34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 183200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 3 | 20240112 | 183100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 4 | 20240112 | 183000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 5 | 20240112 | 182900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 6 | 20240112 | 182800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 7 | 20240112 | 182700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 8 | 20240112 | 182600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 9 | 20240112 | 182500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 10 | 20240112 | 182400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 11 | 20240112 | 182300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 12 | 20240112 | 182200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 13 | 20240112 | 182100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 14 | 20240112 | 182000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 15 | 20240112 | 181900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 16 | 20240112 | 181800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 17 | 20240112 | 181700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 18 | 20240112 | 181600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 19 | 20240112 | 181500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 20 | 20240112 | 181400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 21 | 20240112 | 181300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 22 | 20240112 | 181200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 23 | 20240112 | 181100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 24 | 20240112 | 181000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 25 | 20240112 | 180900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 26 | 20240112 | 180800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 27 | 20240112 | 180700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 28 | 20240112 | 180600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 29 | 20240112 | 180500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 30 | 20240112 | 180400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 31 | 20240112 | 180300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 32 | 20240112 | 180200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 33 | 20240112 | 180100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 34 | 20240112 | 180000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 35 | 20240112 | 175900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 36 | 20240112 | 175800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 37 | 20240112 | 175700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 38 | 20240112 | 175600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 39 | 20240112 | 175500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 40 | 20240112 | 175400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 41 | 20240112 | 175300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 42 | 20240112 | 175200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 43 | 20240112 | 175100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 44 | 20240112 | 175000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 45 | 20240112 | 174900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 46 | 20240112 | 174800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 47 | 20240112 | 174700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 48 | 20240112 | 174600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 49 | 20240112 | 174500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 50 | 20240112 | 174400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 51 | 20240112 | 174300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 52 | 20240112 | 174200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 53 | 20240112 | 174100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 54 | 20240112 | 174000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 55 | 20240112 | 173900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 56 | 20240112 | 173800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 57 | 20240112 | 173700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 58 | 20240112 | 173600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 59 | 20240112 | 173500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 60 | 20240112 | 173400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 61 | 20240112 | 173300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 62 | 20240112 | 173200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 63 | 20240112 | 173100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 64 | 20240112 | 173000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 65 | 20240112 | 172900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 66 | 20240112 | 172800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 67 | 20240112 | 172700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 68 | 20240112 | 172600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 69 | 20240112 | 172500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 70 | 20240112 | 172400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 71 | 20240112 | 172300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 72 | 20240112 | 172200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 73 | 20240112 | 172100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 74 | 20240112 | 172000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 75 | 20240112 | 171900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 76 | 20240112 | 171800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 77 | 20240112 | 171700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 78 | 20240112 | 171600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 79 | 20240112 | 171500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 80 | 20240112 | 171400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 81 | 20240112 | 171300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 82 | 20240112 | 171200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 83 | 20240112 | 171100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 84 | 20240112 | 171000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 85 | 20240112 | 170900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 86 | 20240112 | 170800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 87 | 20240112 | 170700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 88 | 20240112 | 170600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 89 | 20240112 | 170500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 90 | 20240112 | 170400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 91 | 20240112 | 170300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 92 | 20240112 | 170200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 93 | 20240112 | 170100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 94 | 20240112 | 170000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 95 | 20240112 | 165900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 96 | 20240112 | 165800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 97 | 20240112 | 165700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 98 | 20240112 | 165600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 99 | 20240112 | 165500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 100 | 20240112 | 165400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 101 | 20240112 | 165300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 102 | 20240112 | 165200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 103 | 20240112 | 165100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 104 | 20240112 | 165000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 105 | 20240112 | 164900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 106 | 20240112 | 164800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 107 | 20240112 | 164700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 108 | 20240112 | 164600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 109 | 20240112 | 164500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 110 | 20240112 | 164400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 111 | 20240112 | 164300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 112 | 20240112 | 164200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 113 | 20240112 | 164100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 114 | 20240112 | 164000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 115 | 20240112 | 163900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 116 | 20240112 | 163800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 117 | 20240112 | 163700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 118 | 20240112 | 163600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 119 | 20240112 | 163500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 120 | 20240112 | 163400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 121 | 20240112 | 163300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 122 | 20240112 | 163200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 123 | 20240112 | 163100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 124 | 20240112 | 163000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 125 | 20240112 | 162900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 126 | 20240112 | 162800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 127 | 20240112 | 162700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 128 | 20240112 | 162600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 129 | 20240112 | 162500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 130 | 20240112 | 162400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 131 | 20240112 | 162300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 132 | 20240112 | 162200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 133 | 20240112 | 162100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 134 | 20240112 | 162000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 135 | 20240112 | 161900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 136 | 20240112 | 161800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 137 | 20240112 | 161700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 138 | 20240112 | 161600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 139 | 20240112 | 161500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 140 | 20240112 | 161400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 141 | 20240112 | 161300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 142 | 20240112 | 161200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 143 | 20240112 | 161100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 144 | 20240112 | 161000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 145 | 20240112 | 160900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 146 | 20240112 | 160800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 147 | 20240112 | 160700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 148 | 20240112 | 160600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 149 | 20240112 | 160500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 150 | 20240112 | 160400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 151 | 20240112 | 160300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 152 | 20240112 | 160200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 153 | 20240112 | 160100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 154 | 20240112 | 160000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 155 | 20240112 | 155900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 156 | 20240112 | 155800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 157 | 20240112 | 155700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 158 | 20240112 | 155600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 159 | 20240112 | 155500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 160 | 20240112 | 155400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 161 | 20240112 | 155300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 162 | 20240112 | 155200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 163 | 20240112 | 155100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 164 | 20240112 | 155000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 165 | 20240112 | 154900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 166 | 20240112 | 154800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 167 | 20240112 | 154700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 168 | 20240112 | 154600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 169 | 20240112 | 154500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 170 | 20240112 | 154400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 171 | 20240112 | 154300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 172 | 20240112 | 154200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 173 | 20240112 | 154100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 174 | 20240112 | 154000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 175 | 20240112 | 153900 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 176 | 20240112 | 153800 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 177 | 20240112 | 153700 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 178 | 20240112 | 153600 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 179 | 20240112 | 153500 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 180 | 20240112 | 153400 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 181 | 20240112 | 153300 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 182 | 20240112 | 153200 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 183 | 20240112 | 153100 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 0 |
| 184 | 20240112 | 153000 | 251349649500 | 134100 | 134100 | 134100 | 134100 | 91077 |
| 185 | 20240112 | 152900 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 186 | 20240112 | 152800 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 187 | 20240112 | 152700 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 188 | 20240112 | 152600 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 189 | 20240112 | 152500 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 190 | 20240112 | 152400 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 191 | 20240112 | 152300 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 192 | 20240112 | 152200 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 193 | 20240112 | 152100 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 194 | 20240112 | 152000 | 239136223800 | 134000 | 134000 | 134000 | 134000 | 0 |
| 195 | 20240112 | 151900 | 239136223800 | 134000 | 133900 | 134000 | 133800 | 4090 |
| 196 | 20240112 | 151800 | 238588640700 | 133800 | 134100 | 134100 | 133800 | 1974 |
| 197 | 20240112 | 151700 | 238324256600 | 134000 | 134400 | 134400 | 133800 | 21825 |
| 198 | 20240112 | 151600 | 235398683900 | 134300 | 134200 | 134400 | 134200 | 2474 |
| 199 | 20240112 | 151500 | 235066351700 | 134300 | 134200 | 134300 | 134200 | 5870 |
| 200 | 20240112 | 151400 | 234278209600 | 134300 | 134200 | 134400 | 134200 | 5957 |
| 201 | 20240112 | 151300 | 233478215600 | 134300 | 134100 | 134400 | 134100 | 5425 |
| 202 | 20240112 | 151200 | 232749813800 | 134200 | 134200 | 134300 | 134100 | 12719 |
| 203 | 20240112 | 151100 | 231042582300 | 134200 | 134000 | 134200 | 134000 | 12806 |
| 204 | 20240112 | 151000 | 229325652700 | 134000 | 134000 | 134100 | 133900 | 20099 |
| 205 | 20240112 | 150900 | 226632185900 | 134000 | 134000 | 134000 | 133900 | 4919 |
| 206 | 20240112 | 150800 | 225973222800 | 133900 | 134000 | 134000 | 133800 | 9474 |
| 207 | 20240112 | 150700 | 224704472700 | 134000 | 133900 | 134000 | 133800 | 8538 |
| 208 | 20240112 | 150600 | 223561194600 | 133800 | 133800 | 133900 | 133800 | 5272 |
| 209 | 20240112 | 150500 | 222855348900 | 133800 | 133900 | 133900 | 133800 | 3878 |
| 210 | 20240112 | 150400 | 222336300400 | 133800 | 133800 | 133900 | 133800 | 1664 |
| 211 | 20240112 | 150300 | 222113633500 | 133800 | 133900 | 133900 | 133800 | 2650 |
| 212 | 20240112 | 150200 | 221759042900 | 133900 | 133800 | 133900 | 133800 | 2115 |
| 213 | 20240112 | 150100 | 221476045100 | 133800 | 133900 | 133900 | 133700 | 9108 |
| 214 | 20240112 | 150000 | 220257520000 | 133900 | 133800 | 133900 | 133700 | 8015 |
| 215 | 20240112 | 145900 | 219185101300 | 133700 | 133800 | 133800 | 133700 | 2275 |
| 216 | 20240112 | 145800 | 218880767100 | 133700 | 133600 | 133900 | 133600 | 17578 |
| 217 | 20240112 | 145700 | 216529972100 | 133700 | 133600 | 133700 | 133600 | 3852 |
| 218 | 20240112 | 145600 | 216015241300 | 133600 | 133700 | 133700 | 133600 | 3614 |
| 219 | 20240112 | 145500 | 215532363100 | 133600 | 133700 | 133700 | 133600 | 2145 |
| 220 | 20240112 | 145400 | 215245741600 | 133600 | 133700 | 133700 | 133600 | 2411 |
| 221 | 20240112 | 145300 | 214923582100 | 133700 | 133600 | 133700 | 133600 | 2303 |
| 222 | 20240112 | 145200 | 214615832600 | 133600 | 133700 | 133700 | 133600 | 3118 |
| 223 | 20240112 | 145100 | 214199133700 | 133600 | 133600 | 133700 | 133600 | 2503 |
| 224 | 20240112 | 145000 | 213864636600 | 133600 | 133600 | 133700 | 133600 | 1568 |
| 225 | 20240112 | 144900 | 213655086300 | 133600 | 133600 | 133700 | 133500 | 7204 |
| 226 | 20240112 | 144800 | 212692626500 | 133600 | 133600 | 133600 | 133500 | 3250 |
| 227 | 20240112 | 144700 | 212258554700 | 133500 | 133500 | 133600 | 133500 | 2849 |
| 228 | 20240112 | 144600 | 211878105600 | 133500 | 133500 | 133600 | 133400 | 11216 |
| 229 | 20240112 | 144500 | 210380856200 | 133600 | 133500 | 133600 | 133500 | 2967 |
| 230 | 20240112 | 144400 | 209984695900 | 133500 | 133600 | 133600 | 133500 | 2389 |
| 231 | 20240112 | 144300 | 209665742700 | 133500 | 133500 | 133600 | 133500 | 2448 |
| 232 | 20240112 | 144200 | 209338886100 | 133600 | 133500 | 133600 | 133500 | 1729 |
| 233 | 20240112 | 144100 | 209108020500 | 133600 | 133500 | 133600 | 133400 | 9655 |
| 234 | 20240112 | 144000 | 207819005500 | 133400 | 133500 | 133600 | 133400 | 12265 |
| 235 | 20240112 | 143900 | 206181556000 | 133500 | 133600 | 133600 | 133500 | 3824 |
| 236 | 20240112 | 143800 | 205670969300 | 133500 | 133500 | 133600 | 133500 | 2084 |
| 237 | 20240112 | 143700 | 205392712000 | 133600 | 133500 | 133600 | 133500 | 1920 |
| 238 | 20240112 | 143600 | 205136351500 | 133600 | 133500 | 133600 | 133500 | 1919 |
| 239 | 20240112 | 143500 | 204880104200 | 133500 | 133600 | 133700 | 133500 | 5020 |
| 240 | 20240112 | 143400 | 204209513700 | 133700 | 133700 | 133700 | 133500 | 7175 |
| 241 | 20240112 | 143300 | 203250953600 | 133600 | 133600 | 133700 | 133600 | 7236 |
| 242 | 20240112 | 143200 | 202284156600 | 133700 | 133600 | 133700 | 133600 | 2471 |
| 243 | 20240112 | 143100 | 201953988800 | 133700 | 133700 | 133800 | 133600 | 3687 |
| 244 | 20240112 | 143000 | 201461006700 | 133800 | 133700 | 133800 | 133700 | 2483 |
| 245 | 20240112 | 142900 | 201128981100 | 133700 | 133700 | 133800 | 133600 | 1893 |
| 246 | 20240112 | 142800 | 200875875400 | 133600 | 133600 | 133800 | 133600 | 5522 |
| 247 | 20240112 | 142700 | 200137656700 | 133600 | 133600 | 133700 | 133600 | 2746 |
| 248 | 20240112 | 142600 | 199770718000 | 133600 | 133700 | 133800 | 133600 | 5309 |
| 249 | 20240112 | 142500 | 199060910600 | 133800 | 133800 | 133800 | 133700 | 3631 |
| 250 | 20240112 | 142400 | 198575238100 | 133800 | 133800 | 133800 | 133700 | 2616 |
| 251 | 20240112 | 142300 | 198225389700 | 133700 | 133700 | 133800 | 133700 | 2584 |
| 252 | 20240112 | 142200 | 197879786800 | 133800 | 133700 | 133800 | 133600 | 6465 |
| 253 | 20240112 | 142100 | 197015371600 | 133700 | 133500 | 133700 | 133500 | 8505 |
| 254 | 20240112 | 142000 | 195879092600 | 133500 | 133500 | 133600 | 133500 | 2245 |
| 255 | 20240112 | 141900 | 195579326700 | 133600 | 133600 | 133600 | 133500 | 1672 |
| 256 | 20240112 | 141800 | 195356066100 | 133600 | 133600 | 133700 | 133500 | 4799 |
| 257 | 20240112 | 141700 | 194715082800 | 133600 | 133600 | 133700 | 133500 | 8960 |
| 258 | 20240112 | 141600 | 193518182400 | 133500 | 133500 | 133600 | 133500 | 2529 |
| 259 | 20240112 | 141500 | 193180543200 | 133500 | 133500 | 133600 | 133500 | 1590 |
| 260 | 20240112 | 141400 | 192968262100 | 133500 | 133700 | 133700 | 133500 | 7305 |
| 261 | 20240112 | 141300 | 191992337700 | 133600 | 133600 | 133700 | 133600 | 2048 |
| 262 | 20240112 | 141200 | 191718689200 | 133700 | 133700 | 133800 | 133600 | 7971 |
| 263 | 20240112 | 141100 | 190652965900 | 133700 | 133800 | 133800 | 133600 | 8943 |
| 264 | 20240112 | 141000 | 189457226300 | 133700 | 133700 | 133800 | 133700 | 4998 |
| 265 | 20240112 | 140900 | 188788987400 | 133700 | 133700 | 133800 | 133700 | 5099 |
| 266 | 20240112 | 140800 | 188107207600 | 133700 | 133800 | 133800 | 133700 | 1891 |
| 267 | 20240112 | 140700 | 187854328100 | 133700 | 133700 | 133800 | 133700 | 3339 |
| 268 | 20240112 | 140600 | 187407866700 | 133700 | 133700 | 133800 | 133700 | 1636 |
| 269 | 20240112 | 140500 | 187189113700 | 133800 | 133700 | 133800 | 133700 | 1481 |
| 270 | 20240112 | 140400 | 186991063300 | 133700 | 133900 | 133900 | 133700 | 3298 |
| 271 | 20240112 | 140300 | 186549856800 | 133900 | 133700 | 133900 | 133700 | 5447 |
| 272 | 20240112 | 140200 | 185821097300 | 133700 | 133700 | 133800 | 133700 | 3501 |
| 273 | 20240112 | 140100 | 185352755600 | 133700 | 133800 | 133800 | 133700 | 1642 |
| 274 | 20240112 | 140000 | 185133198800 | 133800 | 133800 | 133900 | 133700 | 5067 |
| 275 | 20240112 | 135900 | 184455244800 | 133900 | 133900 | 133900 | 133800 | 1130 |
| 276 | 20240112 | 135800 | 184304004400 | 133900 | 133900 | 133900 | 133800 | 3606 |
| 277 | 20240112 | 135700 | 183821366700 | 133800 | 133700 | 133800 | 133700 | 3602 |
| 278 | 20240112 | 135600 | 183339451700 | 133800 | 133600 | 133800 | 133600 | 3372 |
| 279 | 20240112 | 135500 | 182888577800 | 133600 | 133500 | 133600 | 133500 | 6389 |
| 280 | 20240112 | 135400 | 182035044400 | 133500 | 133600 | 133700 | 133500 | 6258 |
| 281 | 20240112 | 135300 | 181198952000 | 133600 | 133700 | 133700 | 133600 | 434 |
| 282 | 20240112 | 135200 | 181140956400 | 133700 | 133700 | 133800 | 133600 | 4626 |
| 283 | 20240112 | 135100 | 180522452700 | 133700 | 133500 | 133700 | 133500 | 18965 |
| 284 | 20240112 | 135000 | 177987742200 | 133500 | 133600 | 133600 | 133500 | 1278 |
| 285 | 20240112 | 134900 | 177817054500 | 133600 | 133600 | 133600 | 133500 | 902 |
| 286 | 20240112 | 134800 | 177696614700 | 133500 | 133500 | 133600 | 133500 | 704 |
| 287 | 20240112 | 134700 | 177602608400 | 133600 | 133600 | 133700 | 133500 | 3221 |
| 288 | 20240112 | 134600 | 177172343400 | 133600 | 133600 | 133700 | 133500 | 4108 |
| 289 | 20240112 | 134500 | 176623531900 | 133600 | 133600 | 133700 | 133600 | 4425 |
| 290 | 20240112 | 134400 | 176032333700 | 133600 | 133600 | 133700 | 133500 | 4782 |
| 291 | 20240112 | 134300 | 175393545500 | 133600 | 133400 | 133700 | 133400 | 13678 |
| 292 | 20240112 | 134200 | 173566848600 | 133500 | 133400 | 133500 | 133400 | 3567 |
| 293 | 20240112 | 134100 | 173090962500 | 133400 | 133500 | 133600 | 133400 | 5141 |
| 294 | 20240112 | 134000 | 172404686000 | 133500 | 133500 | 133600 | 133500 | 5157 |
| 295 | 20240112 | 133900 | 171716199900 | 133500 | 133500 | 133600 | 133500 | 1336 |
| 296 | 20240112 | 133800 | 171537814600 | 133600 | 133500 | 133600 | 133500 | 2344 |
| 297 | 20240112 | 133700 | 171224871400 | 133500 | 133500 | 133600 | 133500 | 3636 |
| 298 | 20240112 | 133600 | 170739438200 | 133500 | 133500 | 133600 | 133500 | 5667 |
| 299 | 20240112 | 133500 | 169982853800 | 133600 | 133600 | 133600 | 133500 | 1721 |
| 300 | 20240112 | 133400 | 169753059400 | 133600 | 133600 | 133600 | 133500 | 1972 |
| 301 | 20240112 | 133300 | 169489739100 | 133500 | 133600 | 133700 | 133500 | 6907 |
| 302 | 20240112 | 133200 | 168567161800 | 133600 | 133700 | 133700 | 133600 | 1270 |
| 303 | 20240112 | 133100 | 168397475300 | 133700 | 133600 | 133700 | 133500 | 8508 |
| 304 | 20240112 | 133000 | 167260871900 | 133700 | 133600 | 133700 | 133600 | 4994 |
| 305 | 20240112 | 132900 | 166593604700 | 133600 | 133700 | 133700 | 133600 | 1347 |
| 306 | 20240112 | 132800 | 166413608200 | 133600 | 133800 | 133800 | 133600 | 8980 |
| 307 | 20240112 | 132700 | 165213009800 | 133700 | 133700 | 133800 | 133700 | 2544 |
| 308 | 20240112 | 132600 | 164872804300 | 133700 | 133700 | 133800 | 133700 | 764 |
| 309 | 20240112 | 132500 | 164770608400 | 133700 | 133800 | 133800 | 133700 | 3266 |
| 310 | 20240112 | 132400 | 164333887800 | 133700 | 133700 | 133800 | 133700 | 4829 |
| 311 | 20240112 | 132300 | 163687830000 | 133700 | 133700 | 133800 | 133700 | 1595 |
| 312 | 20240112 | 132200 | 163474547000 | 133800 | 133800 | 133800 | 133700 | 1714 |
| 313 | 20240112 | 132100 | 163245377900 | 133700 | 133700 | 133800 | 133700 | 4182 |
| 314 | 20240112 | 132000 | 162686227600 | 133700 | 133600 | 133800 | 133600 | 7909 |
| 315 | 20240112 | 131900 | 161628807800 | 133700 | 133700 | 133800 | 133600 | 7432 |
| 316 | 20240112 | 131800 | 160635275300 | 133700 | 133700 | 133800 | 133700 | 3059 |
| 317 | 20240112 | 131700 | 160226261000 | 133700 | 133800 | 133800 | 133700 | 2622 |
| 318 | 20240112 | 131600 | 159875675900 | 133700 | 133700 | 133800 | 133700 | 1722 |
| 319 | 20240112 | 131500 | 159645416500 | 133700 | 133700 | 133800 | 133700 | 1786 |
| 320 | 20240112 | 131400 | 159406612700 | 133700 | 133800 | 133800 | 133700 | 2440 |
| 321 | 20240112 | 131300 | 159080339900 | 133700 | 133800 | 133900 | 133700 | 4562 |
| 322 | 20240112 | 131200 | 158470075300 | 133800 | 133800 | 133900 | 133800 | 3526 |
| 323 | 20240112 | 131100 | 157998291700 | 133900 | 133800 | 133900 | 133700 | 6498 |
| 324 | 20240112 | 131000 | 157128853300 | 133800 | 133800 | 133800 | 133700 | 2134 |
| 325 | 20240112 | 130900 | 156843430500 | 133800 | 133800 | 133900 | 133700 | 6151 |
| 326 | 20240112 | 130800 | 156020431000 | 133900 | 133800 | 133900 | 133800 | 696 |
| 327 | 20240112 | 130700 | 155927301100 | 133800 | 133900 | 133900 | 133800 | 1054 |
| 328 | 20240112 | 130600 | 155786196400 | 133900 | 133800 | 134000 | 133800 | 4899 |
| 329 | 20240112 | 130500 | 155130223400 | 133800 | 133800 | 133900 | 133800 | 526 |
| 330 | 20240112 | 130400 | 155059801800 | 133800 | 133900 | 133900 | 133800 | 682 |
| 331 | 20240112 | 130300 | 154968528600 | 133900 | 133800 | 133900 | 133800 | 855 |
| 332 | 20240112 | 130200 | 154854092800 | 133900 | 133900 | 134000 | 133900 | 4858 |
| 333 | 20240112 | 130100 | 154203598700 | 134000 | 134000 | 134000 | 133900 | 3734 |
| 334 | 20240112 | 130000 | 153703538900 | 133900 | 133900 | 134000 | 133900 | 243 |
| 335 | 20240112 | 125900 | 153670982100 | 133900 | 134000 | 134000 | 133900 | 1252 |
| 336 | 20240112 | 125800 | 153503306700 | 134000 | 133900 | 134000 | 133900 | 165 |
| 337 | 20240112 | 125700 | 153481205500 | 134000 | 133800 | 134100 | 133800 | 4899 |
| 338 | 20240112 | 125600 | 152825021500 | 133900 | 133900 | 133900 | 133800 | 870 |
| 339 | 20240112 | 125500 | 152708543100 | 133800 | 134000 | 134100 | 133800 | 12868 |
| 340 | 20240112 | 125400 | 150984400200 | 133900 | 133900 | 134000 | 133900 | 850 |
| 341 | 20240112 | 125300 | 150870562900 | 134000 | 133900 | 134000 | 133900 | 1548 |
| 342 | 20240112 | 125200 | 150663264800 | 134000 | 134000 | 134000 | 133900 | 1251 |
| 343 | 20240112 | 125100 | 150495740500 | 134000 | 133900 | 134000 | 133900 | 1232 |
| 344 | 20240112 | 125000 | 150330751900 | 133900 | 133900 | 134000 | 133900 | 455 |
| 345 | 20240112 | 124900 | 150269811100 | 134000 | 134000 | 134000 | 133900 | 501 |
| 346 | 20240112 | 124800 | 150202713700 | 133900 | 133900 | 134000 | 133800 | 2837 |
| 347 | 20240112 | 124700 | 149822810500 | 134000 | 133800 | 134000 | 133800 | 4833 |
| 348 | 20240112 | 124600 | 149175695000 | 133900 | 133800 | 133900 | 133700 | 1801 |
| 349 | 20240112 | 124500 | 148934722600 | 133800 | 133700 | 133800 | 133700 | 2531 |
| 350 | 20240112 | 124400 | 148596183200 | 133800 | 133900 | 133900 | 133700 | 6358 |
| 351 | 20240112 | 124300 | 147745514500 | 133900 | 133900 | 133900 | 133800 | 887 |
| 352 | 20240112 | 124200 | 147626812200 | 133800 | 133900 | 134000 | 133800 | 5485 |
| 353 | 20240112 | 124100 | 146892402000 | 134000 | 133900 | 134000 | 133900 | 2160 |
| 354 | 20240112 | 124000 | 146603150200 | 134000 | 133900 | 134000 | 133800 | 4203 |
| 355 | 20240112 | 123900 | 146040370000 | 133800 | 133900 | 134000 | 133800 | 1602 |
| 356 | 20240112 | 123800 | 145825889200 | 134000 | 133900 | 134000 | 133800 | 7042 |
| 357 | 20240112 | 123700 | 144883037700 | 133800 | 133800 | 133900 | 133800 | 2265 |
| 358 | 20240112 | 123600 | 144579952000 | 133800 | 134000 | 134100 | 133800 | 19509 |
| 359 | 20240112 | 123500 | 141966431600 | 134100 | 134100 | 134100 | 134000 | 2049 |
| 360 | 20240112 | 123400 | 141691787500 | 134100 | 134100 | 134100 | 134000 | 1043 |
| 361 | 20240112 | 123300 | 141551993400 | 134100 | 134000 | 134100 | 134000 | 1247 |
| 362 | 20240112 | 123200 | 141384849300 | 134000 | 134000 | 134100 | 134000 | 2573 |
| 363 | 20240112 | 123100 | 141039915800 | 134100 | 134100 | 134100 | 134000 | 1604 |
| 364 | 20240112 | 123000 | 140824921100 | 134100 | 134000 | 134100 | 134000 | 1057 |
| 365 | 20240112 | 122900 | 140683237800 | 134000 | 134200 | 134200 | 134000 | 7753 |
| 366 | 20240112 | 122800 | 139643538100 | 134100 | 134100 | 134200 | 134100 | 724 |
| 367 | 20240112 | 122700 | 139546428300 | 134200 | 134100 | 134200 | 134100 | 1491 |
| 368 | 20240112 | 122600 | 139346382100 | 134200 | 134200 | 134200 | 134100 | 583 |
| 369 | 20240112 | 122500 | 139268183400 | 134100 | 134100 | 134200 | 134100 | 548 |
| 370 | 20240112 | 122400 | 139194665100 | 134100 | 134100 | 134200 | 134100 | 747 |
| 371 | 20240112 | 122300 | 139094484800 | 134200 | 134200 | 134200 | 134100 | 610 |
| 372 | 20240112 | 122200 | 139012641800 | 134200 | 134200 | 134200 | 134100 | 2665 |
| 373 | 20240112 | 122100 | 138655020500 | 134300 | 134200 | 134300 | 134200 | 170 |
| 374 | 20240112 | 122000 | 138632201400 | 134200 | 134100 | 134300 | 134100 | 13336 |
| 375 | 20240112 | 121900 | 136841786100 | 134100 | 134200 | 134200 | 134100 | 852 |
| 376 | 20240112 | 121800 | 136727482400 | 134100 | 134100 | 134200 | 134100 | 1073 |
| 377 | 20240112 | 121700 | 136583520200 | 134100 | 134100 | 134200 | 134100 | 1798 |
| 378 | 20240112 | 121600 | 136342334800 | 134100 | 134200 | 134200 | 134100 | 2009 |
| 379 | 20240112 | 121500 | 136072841000 | 134200 | 134000 | 134200 | 134000 | 6906 |
| 380 | 20240112 | 121400 | 135146805300 | 134100 | 134100 | 134100 | 134000 | 1629 |
| 381 | 20240112 | 121300 | 134928419500 | 134000 | 134100 | 134100 | 134000 | 1500 |
| 382 | 20240112 | 121200 | 134727326100 | 134100 | 134000 | 134100 | 134000 | 1444 |
| 383 | 20240112 | 121100 | 134533759100 | 134100 | 134200 | 134200 | 134000 | 4149 |
| 384 | 20240112 | 121000 | 133977390900 | 134200 | 134200 | 134200 | 134100 | 1225 |
| 385 | 20240112 | 120900 | 133813113700 | 134100 | 134100 | 134200 | 134100 | 1259 |
| 386 | 20240112 | 120800 | 133644224300 | 134200 | 134100 | 134200 | 134100 | 748 |
| 387 | 20240112 | 120700 | 133543917400 | 134100 | 134100 | 134100 | 134100 | 1155 |
| 388 | 20240112 | 120600 | 133389031900 | 134100 | 134000 | 134200 | 134000 | 4103 |
| 389 | 20240112 | 120500 | 132838879900 | 134000 | 134200 | 134200 | 134000 | 6159 |
| 390 | 20240112 | 120400 | 132013046200 | 134100 | 134200 | 134200 | 134100 | 645 |
| 391 | 20240112 | 120300 | 131926539200 | 134100 | 134100 | 134200 | 134100 | 2105 |
| 392 | 20240112 | 120200 | 131644245000 | 134200 | 134200 | 134300 | 134200 | 5020 |
| 393 | 20240112 | 120100 | 130970503700 | 134200 | 134300 | 134300 | 134200 | 3055 |
| 394 | 20240112 | 120000 | 130560507400 | 134300 | 134200 | 134300 | 134200 | 546 |
| 395 | 20240112 | 115900 | 130487227900 | 134300 | 134300 | 134300 | 134200 | 1149 |
| 396 | 20240112 | 115800 | 130332950800 | 134200 | 134300 | 134300 | 134200 | 489 |
| 397 | 20240112 | 115700 | 130267294500 | 134300 | 134100 | 134300 | 134100 | 3256 |
| 398 | 20240112 | 115600 | 129830384000 | 134200 | 134200 | 134200 | 134100 | 732 |
| 399 | 20240112 | 115500 | 129732178800 | 134200 | 134100 | 134200 | 134100 | 2120 |
| 400 | 20240112 | 115400 | 129447724200 | 134100 | 134100 | 134200 | 134100 | 1603 |
| 401 | 20240112 | 115300 | 129232727300 | 134200 | 134200 | 134200 | 134100 | 1380 |
| 402 | 20240112 | 115200 | 129047586800 | 134200 | 134200 | 134200 | 134100 | 3291 |
| 403 | 20240112 | 115100 | 128606020100 | 134100 | 134100 | 134200 | 134100 | 1058 |
| 404 | 20240112 | 115000 | 128464106600 | 134200 | 134200 | 134200 | 134100 | 948 |
| 405 | 20240112 | 114900 | 128336891700 | 134200 | 134300 | 134300 | 134200 | 3902 |
| 406 | 20240112 | 114800 | 127813233000 | 134300 | 134200 | 134300 | 134200 | 601 |
| 407 | 20240112 | 114700 | 127732559800 | 134200 | 134300 | 134300 | 134200 | 894 |
| 408 | 20240112 | 114600 | 127612572000 | 134200 | 134200 | 134300 | 134100 | 5000 |
| 409 | 20240112 | 114500 | 126941582900 | 134200 | 134100 | 134200 | 134100 | 2024 |
| 410 | 20240112 | 114400 | 126670128700 | 134100 | 134200 | 134200 | 134100 | 2121 |
| 411 | 20240112 | 114300 | 126385610600 | 134100 | 134200 | 134300 | 134100 | 4513 |
| 412 | 20240112 | 114200 | 125780069200 | 134200 | 134200 | 134300 | 134200 | 1758 |
| 413 | 20240112 | 114100 | 125544102000 | 134300 | 134300 | 134300 | 134200 | 1251 |
| 414 | 20240112 | 114000 | 125376195700 | 134200 | 134200 | 134300 | 134100 | 1065 |
| 415 | 20240112 | 113900 | 125233274300 | 134200 | 134100 | 134200 | 134100 | 3879 |
| 416 | 20240112 | 113800 | 124712864600 | 134200 | 134300 | 134300 | 134100 | 5933 |
| 417 | 20240112 | 113700 | 123916704300 | 134200 | 134300 | 134300 | 134200 | 1749 |
| 418 | 20240112 | 113600 | 123681983000 | 134200 | 134200 | 134300 | 134200 | 2325 |
| 419 | 20240112 | 113500 | 123369847200 | 134200 | 134200 | 134300 | 134200 | 1339 |
| 420 | 20240112 | 113400 | 123190135700 | 134200 | 134300 | 134300 | 134200 | 1318 |
| 421 | 20240112 | 113300 | 123013188000 | 134200 | 134200 | 134300 | 134200 | 705 |
| 422 | 20240112 | 113200 | 122918567300 | 134200 | 134200 | 134300 | 134200 | 2319 |
| 423 | 20240112 | 113100 | 122607319700 | 134200 | 134300 | 134300 | 134200 | 675 |
| 424 | 20240112 | 113000 | 122516697100 | 134300 | 134300 | 134400 | 134200 | 6088 |
| 425 | 20240112 | 112900 | 121699202300 | 134300 | 134300 | 134400 | 134300 | 2526 |
| 426 | 20240112 | 112800 | 121359951600 | 134300 | 134300 | 134300 | 134200 | 1719 |
| 427 | 20240112 | 112700 | 121129175100 | 134300 | 134300 | 134400 | 134200 | 4056 |
| 428 | 20240112 | 112600 | 120584499600 | 134400 | 134600 | 134600 | 134300 | 14014 |
| 429 | 20240112 | 112500 | 118700123700 | 134600 | 134600 | 134600 | 134500 | 1394 |
| 430 | 20240112 | 112400 | 118512531300 | 134600 | 134600 | 134700 | 134500 | 1725 |
| 431 | 20240112 | 112300 | 118280347800 | 134700 | 134600 | 134700 | 134500 | 6333 |
| 432 | 20240112 | 112200 | 117428046700 | 134600 | 134600 | 134600 | 134500 | 2974 |
| 433 | 20240112 | 112100 | 117027827500 | 134600 | 134500 | 134600 | 134500 | 2355 |
| 434 | 20240112 | 112000 | 116711000300 | 134500 | 134600 | 134700 | 134500 | 3832 |
| 435 | 20240112 | 111900 | 116195276100 | 134600 | 134600 | 134700 | 134600 | 1682 |
| 436 | 20240112 | 111800 | 115968869500 | 134600 | 134600 | 134700 | 134600 | 1344 |
| 437 | 20240112 | 111700 | 115787955200 | 134600 | 134700 | 134700 | 134600 | 9429 |
| 438 | 20240112 | 111600 | 114518794900 | 134600 | 134800 | 134800 | 134600 | 6553 |
| 439 | 20240112 | 111500 | 113636338900 | 134700 | 134700 | 134800 | 134700 | 3425 |
| 440 | 20240112 | 111400 | 113174976900 | 134700 | 134800 | 134800 | 134700 | 1130 |
| 441 | 20240112 | 111300 | 113022739600 | 134800 | 134800 | 134800 | 134700 | 475 |
| 442 | 20240112 | 111200 | 112958740200 | 134800 | 134700 | 134800 | 134700 | 383 |
| 443 | 20240112 | 111100 | 112907143700 | 134700 | 134800 | 134800 | 134700 | 1151 |
| 444 | 20240112 | 111000 | 112752072000 | 134800 | 134800 | 134900 | 134700 | 6820 |
| 445 | 20240112 | 110900 | 111832725300 | 134900 | 134800 | 134900 | 134800 | 1253 |
| 446 | 20240112 | 110800 | 111663727800 | 134900 | 134900 | 134900 | 134800 | 610 |
| 447 | 20240112 | 110700 | 111581471500 | 134900 | 134800 | 134900 | 134800 | 913 |
| 448 | 20240112 | 110600 | 111458327900 | 134800 | 134800 | 134900 | 134800 | 381 |
| 449 | 20240112 | 110500 | 111406943700 | 134900 | 134900 | 134900 | 134800 | 933 |
| 450 | 20240112 | 110400 | 111281097100 | 134900 | 134900 | 135000 | 134800 | 841 |
| 451 | 20240112 | 110300 | 111167654400 | 135000 | 134900 | 135000 | 134800 | 5475 |
| 452 | 20240112 | 110200 | 110429071900 | 134900 | 134800 | 134900 | 134700 | 2859 |
| 453 | 20240112 | 110100 | 110043609000 | 134700 | 134900 | 135100 | 134700 | 19634 |
| 454 | 20240112 | 110000 | 107395266600 | 134800 | 134800 | 134900 | 134800 | 673 |
| 455 | 20240112 | 105900 | 107304508700 | 134900 | 134900 | 134900 | 134800 | 430 |
| 456 | 20240112 | 105800 | 107246516000 | 134800 | 134800 | 134900 | 134800 | 512 |
| 457 | 20240112 | 105700 | 107177488100 | 134800 | 134800 | 134900 | 134800 | 1774 |
| 458 | 20240112 | 105600 | 106938329300 | 134800 | 134800 | 134900 | 134800 | 466 |
| 459 | 20240112 | 105500 | 106875494000 | 134900 | 134900 | 134900 | 134800 | 1623 |
| 460 | 20240112 | 105400 | 106656581300 | 134900 | 135000 | 135100 | 134800 | 5016 |
| 461 | 20240112 | 105300 | 105979382700 | 135000 | 135100 | 135100 | 134900 | 6360 |
| 462 | 20240112 | 105200 | 105120430900 | 135000 | 134800 | 135100 | 134800 | 7396 |
| 463 | 20240112 | 105100 | 104122372800 | 134800 | 134900 | 135000 | 134700 | 6818 |
| 464 | 20240112 | 105000 | 103202999500 | 135000 | 135000 | 135000 | 134900 | 3180 |
| 465 | 20240112 | 104900 | 102773705500 | 135000 | 134900 | 135100 | 134900 | 21321 |
| 466 | 20240112 | 104800 | 99895188500 | 135000 | 134900 | 135000 | 134900 | 378 |
| 467 | 20240112 | 104700 | 99844166800 | 135000 | 134800 | 135000 | 134800 | 8579 |
| 468 | 20240112 | 104600 | 98686614000 | 134900 | 134900 | 134900 | 134800 | 633 |
| 469 | 20240112 | 104500 | 98601248500 | 134800 | 134800 | 134900 | 134800 | 892 |
| 470 | 20240112 | 104400 | 98480965500 | 134900 | 134900 | 134900 | 134800 | 201 |
| 471 | 20240112 | 104300 | 98453862300 | 134900 | 135000 | 135000 | 134800 | 901 |
| 472 | 20240112 | 104200 | 98332314900 | 135000 | 134700 | 135000 | 134700 | 4336 |
| 473 | 20240112 | 104100 | 97747618800 | 134700 | 134700 | 134800 | 134700 | 1154 |
| 474 | 20240112 | 104000 | 97592155100 | 134700 | 134700 | 134800 | 134700 | 2504 |
| 475 | 20240112 | 103900 | 97254829800 | 134700 | 134900 | 134900 | 134600 | 8160 |
| 476 | 20240112 | 103800 | 96155279900 | 135000 | 135000 | 135000 | 134900 | 1426 |
| 477 | 20240112 | 103700 | 95962901800 | 134900 | 134900 | 135000 | 134800 | 4344 |
| 478 | 20240112 | 103600 | 95376959400 | 134800 | 134900 | 134900 | 134800 | 919 |
| 479 | 20240112 | 103500 | 95253048500 | 134800 | 134800 | 134900 | 134800 | 612 |
| 480 | 20240112 | 103400 | 95170547400 | 134800 | 134900 | 134900 | 134700 | 5171 |
| 481 | 20240112 | 103300 | 94473495700 | 134900 | 135000 | 135000 | 134900 | 4777 |
| 482 | 20240112 | 103200 | 93828958900 | 135000 | 134900 | 135000 | 134900 | 1310 |
| 483 | 20240112 | 103100 | 93652166400 | 134900 | 134900 | 135000 | 134900 | 582 |
| 484 | 20240112 | 103000 | 93573648600 | 134900 | 134900 | 135000 | 134800 | 4942 |
| 485 | 20240112 | 102900 | 92906662800 | 134800 | 135000 | 135000 | 134700 | 4953 |
| 486 | 20240112 | 102800 | 92238740400 | 134900 | 135000 | 135000 | 134900 | 3831 |
| 487 | 20240112 | 102700 | 91721932400 | 134900 | 134900 | 135100 | 134900 | 11694 |
| 488 | 20240112 | 102600 | 90143265200 | 135000 | 135000 | 135000 | 134900 | 3825 |
| 489 | 20240112 | 102500 | 89627261600 | 135000 | 135000 | 135000 | 134900 | 401 |
| 490 | 20240112 | 102400 | 89573135900 | 135000 | 134800 | 135000 | 134800 | 3482 |
| 491 | 20240112 | 102300 | 89103448800 | 134900 | 134900 | 134900 | 134800 | 715 |
| 492 | 20240112 | 102200 | 89007023300 | 134800 | 134900 | 135000 | 134800 | 1290 |
| 493 | 20240112 | 102100 | 88833001000 | 134900 | 134800 | 135000 | 134700 | 7321 |
| 494 | 20240112 | 102000 | 87845615900 | 134700 | 134700 | 134800 | 134700 | 827 |
| 495 | 20240112 | 101900 | 87734189000 | 134800 | 134800 | 134900 | 134700 | 2553 |
| 496 | 20240112 | 101800 | 87390056600 | 134800 | 134900 | 134900 | 134800 | 1375 |
| 497 | 20240112 | 101700 | 87204687800 | 134800 | 134900 | 135000 | 134800 | 3899 |
| 498 | 20240112 | 101600 | 86678883000 | 135000 | 134900 | 135000 | 134800 | 8845 |
| 499 | 20240112 | 101500 | 85485024500 | 134900 | 134800 | 134900 | 134600 | 5709 |
| 500 | 20240112 | 101400 | 84715787400 | 134900 | 134900 | 134900 | 134800 | 1617 |
| 501 | 20240112 | 101300 | 84497658600 | 134900 | 134800 | 134900 | 134700 | 2512 |
| 502 | 20240112 | 101200 | 84159036400 | 134800 | 134700 | 134800 | 134600 | 4109 |
| 503 | 20240112 | 101100 | 83605565400 | 134700 | 135000 | 135000 | 134600 | 13367 |
| 504 | 20240112 | 101000 | 81802825200 | 135000 | 135000 | 135000 | 134900 | 657 |
| 505 | 20240112 | 100900 | 81714143800 | 135000 | 135000 | 135000 | 134900 | 4866 |
| 506 | 20240112 | 100800 | 81057313000 | 135000 | 134900 | 135100 | 134900 | 12886 |
| 507 | 20240112 | 100700 | 79317823800 | 134900 | 134700 | 135000 | 134700 | 4941 |
| 508 | 20240112 | 100600 | 78651519900 | 134700 | 134700 | 134700 | 134600 | 2741 |
| 509 | 20240112 | 100500 | 78282367800 | 134600 | 134600 | 134700 | 134500 | 8068 |
| 510 | 20240112 | 100400 | 77196393400 | 134600 | 135000 | 135000 | 134600 | 6168 |
| 511 | 20240112 | 100300 | 76364903900 | 135000 | 135000 | 135000 | 134900 | 6945 |
| 512 | 20240112 | 100200 | 75427373900 | 134900 | 134900 | 135000 | 134800 | 10437 |
| 513 | 20240112 | 100100 | 74018740400 | 134900 | 134800 | 135000 | 134800 | 3952 |
| 514 | 20240112 | 100000 | 73485676100 | 134900 | 134800 | 134900 | 134800 | 1491 |
| 515 | 20240112 | 095900 | 73284678300 | 134800 | 134800 | 134900 | 134700 | 2516 |
| 516 | 20240112 | 095800 | 72945563400 | 134800 | 134800 | 134900 | 134600 | 14841 |
| 517 | 20240112 | 095700 | 70946445200 | 134900 | 134800 | 134900 | 134800 | 4914 |
| 518 | 20240112 | 095600 | 70284004300 | 134900 | 135000 | 135000 | 134900 | 6779 |
| 519 | 20240112 | 095500 | 69369304100 | 135100 | 134900 | 135100 | 134900 | 13010 |
| 520 | 20240112 | 095400 | 67612920400 | 134900 | 134900 | 135000 | 134800 | 17833 |
| 521 | 20240112 | 095300 | 65207236600 | 134900 | 135100 | 135100 | 134900 | 2483 |
| 522 | 20240112 | 095200 | 64872190400 | 135100 | 135100 | 135100 | 134900 | 6266 |
| 523 | 20240112 | 095100 | 64026288400 | 135100 | 135200 | 135300 | 135000 | 2628 |
| 524 | 20240112 | 095000 | 63671142100 | 135200 | 135300 | 135400 | 135200 | 5975 |
| 525 | 20240112 | 094900 | 62862853500 | 135300 | 135500 | 135600 | 135300 | 8600 |
| 526 | 20240112 | 094800 | 61697847100 | 135600 | 135600 | 135700 | 135500 | 6413 |
| 527 | 20240112 | 094700 | 60828211300 | 135700 | 135700 | 135700 | 135600 | 4168 |
| 528 | 20240112 | 094600 | 60262704500 | 135700 | 135600 | 135700 | 135300 | 17418 |
| 529 | 20240112 | 094500 | 57901353300 | 135700 | 135200 | 135700 | 135100 | 31518 |
| 530 | 20240112 | 094400 | 53633416300 | 135100 | 135100 | 135200 | 135000 | 4085 |
| 531 | 20240112 | 094300 | 53081494900 | 135000 | 135000 | 135300 | 134900 | 17102 |
| 532 | 20240112 | 094200 | 50770846600 | 135000 | 135200 | 135300 | 135000 | 10197 |
| 533 | 20240112 | 094100 | 49392380000 | 135200 | 135100 | 135300 | 135100 | 5470 |
| 534 | 20240112 | 094000 | 48652772800 | 135200 | 135000 | 135300 | 134900 | 22787 |
| 535 | 20240112 | 093900 | 45574559600 | 135000 | 135200 | 135200 | 135000 | 11126 |
| 536 | 20240112 | 093800 | 44071783600 | 135200 | 135400 | 135500 | 135100 | 8865 |
| 537 | 20240112 | 093700 | 42872274900 | 135500 | 135400 | 135600 | 135400 | 4682 |
| 538 | 20240112 | 093600 | 42237958600 | 135500 | 135700 | 135800 | 135400 | 6768 |
| 539 | 20240112 | 093500 | 41320413600 | 135700 | 136000 | 136100 | 135700 | 10443 |
| 540 | 20240112 | 093400 | 39901662700 | 136000 | 136000 | 136100 | 135900 | 5898 |
| 541 | 20240112 | 093300 | 39099520900 | 135900 | 136000 | 136000 | 135900 | 3861 |
| 542 | 20240112 | 093200 | 38574761700 | 136000 | 136000 | 136100 | 135900 | 9832 |
| 543 | 20240112 | 093100 | 37238107800 | 135900 | 136100 | 136100 | 135900 | 6668 |
| 544 | 20240112 | 093000 | 36331382400 | 136100 | 136000 | 136100 | 136000 | 1621 |
| 545 | 20240112 | 092900 | 36110899300 | 136100 | 136200 | 136200 | 136000 | 3418 |
| 546 | 20240112 | 092800 | 35645869200 | 136100 | 136300 | 136300 | 136100 | 970 |
| 547 | 20240112 | 092700 | 35513787200 | 136200 | 136100 | 136300 | 136100 | 3546 |
| 548 | 20240112 | 092600 | 35030829500 | 136200 | 136100 | 136200 | 136000 | 5566 |
| 549 | 20240112 | 092500 | 34273360300 | 136100 | 136100 | 136200 | 136000 | 2876 |
| 550 | 20240112 | 092400 | 33881937200 | 136200 | 136100 | 136300 | 136100 | 4149 |
| 551 | 20240112 | 092300 | 33317141500 | 136000 | 136500 | 136500 | 136000 | 7812 |
| 552 | 20240112 | 092200 | 32252846400 | 136500 | 136400 | 136500 | 136200 | 8661 |
| 553 | 20240112 | 092100 | 31072114000 | 136400 | 136500 | 136600 | 136400 | 1872 |
| 554 | 20240112 | 092000 | 30816602400 | 136600 | 136800 | 136800 | 136300 | 6429 |
| 555 | 20240112 | 091900 | 29938661100 | 136800 | 137000 | 137000 | 136600 | 6231 |
| 556 | 20240112 | 091800 | 29086316300 | 136900 | 136700 | 137000 | 136700 | 6224 |
| 557 | 20240112 | 091700 | 28234472000 | 136800 | 136700 | 136800 | 136500 | 6759 |
| 558 | 20240112 | 091600 | 27310589200 | 136800 | 136800 | 136800 | 136700 | 5172 |
| 559 | 20240112 | 091500 | 26603379400 | 136700 | 136400 | 136800 | 136400 | 8282 |
| 560 | 20240112 | 091400 | 25472296200 | 136500 | 136300 | 136600 | 136300 | 5974 |
| 561 | 20240112 | 091300 | 24657114200 | 136400 | 136100 | 136400 | 136100 | 5592 |
| 562 | 20240112 | 091200 | 23895264800 | 136100 | 136200 | 136200 | 136100 | 2303 |
| 563 | 20240112 | 091100 | 23581799200 | 136200 | 136400 | 136400 | 136100 | 8815 |
| 564 | 20240112 | 091000 | 22381258500 | 136300 | 136100 | 136400 | 136100 | 3977 |
| 565 | 20240112 | 090900 | 21839366100 | 136200 | 136200 | 136200 | 136000 | 7107 |
| 566 | 20240112 | 090800 | 20871643200 | 136200 | 136300 | 136300 | 136200 | 7151 |
| 567 | 20240112 | 090700 | 19897561900 | 136300 | 136300 | 136400 | 136200 | 6743 |
| 568 | 20240112 | 090600 | 18978234400 | 136400 | 136200 | 136400 | 135900 | 13254 |
| 569 | 20240112 | 090500 | 17174237400 | 136100 | 136700 | 136700 | 136100 | 9376 |
| 570 | 20240112 | 090400 | 15894679600 | 136700 | 136800 | 136800 | 136500 | 21572 |
| 571 | 20240112 | 090300 | 12946790900 | 136700 | 136500 | 136800 | 136100 | 13136 |
| 572 | 20240112 | 090200 | 11153385100 | 136500 | 137000 | 137000 | 136500 | 6916 |
| 573 | 20240112 | 090100 | 10207446800 | 137000 | 136800 | 137300 | 136800 | 28255 |
| 574 | 20240112 | 090000 | 6335562200 | 136700 | 136400 | 136700 | 135800 | 46336 |