800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 49 | 20240112 | 181700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 50 | 20240112 | 181600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 51 | 20240112 | 181500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 52 | 20240112 | 181400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 53 | 20240112 | 181300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 54 | 20240112 | 181200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 55 | 20240112 | 181100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 56 | 20240112 | 181000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 57 | 20240112 | 180900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 58 | 20240112 | 180800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 59 | 20240112 | 180700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 60 | 20240112 | 180600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 61 | 20240112 | 180500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 62 | 20240112 | 180400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 63 | 20240112 | 180300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 64 | 20240112 | 180200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 65 | 20240112 | 180100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 66 | 20240112 | 180000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 67 | 20240112 | 175900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 68 | 20240112 | 175800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 69 | 20240112 | 175700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 70 | 20240112 | 175600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 71 | 20240112 | 175500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 72 | 20240112 | 175400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 73 | 20240112 | 175300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 74 | 20240112 | 175200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 75 | 20240112 | 175100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 76 | 20240112 | 175000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 77 | 20240112 | 174900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 78 | 20240112 | 174800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 79 | 20240112 | 174700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 80 | 20240112 | 174600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 81 | 20240112 | 174500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 82 | 20240112 | 174400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 83 | 20240112 | 174300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 84 | 20240112 | 174200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 85 | 20240112 | 174100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 86 | 20240112 | 174000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 87 | 20240112 | 173900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 88 | 20240112 | 173800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 89 | 20240112 | 173700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 90 | 20240112 | 173600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 91 | 20240112 | 173500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 92 | 20240112 | 173400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 93 | 20240112 | 173300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 94 | 20240112 | 173200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 95 | 20240112 | 173100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 96 | 20240112 | 173000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 97 | 20240112 | 172900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 98 | 20240112 | 172800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 99 | 20240112 | 172700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 100 | 20240112 | 172600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 101 | 20240112 | 172500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 102 | 20240112 | 172400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 103 | 20240112 | 172300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 104 | 20240112 | 172200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 105 | 20240112 | 172100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 106 | 20240112 | 172000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 107 | 20240112 | 171900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 108 | 20240112 | 171800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 109 | 20240112 | 171700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 110 | 20240112 | 171600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 111 | 20240112 | 171500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 112 | 20240112 | 171400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 113 | 20240112 | 171300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 114 | 20240112 | 171200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 115 | 20240112 | 171100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 116 | 20240112 | 171000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 117 | 20240112 | 170900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 118 | 20240112 | 170800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 119 | 20240112 | 170700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 120 | 20240112 | 170600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 121 | 20240112 | 170500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 122 | 20240112 | 170400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 123 | 20240112 | 170300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 124 | 20240112 | 170200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 125 | 20240112 | 170100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 126 | 20240112 | 170000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 127 | 20240112 | 165900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 128 | 20240112 | 165800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 129 | 20240112 | 165700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 130 | 20240112 | 165600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 131 | 20240112 | 165500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 132 | 20240112 | 165400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 133 | 20240112 | 165300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 134 | 20240112 | 165200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 135 | 20240112 | 165100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 136 | 20240112 | 165000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 137 | 20240112 | 164900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 138 | 20240112 | 164800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 139 | 20240112 | 164700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 140 | 20240112 | 164600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 141 | 20240112 | 164500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 142 | 20240112 | 164400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 143 | 20240112 | 164300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 144 | 20240112 | 164200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 145 | 20240112 | 164100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 146 | 20240112 | 164000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 147 | 20240112 | 163900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 148 | 20240112 | 163800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 149 | 20240112 | 163700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 150 | 20240112 | 163600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 151 | 20240112 | 163500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 152 | 20240112 | 163400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 153 | 20240112 | 163300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 154 | 20240112 | 163200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 155 | 20240112 | 163100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 156 | 20240112 | 163000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 157 | 20240112 | 162900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 158 | 20240112 | 162800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 159 | 20240112 | 162700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 160 | 20240112 | 162600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 161 | 20240112 | 162500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 162 | 20240112 | 162400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 163 | 20240112 | 162300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 164 | 20240112 | 162200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 165 | 20240112 | 162100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 166 | 20240112 | 162000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 167 | 20240112 | 161900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 168 | 20240112 | 161800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 169 | 20240112 | 161700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 170 | 20240112 | 161600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 171 | 20240112 | 161500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 172 | 20240112 | 161400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 173 | 20240112 | 161300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 174 | 20240112 | 161200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 175 | 20240112 | 161100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 176 | 20240112 | 161000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 177 | 20240112 | 160900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 178 | 20240112 | 160800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 179 | 20240112 | 160700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 180 | 20240112 | 160600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 181 | 20240112 | 160500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 182 | 20240112 | 160400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 183 | 20240112 | 160300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 184 | 20240112 | 160200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 185 | 20240112 | 160100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 186 | 20240112 | 160000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 187 | 20240112 | 155900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 188 | 20240112 | 155800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 189 | 20240112 | 155700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 190 | 20240112 | 155600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 191 | 20240112 | 155500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 192 | 20240112 | 155400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 193 | 20240112 | 155300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 194 | 20240112 | 155200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 195 | 20240112 | 155100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 196 | 20240112 | 155000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 197 | 20240112 | 154900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 198 | 20240112 | 154800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 199 | 20240112 | 154700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 200 | 20240112 | 154600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 201 | 20240112 | 154500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 202 | 20240112 | 154400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 203 | 20240112 | 154300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 204 | 20240112 | 154200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 205 | 20240112 | 154100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 206 | 20240112 | 154000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 207 | 20240112 | 153900 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 208 | 20240112 | 153800 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 209 | 20240112 | 153700 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 210 | 20240112 | 153600 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 211 | 20240112 | 153500 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 212 | 20240112 | 153400 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 213 | 20240112 | 153300 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 214 | 20240112 | 153200 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 215 | 20240112 | 153100 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 0 |
| 216 | 20240112 | 153000 | 40934199000 | 169900 | 169900 | 169900 | 169900 | 7875 |
| 217 | 20240112 | 152900 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 218 | 20240112 | 152800 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 219 | 20240112 | 152700 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 220 | 20240112 | 152600 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 221 | 20240112 | 152500 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 222 | 20240112 | 152400 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 223 | 20240112 | 152300 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 224 | 20240112 | 152200 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 225 | 20240112 | 152100 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 226 | 20240112 | 152000 | 39596236500 | 170000 | 170000 | 170000 | 170000 | 0 |
| 227 | 20240112 | 151900 | 39596236500 | 170000 | 169800 | 170000 | 169800 | 523 |
| 228 | 20240112 | 151800 | 39507375100 | 169900 | 170000 | 170000 | 169700 | 146 |
| 229 | 20240112 | 151700 | 39482564500 | 170000 | 169700 | 170000 | 169600 | 379 |
| 230 | 20240112 | 151600 | 39418202000 | 169700 | 169700 | 169800 | 169000 | 3011 |
| 231 | 20240112 | 151500 | 38908620600 | 169700 | 170100 | 170300 | 169600 | 962 |
| 232 | 20240112 | 151400 | 38745216300 | 170300 | 170000 | 170300 | 170000 | 460 |
| 233 | 20240112 | 151300 | 38666965300 | 170000 | 170000 | 170100 | 169900 | 489 |
| 234 | 20240112 | 151200 | 38583843600 | 170000 | 169900 | 170000 | 169800 | 684 |
| 235 | 20240112 | 151100 | 38467614600 | 169900 | 169900 | 169900 | 169800 | 355 |
| 236 | 20240112 | 151000 | 38407303500 | 169900 | 169900 | 170000 | 169800 | 499 |
| 237 | 20240112 | 150900 | 38322530400 | 170000 | 169900 | 170000 | 169700 | 598 |
| 238 | 20240112 | 150800 | 38220941700 | 169800 | 169900 | 170000 | 169500 | 580 |
| 239 | 20240112 | 150700 | 38122462100 | 169900 | 169900 | 169900 | 169800 | 222 |
| 240 | 20240112 | 150600 | 38084748200 | 169900 | 169900 | 169900 | 169700 | 693 |
| 241 | 20240112 | 150500 | 37967053200 | 169900 | 169900 | 169900 | 169700 | 377 |
| 242 | 20240112 | 150400 | 37903019500 | 169900 | 169800 | 169900 | 169700 | 232 |
| 243 | 20240112 | 150300 | 37863617300 | 169700 | 169800 | 169800 | 169600 | 313 |
| 244 | 20240112 | 150200 | 37810492400 | 169700 | 169600 | 169800 | 169600 | 261 |
| 245 | 20240112 | 150100 | 37766194900 | 169700 | 169700 | 169700 | 169400 | 493 |
| 246 | 20240112 | 150000 | 37682604500 | 169700 | 169800 | 169900 | 169600 | 347 |
| 247 | 20240112 | 145900 | 37623716700 | 169600 | 169800 | 169900 | 169600 | 401 |
| 248 | 20240112 | 145800 | 37555631400 | 169800 | 169800 | 169900 | 169600 | 432 |
| 249 | 20240112 | 145700 | 37482287700 | 169800 | 169800 | 169900 | 169700 | 229 |
| 250 | 20240112 | 145600 | 37443395700 | 169900 | 169800 | 170000 | 169700 | 368 |
| 251 | 20240112 | 145500 | 37380899300 | 169800 | 169800 | 170000 | 169700 | 454 |
| 252 | 20240112 | 145400 | 37303795000 | 169800 | 169700 | 169900 | 169700 | 235 |
| 253 | 20240112 | 145300 | 37263892600 | 169800 | 169800 | 169900 | 169600 | 382 |
| 254 | 20240112 | 145200 | 37199047800 | 169700 | 169600 | 169800 | 169600 | 261 |
| 255 | 20240112 | 145100 | 37154760400 | 169600 | 169700 | 169800 | 169500 | 425 |
| 256 | 20240112 | 145000 | 37082638600 | 169700 | 169500 | 169800 | 169400 | 341 |
| 257 | 20240112 | 144900 | 37024784700 | 169500 | 169600 | 169800 | 169400 | 354 |
| 258 | 20240112 | 144800 | 36964736200 | 169600 | 169600 | 169700 | 169400 | 276 |
| 259 | 20240112 | 144700 | 36917946600 | 169600 | 169600 | 169800 | 169500 | 333 |
| 260 | 20240112 | 144600 | 36861456200 | 169500 | 169600 | 169600 | 169300 | 538 |
| 261 | 20240112 | 144500 | 36770298400 | 169500 | 169800 | 169800 | 169500 | 550 |
| 262 | 20240112 | 144400 | 36676987900 | 169700 | 169800 | 169900 | 169700 | 328 |
| 263 | 20240112 | 144300 | 36621297700 | 169700 | 169900 | 169900 | 169700 | 370 |
| 264 | 20240112 | 144200 | 36558464100 | 169800 | 169700 | 169900 | 169700 | 288 |
| 265 | 20240112 | 144100 | 36509564700 | 169700 | 169800 | 170000 | 169700 | 695 |
| 266 | 20240112 | 144000 | 36391523400 | 169800 | 169800 | 169900 | 169800 | 139 |
| 267 | 20240112 | 143900 | 36367913600 | 169900 | 169700 | 169900 | 169600 | 383 |
| 268 | 20240112 | 143800 | 36302910600 | 169700 | 169700 | 169900 | 169600 | 512 |
| 269 | 20240112 | 143700 | 36215997500 | 169700 | 169800 | 169900 | 169500 | 392 |
| 270 | 20240112 | 143600 | 36149469200 | 169900 | 169500 | 169900 | 169500 | 565 |
| 271 | 20240112 | 143500 | 36053529100 | 169500 | 169600 | 169700 | 169500 | 486 |
| 272 | 20240112 | 143400 | 35971077700 | 169600 | 169500 | 169600 | 169500 | 335 |
| 273 | 20240112 | 143300 | 35914269600 | 169500 | 169400 | 169600 | 169300 | 243 |
| 274 | 20240112 | 143200 | 35873095700 | 169300 | 169400 | 169600 | 169300 | 439 |
| 275 | 20240112 | 143100 | 35798697300 | 169500 | 169400 | 169600 | 169300 | 413 |
| 276 | 20240112 | 143000 | 35728698800 | 169400 | 169400 | 169500 | 169300 | 244 |
| 277 | 20240112 | 142900 | 35687360300 | 169500 | 169600 | 169800 | 169400 | 297 |
| 278 | 20240112 | 142800 | 35636984200 | 169700 | 169500 | 169700 | 169200 | 345 |
| 279 | 20240112 | 142700 | 35578513600 | 169400 | 169200 | 169500 | 169200 | 574 |
| 280 | 20240112 | 142600 | 35481303000 | 169200 | 169600 | 169600 | 169200 | 323 |
| 281 | 20240112 | 142500 | 35426566200 | 169500 | 169200 | 169600 | 169200 | 247 |
| 282 | 20240112 | 142400 | 35384696300 | 169400 | 169600 | 169700 | 169200 | 356 |
| 283 | 20240112 | 142300 | 35324341300 | 169600 | 169600 | 169600 | 169400 | 504 |
| 284 | 20240112 | 142200 | 35238895300 | 169600 | 169500 | 169600 | 169500 | 176 |
| 285 | 20240112 | 142100 | 35209054700 | 169500 | 169300 | 169500 | 169200 | 365 |
| 286 | 20240112 | 142000 | 35147246100 | 169200 | 169200 | 169300 | 169100 | 457 |
| 287 | 20240112 | 141900 | 35069907300 | 169200 | 169500 | 169600 | 169200 | 428 |
| 288 | 20240112 | 141800 | 34997422000 | 169500 | 169500 | 169600 | 169400 | 487 |
| 289 | 20240112 | 141700 | 34914888700 | 169400 | 169500 | 169500 | 169400 | 392 |
| 290 | 20240112 | 141600 | 34848448800 | 169600 | 169600 | 169700 | 169500 | 365 |
| 291 | 20240112 | 141500 | 34786524000 | 169700 | 169700 | 169700 | 169500 | 303 |
| 292 | 20240112 | 141400 | 34735108600 | 169600 | 169600 | 169800 | 169600 | 207 |
| 293 | 20240112 | 141300 | 34699980700 | 169500 | 169700 | 169900 | 169500 | 494 |
| 294 | 20240112 | 141200 | 34616117000 | 169700 | 169900 | 169900 | 169600 | 297 |
| 295 | 20240112 | 141100 | 34565681600 | 169900 | 169600 | 170000 | 169600 | 282 |
| 296 | 20240112 | 141000 | 34517790300 | 169700 | 169900 | 169900 | 169500 | 487 |
| 297 | 20240112 | 140900 | 34435159500 | 169900 | 169700 | 169900 | 169600 | 271 |
| 298 | 20240112 | 140800 | 34389156100 | 169600 | 169600 | 169800 | 169500 | 379 |
| 299 | 20240112 | 140700 | 34324848800 | 169600 | 169700 | 169700 | 169500 | 192 |
| 300 | 20240112 | 140600 | 34292274900 | 169600 | 169700 | 169800 | 169500 | 510 |
| 301 | 20240112 | 140500 | 34205761300 | 169600 | 169700 | 169800 | 169500 | 372 |
| 302 | 20240112 | 140400 | 34142630100 | 169600 | 169700 | 169800 | 169500 | 296 |
| 303 | 20240112 | 140300 | 34092407100 | 169700 | 169500 | 169800 | 169500 | 509 |
| 304 | 20240112 | 140200 | 34006008300 | 169500 | 169600 | 169700 | 169400 | 210 |
| 305 | 20240112 | 140100 | 33970383500 | 169600 | 169600 | 169700 | 169400 | 532 |
| 306 | 20240112 | 140000 | 33880219300 | 169600 | 169600 | 169800 | 169500 | 279 |
| 307 | 20240112 | 135900 | 33832894500 | 169500 | 169500 | 169700 | 169400 | 573 |
| 308 | 20240112 | 135800 | 33735756500 | 169500 | 169500 | 169700 | 169300 | 524 |
| 309 | 20240112 | 135700 | 33646956700 | 169600 | 169500 | 169600 | 169300 | 659 |
| 310 | 20240112 | 135600 | 33535254800 | 169500 | 169700 | 169700 | 169400 | 620 |
| 311 | 20240112 | 135500 | 33430122700 | 169700 | 169800 | 169900 | 169600 | 779 |
| 312 | 20240112 | 135400 | 33297912700 | 169800 | 169900 | 169900 | 169700 | 306 |
| 313 | 20240112 | 135300 | 33245938400 | 169900 | 170000 | 170000 | 169800 | 485 |
| 314 | 20240112 | 135200 | 33163529800 | 170000 | 170000 | 170100 | 169800 | 358 |
| 315 | 20240112 | 135100 | 33102678700 | 170000 | 170000 | 170100 | 169900 | 600 |
| 316 | 20240112 | 135000 | 33000696500 | 170000 | 169800 | 170000 | 169800 | 373 |
| 317 | 20240112 | 134900 | 32937322200 | 169700 | 169800 | 169900 | 169700 | 264 |
| 318 | 20240112 | 134800 | 32892504500 | 169800 | 169900 | 169900 | 169600 | 546 |
| 319 | 20240112 | 134700 | 32799818900 | 169900 | 169600 | 169900 | 169500 | 435 |
| 320 | 20240112 | 134600 | 32725989900 | 169600 | 169700 | 169800 | 169600 | 363 |
| 321 | 20240112 | 134500 | 32664391300 | 169700 | 169700 | 169800 | 169600 | 506 |
| 322 | 20240112 | 134400 | 32578492600 | 169700 | 169800 | 169800 | 169500 | 302 |
| 323 | 20240112 | 134300 | 32527266900 | 169700 | 169700 | 169800 | 169500 | 1289 |
| 324 | 20240112 | 134200 | 32308550600 | 169700 | 170000 | 170000 | 169300 | 2375 |
| 325 | 20240112 | 134100 | 31905882800 | 170000 | 170700 | 170700 | 170000 | 937 |
| 326 | 20240112 | 134000 | 31746363700 | 170600 | 170500 | 170700 | 170400 | 356 |
| 327 | 20240112 | 133900 | 31685637800 | 170500 | 170600 | 170600 | 170500 | 297 |
| 328 | 20240112 | 133800 | 31634990000 | 170600 | 170300 | 170600 | 170200 | 459 |
| 329 | 20240112 | 133700 | 31556765600 | 170300 | 170500 | 170500 | 170200 | 432 |
| 330 | 20240112 | 133600 | 31483183200 | 170500 | 170200 | 170500 | 170100 | 433 |
| 331 | 20240112 | 133500 | 31409421800 | 170200 | 170300 | 170300 | 170100 | 430 |
| 332 | 20240112 | 133400 | 31336223800 | 170300 | 170100 | 170300 | 169900 | 769 |
| 333 | 20240112 | 133300 | 31205425100 | 170100 | 170400 | 170500 | 170000 | 683 |
| 334 | 20240112 | 133200 | 31089180400 | 170400 | 170400 | 170400 | 170200 | 591 |
| 335 | 20240112 | 133100 | 30988552700 | 170500 | 170500 | 170600 | 170400 | 455 |
| 336 | 20240112 | 133000 | 30910972000 | 170500 | 170700 | 170800 | 170400 | 525 |
| 337 | 20240112 | 132900 | 30821418700 | 170700 | 170700 | 170700 | 170500 | 224 |
| 338 | 20240112 | 132800 | 30783194200 | 170700 | 170800 | 170900 | 170600 | 602 |
| 339 | 20240112 | 132700 | 30680408300 | 170800 | 170700 | 170900 | 170700 | 292 |
| 340 | 20240112 | 132600 | 30630547800 | 170600 | 170900 | 170900 | 170600 | 460 |
| 341 | 20240112 | 132500 | 30551971400 | 170900 | 170800 | 170900 | 170700 | 393 |
| 342 | 20240112 | 132400 | 30484846000 | 170800 | 170700 | 170800 | 170600 | 253 |
| 343 | 20240112 | 132300 | 30441648400 | 170700 | 170800 | 170900 | 170500 | 373 |
| 344 | 20240112 | 132200 | 30377955100 | 170800 | 170800 | 170900 | 170600 | 603 |
| 345 | 20240112 | 132100 | 30274990200 | 170900 | 170800 | 170900 | 170700 | 490 |
| 346 | 20240112 | 132000 | 30191285200 | 170900 | 171100 | 171100 | 170900 | 241 |
| 347 | 20240112 | 131900 | 30150089900 | 171100 | 171000 | 171100 | 170700 | 435 |
| 348 | 20240112 | 131800 | 30075733000 | 171000 | 170900 | 171100 | 170700 | 377 |
| 349 | 20240112 | 131700 | 30011296200 | 171000 | 171200 | 171200 | 170800 | 451 |
| 350 | 20240112 | 131600 | 29934166000 | 171100 | 171200 | 171300 | 170800 | 352 |
| 351 | 20240112 | 131500 | 29873918500 | 171200 | 170900 | 171200 | 170800 | 465 |
| 352 | 20240112 | 131400 | 29794363300 | 170900 | 171000 | 171100 | 170800 | 376 |
| 353 | 20240112 | 131300 | 29730063900 | 171000 | 170900 | 171000 | 170800 | 236 |
| 354 | 20240112 | 131200 | 29689716500 | 170900 | 170900 | 171000 | 170800 | 341 |
| 355 | 20240112 | 131100 | 29631432100 | 170800 | 171000 | 171000 | 170800 | 385 |
| 356 | 20240112 | 131000 | 29565640600 | 171000 | 170900 | 171000 | 170600 | 960 |
| 357 | 20240112 | 130900 | 29401654000 | 170900 | 171100 | 171100 | 170800 | 314 |
| 358 | 20240112 | 130800 | 29347976800 | 171300 | 171300 | 171300 | 171100 | 637 |
| 359 | 20240112 | 130700 | 29238936300 | 171300 | 171200 | 171300 | 171100 | 553 |
| 360 | 20240112 | 130600 | 29144255900 | 171100 | 171300 | 171300 | 171000 | 306 |
| 361 | 20240112 | 130500 | 29091867000 | 171300 | 171200 | 171300 | 171100 | 449 |
| 362 | 20240112 | 130400 | 29014986200 | 171200 | 171300 | 171300 | 171100 | 375 |
| 363 | 20240112 | 130300 | 28950771100 | 171300 | 171300 | 171300 | 171100 | 351 |
| 364 | 20240112 | 130200 | 28890665500 | 171300 | 171300 | 171300 | 171100 | 372 |
| 365 | 20240112 | 130100 | 28826979300 | 171300 | 171300 | 171300 | 171200 | 318 |
| 366 | 20240112 | 130000 | 28772510200 | 171300 | 171200 | 171300 | 171200 | 443 |
| 367 | 20240112 | 125900 | 28696628000 | 171200 | 171200 | 171300 | 171000 | 329 |
| 368 | 20240112 | 125800 | 28640309300 | 171100 | 171300 | 171300 | 171100 | 418 |
| 369 | 20240112 | 125700 | 28568716700 | 171300 | 171300 | 171400 | 171200 | 376 |
| 370 | 20240112 | 125600 | 28504303300 | 171300 | 171300 | 171300 | 171100 | 359 |
| 371 | 20240112 | 125500 | 28442814000 | 171200 | 171300 | 171300 | 171100 | 363 |
| 372 | 20240112 | 125400 | 28380652200 | 171300 | 171200 | 171300 | 171100 | 295 |
| 373 | 20240112 | 125300 | 28330135500 | 171200 | 171200 | 171300 | 171000 | 384 |
| 374 | 20240112 | 125200 | 28264400100 | 171100 | 171200 | 171200 | 171000 | 523 |
| 375 | 20240112 | 125100 | 28174901000 | 171200 | 171100 | 171200 | 171100 | 283 |
| 376 | 20240112 | 125000 | 28126454500 | 171200 | 171200 | 171300 | 170900 | 374 |
| 377 | 20240112 | 124900 | 28062435700 | 171100 | 171200 | 171300 | 171000 | 494 |
| 378 | 20240112 | 124800 | 27977874000 | 171200 | 171100 | 171300 | 170800 | 345 |
| 379 | 20240112 | 124700 | 27918828500 | 171100 | 171100 | 171300 | 171100 | 436 |
| 380 | 20240112 | 124600 | 27844166900 | 171200 | 171200 | 171300 | 170900 | 294 |
| 381 | 20240112 | 124500 | 27793836900 | 171300 | 171200 | 171400 | 171100 | 513 |
| 382 | 20240112 | 124400 | 27705963300 | 171100 | 171200 | 171400 | 170600 | 257 |
| 383 | 20240112 | 124300 | 27661987300 | 171400 | 171300 | 171400 | 171000 | 1862 |
| 384 | 20240112 | 124200 | 27343450500 | 171300 | 171400 | 171500 | 171000 | 620 |
| 385 | 20240112 | 124100 | 27237302400 | 171400 | 171400 | 171500 | 170900 | 1842 |
| 386 | 20240112 | 124000 | 26922126700 | 171400 | 171400 | 171500 | 171300 | 361 |
| 387 | 20240112 | 123900 | 26860241300 | 171500 | 171400 | 171500 | 171300 | 366 |
| 388 | 20240112 | 123800 | 26797508500 | 171400 | 171500 | 171500 | 171300 | 741 |
| 389 | 20240112 | 123700 | 26670467600 | 171400 | 171500 | 171500 | 171200 | 397 |
| 390 | 20240112 | 123600 | 26602411700 | 171400 | 171500 | 171500 | 171300 | 321 |
| 391 | 20240112 | 123500 | 26547390900 | 171500 | 171400 | 171500 | 171400 | 568 |
| 392 | 20240112 | 123400 | 26450008800 | 171400 | 171400 | 171500 | 171300 | 276 |
| 393 | 20240112 | 123300 | 26402702000 | 171400 | 171500 | 171500 | 171400 | 1217 |
| 394 | 20240112 | 123200 | 26194057300 | 171500 | 171300 | 171500 | 171300 | 381 |
| 395 | 20240112 | 123100 | 26128756700 | 171400 | 171300 | 171400 | 171200 | 368 |
| 396 | 20240112 | 123000 | 26065711200 | 171300 | 171300 | 171500 | 171200 | 439 |
| 397 | 20240112 | 122900 | 25990476200 | 171400 | 171400 | 171400 | 171200 | 586 |
| 398 | 20240112 | 122800 | 25890073500 | 171400 | 171400 | 171400 | 171300 | 962 |
| 399 | 20240112 | 122700 | 25725197800 | 171400 | 171300 | 171400 | 171200 | 500 |
| 400 | 20240112 | 122600 | 25639537500 | 171300 | 171300 | 171400 | 171200 | 362 |
| 401 | 20240112 | 122500 | 25577525600 | 171300 | 171400 | 171400 | 171200 | 334 |
| 402 | 20240112 | 122400 | 25520294900 | 171400 | 171300 | 171400 | 171200 | 444 |
| 403 | 20240112 | 122300 | 25444214900 | 171400 | 171300 | 171400 | 171200 | 454 |
| 404 | 20240112 | 122200 | 25366429400 | 171300 | 171200 | 171400 | 171100 | 1026 |
| 405 | 20240112 | 122100 | 25190678400 | 171200 | 171300 | 171400 | 171100 | 602 |
| 406 | 20240112 | 122000 | 25087611800 | 171200 | 171300 | 171400 | 171200 | 390 |
| 407 | 20240112 | 121900 | 25020797400 | 171300 | 171300 | 171300 | 171200 | 339 |
| 408 | 20240112 | 121800 | 24962731700 | 171300 | 171400 | 171400 | 171100 | 453 |
| 409 | 20240112 | 121700 | 24885125300 | 171300 | 171300 | 171400 | 171200 | 489 |
| 410 | 20240112 | 121600 | 24801373500 | 171200 | 171300 | 171400 | 171100 | 464 |
| 411 | 20240112 | 121500 | 24721902900 | 171400 | 171400 | 171400 | 171200 | 401 |
| 412 | 20240112 | 121400 | 24653211800 | 171400 | 171400 | 171500 | 171300 | 501 |
| 413 | 20240112 | 121300 | 24567342300 | 171500 | 171400 | 171500 | 171300 | 343 |
| 414 | 20240112 | 121200 | 24508535500 | 171400 | 171500 | 171500 | 171300 | 418 |
| 415 | 20240112 | 121100 | 24436871500 | 171500 | 171400 | 171500 | 171200 | 344 |
| 416 | 20240112 | 121000 | 24377905700 | 171500 | 171300 | 171500 | 171300 | 435 |
| 417 | 20240112 | 120900 | 24303330100 | 171300 | 171300 | 171500 | 171200 | 387 |
| 418 | 20240112 | 120800 | 24236984300 | 171300 | 171400 | 171500 | 171300 | 339 |
| 419 | 20240112 | 120700 | 24178887400 | 171400 | 171400 | 171400 | 171200 | 540 |
| 420 | 20240112 | 120600 | 24086367100 | 171400 | 171500 | 171500 | 171300 | 596 |
| 421 | 20240112 | 120500 | 23984217700 | 171500 | 171400 | 171500 | 171400 | 496 |
| 422 | 20240112 | 120400 | 23899176000 | 171400 | 171200 | 171500 | 171200 | 520 |
| 423 | 20240112 | 120300 | 23810031700 | 171200 | 171200 | 171500 | 171200 | 809 |
| 424 | 20240112 | 120200 | 23671394200 | 171300 | 171200 | 171500 | 171200 | 414 |
| 425 | 20240112 | 120100 | 23600458600 | 171400 | 171400 | 171400 | 171300 | 302 |
| 426 | 20240112 | 120000 | 23548700700 | 171400 | 171300 | 171400 | 171100 | 337 |
| 427 | 20240112 | 115900 | 23490970600 | 171200 | 171300 | 171300 | 171200 | 502 |
| 428 | 20240112 | 115800 | 23404990600 | 171300 | 171400 | 171400 | 171200 | 415 |
| 429 | 20240112 | 115700 | 23333891600 | 171400 | 171400 | 171400 | 171300 | 269 |
| 430 | 20240112 | 115600 | 23287787600 | 171400 | 171400 | 171400 | 171200 | 412 |
| 431 | 20240112 | 115500 | 23217198800 | 171400 | 171400 | 171500 | 171200 | 350 |
| 432 | 20240112 | 115400 | 23157210300 | 171400 | 171400 | 171400 | 171200 | 435 |
| 433 | 20240112 | 115300 | 23082678600 | 171400 | 171400 | 171400 | 171200 | 313 |
| 434 | 20240112 | 115200 | 23029050500 | 171300 | 171200 | 171400 | 171100 | 439 |
| 435 | 20240112 | 115100 | 22953831500 | 171300 | 171400 | 171400 | 171100 | 453 |
| 436 | 20240112 | 115000 | 22876243700 | 171400 | 171300 | 171400 | 171100 | 972 |
| 437 | 20240112 | 114900 | 22709751600 | 171300 | 171400 | 171400 | 171200 | 395 |
| 438 | 20240112 | 114800 | 22642078000 | 171300 | 171400 | 171400 | 171200 | 230 |
| 439 | 20240112 | 114700 | 22602671600 | 171400 | 171300 | 171400 | 171100 | 625 |
| 440 | 20240112 | 114600 | 22495600700 | 171300 | 171300 | 171400 | 171200 | 241 |
| 441 | 20240112 | 114500 | 22454308200 | 171300 | 171300 | 171400 | 171200 | 389 |
| 442 | 20240112 | 114400 | 22387662500 | 171300 | 171400 | 171400 | 171200 | 395 |
| 443 | 20240112 | 114300 | 22319997800 | 171400 | 171300 | 171400 | 171200 | 719 |
| 444 | 20240112 | 114200 | 22196807000 | 171300 | 171300 | 171300 | 171000 | 1447 |
| 445 | 20240112 | 114100 | 21949184300 | 171300 | 171100 | 171400 | 171100 | 1632 |
| 446 | 20240112 | 114000 | 21669617500 | 171200 | 171100 | 171300 | 171000 | 380 |
| 447 | 20240112 | 113900 | 21604575100 | 171100 | 171200 | 171200 | 171000 | 569 |
| 448 | 20240112 | 113800 | 21507226600 | 171200 | 171300 | 171300 | 171100 | 495 |
| 449 | 20240112 | 113700 | 21422517100 | 171300 | 171300 | 171300 | 171200 | 286 |
| 450 | 20240112 | 113600 | 21373539000 | 171300 | 171300 | 171300 | 171100 | 700 |
| 451 | 20240112 | 113500 | 21253663300 | 171300 | 171300 | 171300 | 171200 | 369 |
| 452 | 20240112 | 113400 | 21190462100 | 171200 | 171200 | 171300 | 171100 | 371 |
| 453 | 20240112 | 113300 | 21126925100 | 171300 | 171300 | 171300 | 171100 | 360 |
| 454 | 20240112 | 113200 | 21065269400 | 171300 | 171300 | 171300 | 171200 | 555 |
| 455 | 20240112 | 113100 | 20970207100 | 171300 | 171300 | 171300 | 171000 | 392 |
| 456 | 20240112 | 113000 | 20903103500 | 171300 | 171100 | 171300 | 171100 | 611 |
| 457 | 20240112 | 112900 | 20798500900 | 171200 | 170900 | 171200 | 170800 | 517 |
| 458 | 20240112 | 112800 | 20710093100 | 170900 | 171000 | 171000 | 170700 | 407 |
| 459 | 20240112 | 112700 | 20640562500 | 170900 | 170900 | 171000 | 170700 | 447 |
| 460 | 20240112 | 112600 | 20564177000 | 171000 | 170900 | 171000 | 170800 | 338 |
| 461 | 20240112 | 112500 | 20506404300 | 170900 | 170800 | 170900 | 170700 | 509 |
| 462 | 20240112 | 112400 | 20419454300 | 170700 | 170800 | 170900 | 170700 | 483 |
| 463 | 20240112 | 112300 | 20336953000 | 170800 | 170800 | 170800 | 170700 | 212 |
| 464 | 20240112 | 112200 | 20300747900 | 170800 | 170700 | 170800 | 170500 | 572 |
| 465 | 20240112 | 112100 | 20203130300 | 170700 | 170800 | 170800 | 170600 | 577 |
| 466 | 20240112 | 112000 | 20104588200 | 170800 | 170900 | 170900 | 170700 | 337 |
| 467 | 20240112 | 111900 | 20047020100 | 170800 | 170900 | 170900 | 170800 | 379 |
| 468 | 20240112 | 111800 | 19982250600 | 170900 | 171100 | 171100 | 170800 | 600 |
| 469 | 20240112 | 111700 | 19879616700 | 171100 | 171200 | 171200 | 170700 | 629 |
| 470 | 20240112 | 111600 | 19772027900 | 171200 | 171100 | 171300 | 171000 | 371 |
| 471 | 20240112 | 111500 | 19708521300 | 171000 | 171300 | 171300 | 171000 | 494 |
| 472 | 20240112 | 111400 | 19623938600 | 171200 | 171300 | 171300 | 171100 | 1243 |
| 473 | 20240112 | 111300 | 19411035800 | 171300 | 171300 | 171300 | 171100 | 315 |
| 474 | 20240112 | 111200 | 19357105000 | 171300 | 171300 | 171300 | 171100 | 563 |
| 475 | 20240112 | 111100 | 19260713200 | 171300 | 171300 | 171300 | 171200 | 405 |
| 476 | 20240112 | 111000 | 19191343000 | 171300 | 171200 | 171300 | 171100 | 539 |
| 477 | 20240112 | 110900 | 19099037300 | 171200 | 171200 | 171300 | 171100 | 273 |
| 478 | 20240112 | 110800 | 19052297600 | 171200 | 171200 | 171200 | 171100 | 285 |
| 479 | 20240112 | 110700 | 19003514000 | 171100 | 171100 | 171200 | 170800 | 631 |
| 480 | 20240112 | 110600 | 18895558800 | 171200 | 171000 | 171200 | 170900 | 526 |
| 481 | 20240112 | 110500 | 18805596200 | 171000 | 171000 | 171000 | 170900 | 386 |
| 482 | 20240112 | 110400 | 18739593000 | 171000 | 171000 | 171000 | 170900 | 380 |
| 483 | 20240112 | 110300 | 18674631900 | 171000 | 171000 | 171000 | 170900 | 712 |
| 484 | 20240112 | 110200 | 18552896200 | 171000 | 171000 | 171000 | 170800 | 366 |
| 485 | 20240112 | 110100 | 18490333400 | 171000 | 170800 | 171000 | 170700 | 477 |
| 486 | 20240112 | 110000 | 18408840500 | 170800 | 170800 | 170800 | 170600 | 397 |
| 487 | 20240112 | 105900 | 18341056900 | 170800 | 170700 | 170800 | 170600 | 265 |
| 488 | 20240112 | 105800 | 18295821500 | 170700 | 170700 | 170700 | 170600 | 574 |
| 489 | 20240112 | 105700 | 18197841400 | 170700 | 170700 | 170700 | 170600 | 319 |
| 490 | 20240112 | 105600 | 18143397200 | 170500 | 170500 | 170700 | 170400 | 362 |
| 491 | 20240112 | 105500 | 18081658500 | 170500 | 170500 | 170600 | 170400 | 512 |
| 492 | 20240112 | 105400 | 17994367100 | 170500 | 170300 | 170500 | 170200 | 402 |
| 493 | 20240112 | 105300 | 17925880600 | 170400 | 170300 | 170400 | 170300 | 276 |
| 494 | 20240112 | 105200 | 17878863600 | 170300 | 170300 | 170300 | 170100 | 199 |
| 495 | 20240112 | 105100 | 17844986800 | 170300 | 170000 | 170300 | 169700 | 227 |
| 496 | 20240112 | 105000 | 17806367700 | 170000 | 169800 | 170200 | 169700 | 475 |
| 497 | 20240112 | 104900 | 17725607900 | 169800 | 170300 | 170400 | 169800 | 367 |
| 498 | 20240112 | 104800 | 17663166900 | 170300 | 170200 | 170300 | 170100 | 167 |
| 499 | 20240112 | 104700 | 17634744300 | 170100 | 170200 | 170400 | 170100 | 490 |
| 500 | 20240112 | 104600 | 17551332500 | 170200 | 169600 | 170200 | 169500 | 456 |
| 501 | 20240112 | 104500 | 17473870500 | 169500 | 170200 | 170300 | 169500 | 896 |
| 502 | 20240112 | 104400 | 17321714300 | 170200 | 170500 | 170600 | 170200 | 271 |
| 503 | 20240112 | 104300 | 17275517100 | 170500 | 170500 | 170600 | 170300 | 363 |
| 504 | 20240112 | 104200 | 17213646800 | 170500 | 170100 | 170600 | 170100 | 450 |
| 505 | 20240112 | 104100 | 17136991100 | 170100 | 170300 | 170300 | 170100 | 224 |
| 506 | 20240112 | 104000 | 17098862400 | 170300 | 170200 | 170300 | 170000 | 352 |
| 507 | 20240112 | 103900 | 17038964100 | 170300 | 169800 | 170300 | 169600 | 3246 |
| 508 | 20240112 | 103800 | 16487483800 | 170000 | 170500 | 170500 | 169800 | 1215 |
| 509 | 20240112 | 103700 | 16280872900 | 170500 | 170500 | 170600 | 170400 | 382 |
| 510 | 20240112 | 103600 | 16215742800 | 170500 | 170600 | 170600 | 170200 | 576 |
| 511 | 20240112 | 103500 | 16117574000 | 170600 | 170500 | 170600 | 170300 | 331 |
| 512 | 20240112 | 103400 | 16061122200 | 170500 | 170600 | 170800 | 170300 | 229 |
| 513 | 20240112 | 103300 | 16022046200 | 170600 | 170800 | 170800 | 170400 | 200 |
| 514 | 20240112 | 103200 | 15987940400 | 170400 | 170900 | 171100 | 170400 | 535 |
| 515 | 20240112 | 103100 | 15896514500 | 171000 | 170900 | 171100 | 170900 | 287 |
| 516 | 20240112 | 103000 | 15847432600 | 171000 | 171000 | 171100 | 171000 | 577 |
| 517 | 20240112 | 102900 | 15748715500 | 171000 | 171100 | 171100 | 170800 | 501 |
| 518 | 20240112 | 102800 | 15663043200 | 171000 | 171100 | 171200 | 171000 | 320 |
| 519 | 20240112 | 102700 | 15608289900 | 171000 | 171200 | 171200 | 171000 | 336 |
| 520 | 20240112 | 102600 | 15550792700 | 171200 | 171400 | 171400 | 171100 | 451 |
| 521 | 20240112 | 102500 | 15473575100 | 171400 | 171300 | 171400 | 171200 | 733 |
| 522 | 20240112 | 102400 | 15347982000 | 171300 | 171300 | 171400 | 171200 | 766 |
| 523 | 20240112 | 102300 | 15216739100 | 171300 | 171100 | 171300 | 171100 | 262 |
| 524 | 20240112 | 102200 | 15171880900 | 171100 | 171400 | 171500 | 171100 | 1468 |
| 525 | 20240112 | 102100 | 14920310600 | 171300 | 171100 | 171400 | 171100 | 967 |
| 526 | 20240112 | 102000 | 14754704100 | 171100 | 171000 | 171300 | 170900 | 1340 |
| 527 | 20240112 | 101900 | 14525350500 | 171000 | 170700 | 171200 | 170700 | 2956 |
| 528 | 20240112 | 101800 | 14019949600 | 170700 | 170700 | 170900 | 170500 | 1303 |
| 529 | 20240112 | 101700 | 13797537300 | 170700 | 170800 | 170900 | 170600 | 280 |
| 530 | 20240112 | 101600 | 13749719100 | 171000 | 170900 | 171000 | 170700 | 1781 |
| 531 | 20240112 | 101500 | 13445385200 | 170700 | 170600 | 170900 | 170500 | 1089 |
| 532 | 20240112 | 101400 | 13259438200 | 170600 | 170300 | 170600 | 170100 | 1832 |
| 533 | 20240112 | 101300 | 12947562200 | 170300 | 170200 | 170300 | 170000 | 1384 |
| 534 | 20240112 | 101200 | 12712026300 | 170200 | 170000 | 170200 | 169600 | 2271 |
| 535 | 20240112 | 101100 | 12325990500 | 169900 | 169900 | 169900 | 169800 | 539 |
| 536 | 20240112 | 101000 | 12234416600 | 169900 | 169900 | 170000 | 169800 | 381 |
| 537 | 20240112 | 100900 | 12169677700 | 169900 | 169900 | 169900 | 169700 | 732 |
| 538 | 20240112 | 100800 | 12045326800 | 169800 | 169600 | 170000 | 169500 | 3561 |
| 539 | 20240112 | 100700 | 11440710600 | 169600 | 169700 | 169700 | 169500 | 356 |
| 540 | 20240112 | 100600 | 11380321800 | 169700 | 169700 | 169800 | 169600 | 248 |
| 541 | 20240112 | 100500 | 11338235100 | 169700 | 169400 | 169900 | 169400 | 2221 |
| 542 | 20240112 | 100400 | 10961563300 | 169400 | 169200 | 169500 | 169200 | 1579 |
| 543 | 20240112 | 100300 | 10694153300 | 169200 | 169100 | 169200 | 169000 | 149 |
| 544 | 20240112 | 100200 | 10668951400 | 169100 | 169100 | 169100 | 168800 | 311 |
| 545 | 20240112 | 100100 | 10616376700 | 169100 | 168500 | 169100 | 168500 | 850 |
| 546 | 20240112 | 100000 | 10472869300 | 168500 | 168200 | 168500 | 168100 | 1134 |
| 547 | 20240112 | 095900 | 10282093700 | 168200 | 168400 | 168500 | 168200 | 469 |
| 548 | 20240112 | 095800 | 10203144500 | 168400 | 168400 | 168500 | 168400 | 165 |
| 549 | 20240112 | 095700 | 10175355900 | 168500 | 168000 | 168500 | 168000 | 447 |
| 550 | 20240112 | 095600 | 10100156300 | 168000 | 168100 | 168100 | 167900 | 359 |
| 551 | 20240112 | 095500 | 10039862300 | 168100 | 168000 | 168100 | 167900 | 412 |
| 552 | 20240112 | 095400 | 9970657100 | 168000 | 168100 | 168400 | 167900 | 363 |
| 553 | 20240112 | 095300 | 9909649100 | 168200 | 168100 | 168300 | 167900 | 801 |
| 554 | 20240112 | 095200 | 9775065500 | 168100 | 168400 | 168500 | 167900 | 1330 |
| 555 | 20240112 | 095100 | 9551385300 | 168500 | 168800 | 168800 | 168500 | 370 |
| 556 | 20240112 | 095000 | 9489007700 | 168700 | 168700 | 168900 | 168600 | 703 |
| 557 | 20240112 | 094900 | 9370368300 | 168800 | 169000 | 169100 | 168700 | 1272 |
| 558 | 20240112 | 094800 | 9155569400 | 168900 | 169100 | 169200 | 168900 | 391 |
| 559 | 20240112 | 094700 | 9089463700 | 169200 | 169300 | 169300 | 169100 | 432 |
| 560 | 20240112 | 094600 | 9016369700 | 169200 | 169300 | 169400 | 169200 | 486 |
| 561 | 20240112 | 094500 | 8934070800 | 169300 | 169400 | 169500 | 169300 | 1008 |
| 562 | 20240112 | 094400 | 8763343800 | 169500 | 169500 | 169600 | 169400 | 1033 |
| 563 | 20240112 | 094300 | 8588270000 | 169500 | 169400 | 169600 | 169400 | 605 |
| 564 | 20240112 | 094200 | 8485706900 | 169300 | 169300 | 169500 | 169300 | 369 |
| 565 | 20240112 | 094100 | 8423203300 | 169300 | 169100 | 169300 | 169000 | 383 |
| 566 | 20240112 | 094000 | 8358431600 | 169000 | 169200 | 169300 | 169000 | 378 |
| 567 | 20240112 | 093900 | 8294502800 | 169200 | 169100 | 169300 | 169000 | 1305 |
| 568 | 20240112 | 093800 | 8073780400 | 169200 | 169400 | 169500 | 169100 | 1180 |
| 569 | 20240112 | 093700 | 7874058100 | 169500 | 169300 | 169700 | 169200 | 1038 |
| 570 | 20240112 | 093600 | 7698120000 | 169200 | 169000 | 169500 | 168900 | 3085 |
| 571 | 20240112 | 093500 | 7176244800 | 168900 | 168300 | 168900 | 168200 | 1231 |
| 572 | 20240112 | 093400 | 6968713700 | 168300 | 168600 | 168600 | 168300 | 1718 |
| 573 | 20240112 | 093300 | 6679298200 | 168600 | 168700 | 168700 | 168500 | 203 |
| 574 | 20240112 | 093200 | 6645071400 | 168700 | 168500 | 168700 | 168500 | 548 |
| 575 | 20240112 | 093100 | 6552666600 | 168500 | 168700 | 168700 | 168100 | 1138 |
| 576 | 20240112 | 093000 | 6361056000 | 168700 | 168500 | 168800 | 168500 | 398 |
| 577 | 20240112 | 092900 | 6293931000 | 168500 | 168600 | 168800 | 168500 | 564 |
| 578 | 20240112 | 092800 | 6198811800 | 168500 | 168800 | 168900 | 168500 | 725 |
| 579 | 20240112 | 092700 | 6076437600 | 168800 | 168800 | 168900 | 168700 | 310 |
| 580 | 20240112 | 092600 | 6024114100 | 168700 | 169000 | 169100 | 168700 | 1334 |
| 581 | 20240112 | 092500 | 5798823800 | 169000 | 169000 | 169000 | 168900 | 487 |
| 582 | 20240112 | 092400 | 5716555300 | 169000 | 168600 | 169100 | 168500 | 2251 |
| 583 | 20240112 | 092300 | 5336342700 | 168600 | 168400 | 168600 | 168200 | 610 |
| 584 | 20240112 | 092200 | 5233601900 | 168300 | 168200 | 168300 | 168000 | 565 |
| 585 | 20240112 | 092100 | 5138550300 | 168200 | 168200 | 168300 | 168200 | 182 |
| 586 | 20240112 | 092000 | 5107930700 | 168200 | 168300 | 168500 | 167600 | 965 |
| 587 | 20240112 | 091900 | 4945699900 | 168300 | 168600 | 168900 | 168300 | 600 |
| 588 | 20240112 | 091800 | 4844525600 | 168600 | 169100 | 169200 | 168600 | 1873 |
| 589 | 20240112 | 091700 | 4527756700 | 169000 | 168500 | 169100 | 168400 | 3639 |
| 590 | 20240112 | 091600 | 3913324500 | 168400 | 168200 | 168600 | 168100 | 2439 |
| 591 | 20240112 | 091500 | 3502642700 | 168200 | 167800 | 168300 | 167800 | 497 |
| 592 | 20240112 | 091400 | 3419104100 | 167900 | 167400 | 167900 | 167400 | 765 |
| 593 | 20240112 | 091300 | 3290890100 | 167500 | 167500 | 167600 | 167200 | 748 |
| 594 | 20240112 | 091200 | 3165687000 | 167400 | 168100 | 168100 | 167400 | 1268 |
| 595 | 20240112 | 091100 | 2953007100 | 168000 | 168000 | 168200 | 167900 | 824 |
| 596 | 20240112 | 091000 | 2814562700 | 168000 | 168100 | 168300 | 168000 | 837 |
| 597 | 20240112 | 090900 | 2673797500 | 168100 | 168100 | 168300 | 167800 | 1402 |
| 598 | 20240112 | 090800 | 2438068000 | 168000 | 168100 | 168100 | 167500 | 819 |
| 599 | 20240112 | 090700 | 2300689800 | 167500 | 167600 | 168200 | 167500 | 720 |
| 600 | 20240112 | 090600 | 2180001000 | 167600 | 168800 | 168800 | 167600 | 945 |
| 601 | 20240112 | 090500 | 2021037400 | 168400 | 168900 | 169200 | 168400 | 1863 |
| 602 | 20240112 | 090400 | 1706591000 | 168800 | 168200 | 169000 | 168100 | 1364 |
| 603 | 20240112 | 090300 | 1476695800 | 167600 | 167100 | 168200 | 167100 | 964 |
| 604 | 20240112 | 090200 | 1315041900 | 167100 | 167300 | 168100 | 166800 | 2579 |
| 605 | 20240112 | 090100 | 882766500 | 166800 | 167000 | 167400 | 166600 | 1363 |
| 606 | 20240112 | 090000 | 655084700 | 166900 | 166500 | 166900 | 165600 | 3637 |