35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 3 | 20240115 | 185700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 4 | 20240115 | 185600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 5 | 20240115 | 185500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 6 | 20240115 | 185400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 7 | 20240115 | 185300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 8 | 20240115 | 185200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 9 | 20240115 | 185100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 10 | 20240115 | 185000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 11 | 20240115 | 184900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 12 | 20240115 | 184800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 13 | 20240115 | 184700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 14 | 20240115 | 184600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 15 | 20240115 | 184500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 16 | 20240115 | 184400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 17 | 20240115 | 184300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 18 | 20240115 | 184200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 19 | 20240115 | 184100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 20 | 20240115 | 184000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 21 | 20240115 | 183900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 22 | 20240115 | 183800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 23 | 20240115 | 183700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 24 | 20240115 | 183600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 25 | 20240115 | 183500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 26 | 20240115 | 183400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 27 | 20240115 | 183300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 28 | 20240115 | 183200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 29 | 20240115 | 183100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 30 | 20240115 | 183000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 31 | 20240115 | 182900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 32 | 20240115 | 182800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 33 | 20240115 | 182700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 34 | 20240115 | 182600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 35 | 20240115 | 182500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 36 | 20240115 | 182400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 37 | 20240115 | 182300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 38 | 20240115 | 182200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 39 | 20240115 | 182100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 40 | 20240115 | 182000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 41 | 20240115 | 181900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 42 | 20240115 | 181800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 43 | 20240115 | 181700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 44 | 20240115 | 181600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 45 | 20240115 | 181500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 46 | 20240115 | 181400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 47 | 20240115 | 181300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 48 | 20240115 | 181200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 49 | 20240115 | 181100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 50 | 20240115 | 181000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 51 | 20240115 | 180900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 52 | 20240115 | 180800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 53 | 20240115 | 180700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 54 | 20240115 | 180600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 55 | 20240115 | 180500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 56 | 20240115 | 180400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 57 | 20240115 | 180300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 58 | 20240115 | 180200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 59 | 20240115 | 180100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 60 | 20240115 | 180000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 61 | 20240115 | 175900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 62 | 20240115 | 175800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 63 | 20240115 | 175700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 64 | 20240115 | 175600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 65 | 20240115 | 175500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 66 | 20240115 | 175400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 67 | 20240115 | 175300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 68 | 20240115 | 175200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 69 | 20240115 | 175100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 70 | 20240115 | 175000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 71 | 20240115 | 174900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 72 | 20240115 | 174800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 73 | 20240115 | 174700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 74 | 20240115 | 174600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 75 | 20240115 | 174500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 76 | 20240115 | 174400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 77 | 20240115 | 174300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 78 | 20240115 | 174200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 79 | 20240115 | 174100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 80 | 20240115 | 174000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 81 | 20240115 | 173900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 82 | 20240115 | 173800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 83 | 20240115 | 173700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 84 | 20240115 | 173600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 85 | 20240115 | 173500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 86 | 20240115 | 173400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 87 | 20240115 | 173300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 88 | 20240115 | 173200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 89 | 20240115 | 173100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 90 | 20240115 | 173000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 91 | 20240115 | 172900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 92 | 20240115 | 172800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 93 | 20240115 | 172700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 94 | 20240115 | 172600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 95 | 20240115 | 172500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 96 | 20240115 | 172400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 97 | 20240115 | 172300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 98 | 20240115 | 172200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 99 | 20240115 | 172100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 100 | 20240115 | 172000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 101 | 20240115 | 171900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 102 | 20240115 | 171800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 103 | 20240115 | 171700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 104 | 20240115 | 171600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 105 | 20240115 | 171500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 106 | 20240115 | 171400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 107 | 20240115 | 171300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 108 | 20240115 | 171200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 109 | 20240115 | 171100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 110 | 20240115 | 171000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 111 | 20240115 | 170900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 112 | 20240115 | 170800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 113 | 20240115 | 170700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 114 | 20240115 | 170600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 115 | 20240115 | 170500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 116 | 20240115 | 170400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 117 | 20240115 | 170300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 118 | 20240115 | 170200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 119 | 20240115 | 170100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 120 | 20240115 | 170000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 121 | 20240115 | 165900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 122 | 20240115 | 165800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 123 | 20240115 | 165700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 124 | 20240115 | 165600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 125 | 20240115 | 165500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 126 | 20240115 | 165400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 127 | 20240115 | 165300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 128 | 20240115 | 165200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 129 | 20240115 | 165100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 130 | 20240115 | 165000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 131 | 20240115 | 164900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 132 | 20240115 | 164800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 133 | 20240115 | 164700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 134 | 20240115 | 164600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 135 | 20240115 | 164500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 136 | 20240115 | 164400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 137 | 20240115 | 164300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 138 | 20240115 | 164200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 139 | 20240115 | 164100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 140 | 20240115 | 164000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 141 | 20240115 | 163900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 142 | 20240115 | 163800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 143 | 20240115 | 163700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 144 | 20240115 | 163600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 145 | 20240115 | 163500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 146 | 20240115 | 163400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 147 | 20240115 | 163300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 148 | 20240115 | 163200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 149 | 20240115 | 163100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 150 | 20240115 | 163000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 151 | 20240115 | 162900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 152 | 20240115 | 162800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 153 | 20240115 | 162700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 154 | 20240115 | 162600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 155 | 20240115 | 162500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 156 | 20240115 | 162400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 157 | 20240115 | 162300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 158 | 20240115 | 162200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 159 | 20240115 | 162100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 160 | 20240115 | 162000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 161 | 20240115 | 161900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 162 | 20240115 | 161800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 163 | 20240115 | 161700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 164 | 20240115 | 161600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 165 | 20240115 | 161500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 166 | 20240115 | 161400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 167 | 20240115 | 161300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 168 | 20240115 | 161200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 169 | 20240115 | 161100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 170 | 20240115 | 161000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 171 | 20240115 | 160900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 172 | 20240115 | 160800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 173 | 20240115 | 160700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 174 | 20240115 | 160600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 175 | 20240115 | 160500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 176 | 20240115 | 160400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 177 | 20240115 | 160300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 178 | 20240115 | 160200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 179 | 20240115 | 160100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 180 | 20240115 | 160000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 181 | 20240115 | 155900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 182 | 20240115 | 155800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 183 | 20240115 | 155700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 184 | 20240115 | 155600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 185 | 20240115 | 155500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 186 | 20240115 | 155400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 187 | 20240115 | 155300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 188 | 20240115 | 155200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 189 | 20240115 | 155100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 190 | 20240115 | 155000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 191 | 20240115 | 154900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 192 | 20240115 | 154800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 193 | 20240115 | 154700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 194 | 20240115 | 154600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 195 | 20240115 | 154500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 196 | 20240115 | 154400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 197 | 20240115 | 154300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 198 | 20240115 | 154200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 199 | 20240115 | 154100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 200 | 20240115 | 154000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 201 | 20240115 | 153900 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 202 | 20240115 | 153800 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 203 | 20240115 | 153700 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 204 | 20240115 | 153600 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 205 | 20240115 | 153500 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 206 | 20240115 | 153400 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 207 | 20240115 | 153300 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 208 | 20240115 | 153200 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 209 | 20240115 | 153100 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 210 | 20240115 | 153000 | 67071806300 | 140800 | 140800 | 140800 | 140800 | 17865 |
| 211 | 20240115 | 152900 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 212 | 20240115 | 152800 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 213 | 20240115 | 152700 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 214 | 20240115 | 152600 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 215 | 20240115 | 152500 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 216 | 20240115 | 152400 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 217 | 20240115 | 152300 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 218 | 20240115 | 152200 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 219 | 20240115 | 152100 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 220 | 20240115 | 152000 | 64556414300 | 140900 | 140900 | 140900 | 140900 | 0 |
| 221 | 20240115 | 151900 | 64556414300 | 140900 | 141000 | 141000 | 140900 | 1373 |
| 222 | 20240115 | 151800 | 64362948400 | 140900 | 141000 | 141000 | 140900 | 812 |
| 223 | 20240115 | 151700 | 64248491300 | 141000 | 141000 | 141100 | 140900 | 933 |
| 224 | 20240115 | 151600 | 64116988400 | 141000 | 141000 | 141100 | 140900 | 558 |
| 225 | 20240115 | 151500 | 64038311900 | 141000 | 141200 | 141200 | 140900 | 724 |
| 226 | 20240115 | 151400 | 63936194200 | 141100 | 141100 | 141200 | 141000 | 847 |
| 227 | 20240115 | 151300 | 63816672900 | 141100 | 141200 | 141200 | 141000 | 1953 |
| 228 | 20240115 | 151200 | 63541188400 | 141200 | 141200 | 141400 | 141100 | 821 |
| 229 | 20240115 | 151100 | 63425219200 | 141200 | 141300 | 141300 | 141200 | 492 |
| 230 | 20240115 | 151000 | 63355706500 | 141300 | 141000 | 141300 | 141000 | 662 |
| 231 | 20240115 | 150900 | 63262276000 | 141000 | 141100 | 141300 | 141000 | 1335 |
| 232 | 20240115 | 150800 | 63073861600 | 141000 | 141200 | 141200 | 141000 | 1592 |
| 233 | 20240115 | 150700 | 62849140500 | 141200 | 141000 | 141200 | 140900 | 665 |
| 234 | 20240115 | 150600 | 62755339100 | 141000 | 141100 | 141100 | 140900 | 462 |
| 235 | 20240115 | 150500 | 62690196000 | 141000 | 140900 | 141200 | 140800 | 3754 |
| 236 | 20240115 | 150400 | 62161159300 | 140800 | 141000 | 141100 | 140800 | 1498 |
| 237 | 20240115 | 150300 | 61950011000 | 141000 | 141100 | 141100 | 140900 | 869 |
| 238 | 20240115 | 150200 | 61827418800 | 141000 | 141000 | 141000 | 140900 | 588 |
| 239 | 20240115 | 150100 | 61744515800 | 140900 | 141000 | 141100 | 140900 | 520 |
| 240 | 20240115 | 150000 | 61671178000 | 141200 | 140900 | 141200 | 140900 | 681 |
| 241 | 20240115 | 145900 | 61575096900 | 141000 | 141100 | 141100 | 140900 | 703 |
| 242 | 20240115 | 145800 | 61475955400 | 141000 | 141100 | 141100 | 141000 | 616 |
| 243 | 20240115 | 145700 | 61389061500 | 141100 | 141100 | 141100 | 141000 | 308 |
| 244 | 20240115 | 145600 | 61345602900 | 141100 | 141000 | 141100 | 141000 | 431 |
| 245 | 20240115 | 145500 | 61284807000 | 141000 | 140800 | 141100 | 140800 | 2087 |
| 246 | 20240115 | 145400 | 60990521200 | 140800 | 140900 | 140900 | 140800 | 461 |
| 247 | 20240115 | 145300 | 60925586100 | 140800 | 141000 | 141000 | 140800 | 531 |
| 248 | 20240115 | 145200 | 60850753300 | 141000 | 141000 | 141000 | 140800 | 564 |
| 249 | 20240115 | 145100 | 60771274800 | 141000 | 140900 | 141000 | 140900 | 292 |
| 250 | 20240115 | 145000 | 60730113200 | 140900 | 141000 | 141000 | 140700 | 1233 |
| 251 | 20240115 | 144900 | 60556367500 | 141000 | 141000 | 141000 | 140900 | 276 |
| 252 | 20240115 | 144800 | 60517452300 | 141000 | 140900 | 141000 | 140800 | 831 |
| 253 | 20240115 | 144700 | 60400384900 | 140800 | 140800 | 140900 | 140600 | 2522 |
| 254 | 20240115 | 144600 | 60045302300 | 140900 | 140900 | 140900 | 140800 | 292 |
| 255 | 20240115 | 144500 | 60004162800 | 140800 | 140900 | 141000 | 140800 | 609 |
| 256 | 20240115 | 144400 | 59918356700 | 140800 | 140800 | 141000 | 140700 | 375 |
| 257 | 20240115 | 144300 | 59865568800 | 140800 | 140800 | 140800 | 140600 | 594 |
| 258 | 20240115 | 144200 | 59781986400 | 140800 | 140700 | 141000 | 140700 | 287 |
| 259 | 20240115 | 144100 | 59741549400 | 140800 | 140900 | 141000 | 140800 | 688 |
| 260 | 20240115 | 144000 | 59644606300 | 140900 | 141000 | 141100 | 140900 | 738 |
| 261 | 20240115 | 143900 | 59540571300 | 141100 | 141100 | 141200 | 141000 | 1254 |
| 262 | 20240115 | 143800 | 59363706000 | 141100 | 141100 | 141200 | 141100 | 388 |
| 263 | 20240115 | 143700 | 59308944700 | 141200 | 141100 | 141400 | 141100 | 347 |
| 264 | 20240115 | 143600 | 59259917800 | 141100 | 141300 | 141300 | 141100 | 1248 |
| 265 | 20240115 | 143500 | 59083745600 | 141300 | 141300 | 141400 | 141200 | 278 |
| 266 | 20240115 | 143400 | 59044456600 | 141300 | 141300 | 141500 | 141200 | 1295 |
| 267 | 20240115 | 143300 | 58861399000 | 141400 | 141200 | 141400 | 141100 | 408 |
| 268 | 20240115 | 143200 | 58803769700 | 141100 | 141300 | 141300 | 141100 | 240 |
| 269 | 20240115 | 143100 | 58769894100 | 141300 | 141500 | 141600 | 141100 | 1290 |
| 270 | 20240115 | 143000 | 58587610100 | 141500 | 141500 | 141800 | 141400 | 2218 |
| 271 | 20240115 | 142900 | 58273550900 | 141400 | 141500 | 141600 | 141400 | 2057 |
| 272 | 20240115 | 142800 | 57982502100 | 141500 | 141400 | 141500 | 141300 | 2332 |
| 273 | 20240115 | 142700 | 57652831800 | 141400 | 141400 | 141500 | 141300 | 1046 |
| 274 | 20240115 | 142600 | 57504927100 | 141300 | 141300 | 141400 | 141300 | 605 |
| 275 | 20240115 | 142500 | 57419430600 | 141300 | 141500 | 141500 | 141300 | 1489 |
| 276 | 20240115 | 142400 | 57208910500 | 141400 | 141400 | 141500 | 141200 | 1402 |
| 277 | 20240115 | 142300 | 57010710100 | 141400 | 141300 | 141600 | 141200 | 3281 |
| 278 | 20240115 | 142200 | 56546772200 | 141200 | 141300 | 141400 | 141200 | 679 |
| 279 | 20240115 | 142100 | 56450835100 | 141300 | 141100 | 141300 | 141100 | 322 |
| 280 | 20240115 | 142000 | 56405371100 | 141200 | 141100 | 141200 | 141000 | 803 |
| 281 | 20240115 | 141900 | 56292022100 | 141000 | 140900 | 141100 | 140900 | 370 |
| 282 | 20240115 | 141800 | 56239866100 | 140900 | 140800 | 141000 | 140800 | 243 |
| 283 | 20240115 | 141700 | 56205627500 | 140800 | 140600 | 140900 | 140600 | 199 |
| 284 | 20240115 | 141600 | 56177613600 | 140700 | 140600 | 140700 | 140500 | 228 |
| 285 | 20240115 | 141500 | 56145554000 | 140600 | 140700 | 140700 | 140500 | 542 |
| 286 | 20240115 | 141400 | 56069360900 | 140700 | 140700 | 140700 | 140600 | 55 |
| 287 | 20240115 | 141300 | 56061622700 | 140700 | 140800 | 140800 | 140600 | 186 |
| 288 | 20240115 | 141200 | 56035459500 | 140800 | 140700 | 140800 | 140600 | 166 |
| 289 | 20240115 | 141100 | 56012104600 | 140700 | 140700 | 140700 | 140600 | 230 |
| 290 | 20240115 | 141000 | 55979750400 | 140700 | 140800 | 140800 | 140700 | 241 |
| 291 | 20240115 | 140900 | 55945836800 | 140700 | 140600 | 140800 | 140600 | 462 |
| 292 | 20240115 | 140800 | 55880824900 | 140600 | 141000 | 141000 | 140600 | 499 |
| 293 | 20240115 | 140700 | 55810588100 | 141000 | 141000 | 141000 | 140900 | 133 |
| 294 | 20240115 | 140600 | 55791841500 | 141000 | 140900 | 141100 | 140900 | 180 |
| 295 | 20240115 | 140500 | 55766454500 | 140900 | 140900 | 141000 | 140900 | 199 |
| 296 | 20240115 | 140400 | 55738411000 | 140900 | 141100 | 141100 | 140900 | 415 |
| 297 | 20240115 | 140300 | 55679891100 | 141100 | 141300 | 141400 | 141100 | 1016 |
| 298 | 20240115 | 140200 | 55536444700 | 141400 | 141400 | 141400 | 141200 | 296 |
| 299 | 20240115 | 140100 | 55494601200 | 141300 | 141200 | 141400 | 141200 | 378 |
| 300 | 20240115 | 140000 | 55441196000 | 141300 | 141300 | 141300 | 141100 | 438 |
| 301 | 20240115 | 135900 | 55379338300 | 141300 | 141100 | 141300 | 141100 | 724 |
| 302 | 20240115 | 135800 | 55277092100 | 141100 | 141200 | 141400 | 141100 | 1087 |
| 303 | 20240115 | 135700 | 55123570800 | 141100 | 141000 | 141200 | 140900 | 1321 |
| 304 | 20240115 | 135600 | 54937268200 | 141000 | 140900 | 141000 | 140900 | 462 |
| 305 | 20240115 | 135500 | 54872140900 | 140900 | 140900 | 140900 | 140800 | 127 |
| 306 | 20240115 | 135400 | 54854246800 | 140900 | 140800 | 141000 | 140800 | 233 |
| 307 | 20240115 | 135300 | 54821418300 | 140800 | 140700 | 141000 | 140600 | 1134 |
| 308 | 20240115 | 135200 | 54661729700 | 140700 | 140500 | 140700 | 140500 | 477 |
| 309 | 20240115 | 135100 | 54594666500 | 140500 | 140500 | 140600 | 140200 | 351 |
| 310 | 20240115 | 135000 | 54545383100 | 140400 | 140400 | 140500 | 140300 | 334 |
| 311 | 20240115 | 134900 | 54498488600 | 140400 | 140400 | 140500 | 140300 | 182 |
| 312 | 20240115 | 134800 | 54472932400 | 140300 | 140500 | 140500 | 140300 | 629 |
| 313 | 20240115 | 134700 | 54384639300 | 140400 | 140400 | 140500 | 140300 | 239 |
| 314 | 20240115 | 134600 | 54351080000 | 140400 | 140400 | 140500 | 140400 | 535 |
| 315 | 20240115 | 134500 | 54275943300 | 140400 | 140500 | 140500 | 140300 | 189 |
| 316 | 20240115 | 134400 | 54249398100 | 140300 | 140600 | 140700 | 140300 | 340 |
| 317 | 20240115 | 134300 | 54201668500 | 140600 | 140300 | 140700 | 140300 | 748 |
| 318 | 20240115 | 134200 | 54096583800 | 140300 | 140400 | 140400 | 140300 | 189 |
| 319 | 20240115 | 134100 | 54070060100 | 140300 | 140400 | 140400 | 140300 | 190 |
| 320 | 20240115 | 134000 | 54043397000 | 140300 | 140400 | 140500 | 140300 | 89 |
| 321 | 20240115 | 133900 | 54030900300 | 140400 | 140200 | 140500 | 140100 | 582 |
| 322 | 20240115 | 133800 | 53949211700 | 140300 | 140300 | 140400 | 140200 | 113 |
| 323 | 20240115 | 133700 | 53933356000 | 140300 | 140700 | 140700 | 140300 | 250 |
| 324 | 20240115 | 133600 | 53898229600 | 140700 | 140300 | 140700 | 140300 | 269 |
| 325 | 20240115 | 133500 | 53860398600 | 140200 | 140500 | 140700 | 140200 | 1014 |
| 326 | 20240115 | 133400 | 53717935900 | 140600 | 140300 | 140600 | 140300 | 521 |
| 327 | 20240115 | 133300 | 53644789000 | 140200 | 140200 | 140300 | 140200 | 91 |
| 328 | 20240115 | 133200 | 53632024800 | 140200 | 140200 | 140300 | 140100 | 150 |
| 329 | 20240115 | 133100 | 53610989100 | 140200 | 140300 | 140300 | 140100 | 446 |
| 330 | 20240115 | 133000 | 53548459800 | 140300 | 140200 | 140300 | 140200 | 219 |
| 331 | 20240115 | 132900 | 53517743700 | 140200 | 140200 | 140300 | 140200 | 87 |
| 332 | 20240115 | 132800 | 53505538700 | 140200 | 140100 | 140300 | 140000 | 224 |
| 333 | 20240115 | 132700 | 53474145000 | 140100 | 139800 | 140100 | 139800 | 633 |
| 334 | 20240115 | 132600 | 53385575300 | 139900 | 139700 | 139900 | 139700 | 399 |
| 335 | 20240115 | 132500 | 53329789400 | 139700 | 139800 | 139900 | 139700 | 1486 |
| 336 | 20240115 | 132400 | 53122180800 | 139800 | 139900 | 140000 | 139800 | 1455 |
| 337 | 20240115 | 132300 | 52918744500 | 140000 | 140000 | 140100 | 139900 | 674 |
| 338 | 20240115 | 132200 | 52824403600 | 140000 | 140000 | 140100 | 140000 | 51 |
| 339 | 20240115 | 132100 | 52817259200 | 140000 | 140100 | 140200 | 140000 | 259 |
| 340 | 20240115 | 132000 | 52780973200 | 140000 | 140200 | 140200 | 140000 | 170 |
| 341 | 20240115 | 131900 | 52757156400 | 140100 | 140100 | 140100 | 140000 | 149 |
| 342 | 20240115 | 131800 | 52736281800 | 140100 | 140200 | 140200 | 140000 | 248 |
| 343 | 20240115 | 131700 | 52701534500 | 140100 | 140300 | 140300 | 140100 | 184 |
| 344 | 20240115 | 131600 | 52675745700 | 140200 | 140300 | 140300 | 140200 | 648 |
| 345 | 20240115 | 131500 | 52584874100 | 140200 | 140300 | 140300 | 140200 | 134 |
| 346 | 20240115 | 131400 | 52566082600 | 140200 | 140200 | 140300 | 140200 | 156 |
| 347 | 20240115 | 131300 | 52544204800 | 140200 | 140200 | 140300 | 140200 | 117 |
| 348 | 20240115 | 131200 | 52527801300 | 140200 | 140200 | 140300 | 140200 | 161 |
| 349 | 20240115 | 131100 | 52505219200 | 140200 | 140200 | 140300 | 140200 | 67 |
| 350 | 20240115 | 131000 | 52495822700 | 140300 | 140100 | 140300 | 140100 | 456 |
| 351 | 20240115 | 130900 | 52431890200 | 140200 | 140200 | 140200 | 140100 | 184 |
| 352 | 20240115 | 130800 | 52406106500 | 140200 | 140000 | 140200 | 140000 | 393 |
| 353 | 20240115 | 130700 | 52351047600 | 140000 | 140000 | 140100 | 139900 | 168 |
| 354 | 20240115 | 130600 | 52327525200 | 139900 | 139900 | 140000 | 139800 | 237 |
| 355 | 20240115 | 130500 | 52294374400 | 139900 | 139900 | 140000 | 139900 | 107 |
| 356 | 20240115 | 130400 | 52279401000 | 139900 | 139800 | 139900 | 139800 | 97 |
| 357 | 20240115 | 130300 | 52265831600 | 139800 | 139900 | 139900 | 139800 | 360 |
| 358 | 20240115 | 130200 | 52215496700 | 139900 | 139900 | 140000 | 139900 | 438 |
| 359 | 20240115 | 130100 | 52154210300 | 139800 | 139900 | 139900 | 139800 | 249 |
| 360 | 20240115 | 130000 | 52119392200 | 139800 | 140000 | 140000 | 139800 | 853 |
| 361 | 20240115 | 125900 | 52000066300 | 139900 | 140000 | 140000 | 139900 | 418 |
| 362 | 20240115 | 125800 | 51941580600 | 140000 | 139900 | 140000 | 139900 | 156 |
| 363 | 20240115 | 125700 | 51919749400 | 139900 | 140100 | 140100 | 139900 | 310 |
| 364 | 20240115 | 125600 | 51876349300 | 140100 | 140000 | 140100 | 140000 | 206 |
| 365 | 20240115 | 125500 | 51847508100 | 139900 | 139900 | 140000 | 139900 | 136 |
| 366 | 20240115 | 125400 | 51828474000 | 139900 | 139800 | 140000 | 139800 | 348 |
| 367 | 20240115 | 125300 | 51779798600 | 139800 | 140000 | 140000 | 139800 | 1318 |
| 368 | 20240115 | 125200 | 51595357200 | 140000 | 140000 | 140100 | 140000 | 1343 |
| 369 | 20240115 | 125100 | 51407322600 | 140100 | 140000 | 140100 | 140000 | 135 |
| 370 | 20240115 | 125000 | 51388419200 | 140000 | 140000 | 140100 | 140000 | 228 |
| 371 | 20240115 | 124900 | 51356498100 | 140000 | 140000 | 140100 | 140000 | 237 |
| 372 | 20240115 | 124800 | 51323315100 | 140000 | 140000 | 140200 | 140000 | 323 |
| 373 | 20240115 | 124700 | 51278063000 | 140000 | 140100 | 140100 | 140000 | 90 |
| 374 | 20240115 | 124600 | 51265454300 | 140100 | 140200 | 140200 | 140000 | 112 |
| 375 | 20240115 | 124500 | 51249763100 | 140100 | 140100 | 140100 | 140000 | 170 |
| 376 | 20240115 | 124400 | 51225950400 | 140000 | 140000 | 140100 | 140000 | 169 |
| 377 | 20240115 | 124300 | 51202286900 | 140100 | 140200 | 140200 | 140000 | 2584 |
| 378 | 20240115 | 124200 | 50840223200 | 140300 | 140200 | 140300 | 140200 | 124 |
| 379 | 20240115 | 124100 | 50822828800 | 140200 | 140400 | 140400 | 140200 | 1005 |
| 380 | 20240115 | 124000 | 50681882700 | 140400 | 140300 | 140400 | 140300 | 70 |
| 381 | 20240115 | 123900 | 50672060700 | 140300 | 140400 | 140400 | 140300 | 136 |
| 382 | 20240115 | 123800 | 50652975200 | 140400 | 140200 | 140400 | 140200 | 203 |
| 383 | 20240115 | 123700 | 50624489500 | 140200 | 140300 | 140300 | 140200 | 78 |
| 384 | 20240115 | 123600 | 50613548600 | 140300 | 140300 | 140300 | 140200 | 153 |
| 385 | 20240115 | 123500 | 50592089500 | 140300 | 140300 | 140300 | 140200 | 140 |
| 386 | 20240115 | 123400 | 50572453200 | 140200 | 140400 | 140400 | 140200 | 176 |
| 387 | 20240115 | 123300 | 50547769800 | 140300 | 140300 | 140400 | 140200 | 140 |
| 388 | 20240115 | 123200 | 50528126600 | 140300 | 140300 | 140400 | 140200 | 497 |
| 389 | 20240115 | 123100 | 50458421100 | 140400 | 140300 | 140400 | 140300 | 79 |
| 390 | 20240115 | 123000 | 50447333600 | 140300 | 140400 | 140400 | 140300 | 52 |
| 391 | 20240115 | 122900 | 50440037400 | 140400 | 140400 | 140500 | 140300 | 305 |
| 392 | 20240115 | 122800 | 50397218300 | 140400 | 140400 | 140500 | 140400 | 74 |
| 393 | 20240115 | 122700 | 50386828000 | 140400 | 140400 | 140500 | 140400 | 152 |
| 394 | 20240115 | 122600 | 50365486800 | 140400 | 140300 | 140400 | 140300 | 20 |
| 395 | 20240115 | 122500 | 50362680000 | 140400 | 140300 | 140400 | 140300 | 127 |
| 396 | 20240115 | 122400 | 50344855500 | 140400 | 140300 | 140400 | 140300 | 331 |
| 397 | 20240115 | 122300 | 50298416000 | 140300 | 140400 | 140400 | 140300 | 129 |
| 398 | 20240115 | 122200 | 50280315000 | 140400 | 140400 | 140400 | 140300 | 201 |
| 399 | 20240115 | 122100 | 50252101700 | 140400 | 140400 | 140400 | 140300 | 73 |
| 400 | 20240115 | 122000 | 50241853000 | 140300 | 140400 | 140500 | 140300 | 542 |
| 401 | 20240115 | 121900 | 50165802100 | 140400 | 140300 | 140400 | 140300 | 622 |
| 402 | 20240115 | 121800 | 50078533800 | 140300 | 140400 | 140400 | 140300 | 143 |
| 403 | 20240115 | 121700 | 50058464200 | 140300 | 140400 | 140400 | 140300 | 250 |
| 404 | 20240115 | 121600 | 50023370900 | 140400 | 140400 | 140600 | 140400 | 163 |
| 405 | 20240115 | 121500 | 50000480100 | 140300 | 140500 | 140500 | 140300 | 557 |
| 406 | 20240115 | 121400 | 49922264800 | 140500 | 140600 | 140600 | 140500 | 13 |
| 407 | 20240115 | 121300 | 49920438000 | 140600 | 140500 | 140600 | 140500 | 159 |
| 408 | 20240115 | 121200 | 49898086900 | 140400 | 140500 | 140500 | 140400 | 372 |
| 409 | 20240115 | 121100 | 49845830600 | 140500 | 140500 | 140500 | 140400 | 72 |
| 410 | 20240115 | 121000 | 49835716000 | 140500 | 140400 | 140500 | 140400 | 83 |
| 411 | 20240115 | 120900 | 49824061500 | 140500 | 140500 | 140500 | 140400 | 152 |
| 412 | 20240115 | 120800 | 49802706700 | 140400 | 140300 | 140400 | 140300 | 185 |
| 413 | 20240115 | 120700 | 49776739900 | 140300 | 140300 | 140400 | 140300 | 99 |
| 414 | 20240115 | 120600 | 49762849800 | 140300 | 140500 | 140600 | 140300 | 520 |
| 415 | 20240115 | 120500 | 49689803800 | 140500 | 140700 | 140800 | 140500 | 646 |
| 416 | 20240115 | 120400 | 49598977000 | 140600 | 140900 | 140900 | 140600 | 1624 |
| 417 | 20240115 | 120300 | 49370342800 | 140900 | 140700 | 140900 | 140700 | 360 |
| 418 | 20240115 | 120200 | 49319645200 | 140800 | 140900 | 141000 | 140700 | 507 |
| 419 | 20240115 | 120100 | 49248231800 | 140900 | 140900 | 141100 | 140900 | 287 |
| 420 | 20240115 | 120000 | 49207780000 | 140900 | 141100 | 141100 | 140900 | 266 |
| 421 | 20240115 | 115900 | 49170266400 | 141200 | 141200 | 141200 | 141100 | 74 |
| 422 | 20240115 | 115800 | 49159820800 | 141100 | 141100 | 141200 | 141100 | 191 |
| 423 | 20240115 | 115700 | 49132865700 | 141000 | 141000 | 141200 | 141000 | 388 |
| 424 | 20240115 | 115600 | 49078139700 | 141000 | 140800 | 141000 | 140800 | 649 |
| 425 | 20240115 | 115500 | 48986683700 | 140800 | 140800 | 140900 | 140700 | 280 |
| 426 | 20240115 | 115400 | 48947261700 | 140900 | 140800 | 140900 | 140800 | 54 |
| 427 | 20240115 | 115300 | 48939654300 | 140700 | 140700 | 140800 | 140700 | 258 |
| 428 | 20240115 | 115200 | 48903348600 | 140800 | 140800 | 140900 | 140800 | 69 |
| 429 | 20240115 | 115100 | 48893632800 | 140800 | 140600 | 140900 | 140600 | 115 |
| 430 | 20240115 | 115000 | 48877452100 | 140700 | 140700 | 140700 | 140600 | 141 |
| 431 | 20240115 | 114900 | 48857620000 | 140600 | 140900 | 140900 | 140600 | 512 |
| 432 | 20240115 | 114800 | 48785562700 | 140900 | 140900 | 140900 | 140800 | 257 |
| 433 | 20240115 | 114700 | 48749374200 | 140900 | 140600 | 140900 | 140600 | 200 |
| 434 | 20240115 | 114600 | 48721227900 | 140600 | 140800 | 140800 | 140600 | 379 |
| 435 | 20240115 | 114500 | 48667895900 | 140800 | 140900 | 140900 | 140800 | 119 |
| 436 | 20240115 | 114400 | 48651139500 | 140900 | 141000 | 141000 | 140800 | 212 |
| 437 | 20240115 | 114300 | 48621265300 | 141000 | 141200 | 141200 | 141000 | 1136 |
| 438 | 20240115 | 114200 | 48461035700 | 141100 | 140900 | 141100 | 140900 | 370 |
| 439 | 20240115 | 114100 | 48408867300 | 140900 | 140800 | 140900 | 140800 | 443 |
| 440 | 20240115 | 114000 | 48346458000 | 140900 | 140700 | 140900 | 140700 | 129 |
| 441 | 20240115 | 113900 | 48328294700 | 140700 | 140700 | 140700 | 140500 | 533 |
| 442 | 20240115 | 113800 | 48253342400 | 140600 | 140600 | 140600 | 140500 | 324 |
| 443 | 20240115 | 113700 | 48207792400 | 140500 | 140600 | 140600 | 140500 | 98 |
| 444 | 20240115 | 113600 | 48194017700 | 140500 | 140600 | 140700 | 140500 | 203 |
| 445 | 20240115 | 113500 | 48165482700 | 140600 | 140600 | 140700 | 140600 | 38 |
| 446 | 20240115 | 113400 | 48160137300 | 140700 | 140500 | 140700 | 140500 | 214 |
| 447 | 20240115 | 113300 | 48130049400 | 140500 | 140400 | 140600 | 140400 | 192 |
| 448 | 20240115 | 113200 | 48103082100 | 140400 | 140500 | 140500 | 140300 | 670 |
| 449 | 20240115 | 113100 | 48008984900 | 140600 | 140600 | 140700 | 140600 | 195 |
| 450 | 20240115 | 113000 | 47981562000 | 140600 | 140600 | 140600 | 140500 | 183 |
| 451 | 20240115 | 112900 | 47955832800 | 140600 | 140600 | 140600 | 140500 | 492 |
| 452 | 20240115 | 112800 | 47886672100 | 140500 | 140500 | 140600 | 140500 | 135 |
| 453 | 20240115 | 112700 | 47867703800 | 140600 | 140500 | 140600 | 140400 | 171 |
| 454 | 20240115 | 112600 | 47843670400 | 140500 | 140300 | 140500 | 140300 | 283 |
| 455 | 20240115 | 112500 | 47803929400 | 140300 | 140100 | 140300 | 140100 | 203 |
| 456 | 20240115 | 112400 | 47775456000 | 140100 | 140200 | 140200 | 140100 | 274 |
| 457 | 20240115 | 112300 | 47737054900 | 140200 | 140400 | 140400 | 140100 | 849 |
| 458 | 20240115 | 112200 | 47618043500 | 140400 | 140400 | 140400 | 140400 | 231 |
| 459 | 20240115 | 112100 | 47585611100 | 140400 | 140200 | 140400 | 140200 | 191 |
| 460 | 20240115 | 112000 | 47558808500 | 140300 | 140200 | 140400 | 140200 | 346 |
| 461 | 20240115 | 111900 | 47510266100 | 140400 | 140200 | 140400 | 140200 | 496 |
| 462 | 20240115 | 111800 | 47440721100 | 140200 | 140200 | 140300 | 140100 | 502 |
| 463 | 20240115 | 111700 | 47370351300 | 140200 | 140500 | 140600 | 140100 | 1792 |
| 464 | 20240115 | 111600 | 47118779000 | 140500 | 140600 | 140600 | 140500 | 50 |
| 465 | 20240115 | 111500 | 47111751200 | 140600 | 140500 | 140600 | 140400 | 153 |
| 466 | 20240115 | 111400 | 47090264600 | 140500 | 140400 | 140600 | 140300 | 336 |
| 467 | 20240115 | 111300 | 47043083500 | 140400 | 140700 | 140700 | 140400 | 1019 |
| 468 | 20240115 | 111200 | 46899818200 | 140700 | 140700 | 140700 | 140500 | 284 |
| 469 | 20240115 | 111100 | 46859890500 | 140700 | 140900 | 140900 | 140500 | 493 |
| 470 | 20240115 | 111000 | 46790498500 | 140800 | 140800 | 140900 | 140700 | 244 |
| 471 | 20240115 | 110900 | 46756147300 | 140800 | 140700 | 140800 | 140700 | 54 |
| 472 | 20240115 | 110800 | 46748547500 | 140700 | 140700 | 140800 | 140700 | 187 |
| 473 | 20240115 | 110700 | 46722222100 | 140700 | 140600 | 140700 | 140600 | 233 |
| 474 | 20240115 | 110600 | 46689454500 | 140600 | 140400 | 140700 | 140400 | 96 |
| 475 | 20240115 | 110500 | 46675956900 | 140400 | 140600 | 140700 | 140300 | 2495 |
| 476 | 20240115 | 110400 | 46325472100 | 140600 | 140700 | 140700 | 140600 | 159 |
| 477 | 20240115 | 110300 | 46303103300 | 140700 | 140800 | 140800 | 140600 | 420 |
| 478 | 20240115 | 110200 | 46244026300 | 140700 | 140800 | 140900 | 140700 | 528 |
| 479 | 20240115 | 110100 | 46169691900 | 140800 | 140700 | 140900 | 140700 | 455 |
| 480 | 20240115 | 110000 | 46105631700 | 140700 | 140600 | 140800 | 140500 | 640 |
| 481 | 20240115 | 105900 | 46015585300 | 140600 | 140200 | 140700 | 140200 | 1264 |
| 482 | 20240115 | 105800 | 45838042100 | 140200 | 140100 | 140200 | 140000 | 527 |
| 483 | 20240115 | 105700 | 45764210500 | 140100 | 140100 | 140200 | 140100 | 185 |
| 484 | 20240115 | 105600 | 45738285300 | 140000 | 140200 | 140200 | 140000 | 66 |
| 485 | 20240115 | 105500 | 45729041300 | 140200 | 139900 | 140200 | 139900 | 256 |
| 486 | 20240115 | 105400 | 45693203700 | 140000 | 140100 | 140200 | 139900 | 2048 |
| 487 | 20240115 | 105300 | 45406427200 | 140200 | 140300 | 140300 | 140100 | 219 |
| 488 | 20240115 | 105200 | 45375722500 | 140200 | 140300 | 140300 | 140200 | 163 |
| 489 | 20240115 | 105100 | 45352859200 | 140200 | 140200 | 140300 | 140100 | 434 |
| 490 | 20240115 | 105000 | 45292006700 | 140200 | 140200 | 140300 | 140100 | 472 |
| 491 | 20240115 | 104900 | 45225859200 | 140100 | 140200 | 140200 | 140000 | 466 |
| 492 | 20240115 | 104800 | 45160569500 | 140200 | 140600 | 140600 | 140100 | 1896 |
| 493 | 20240115 | 104700 | 44894520700 | 140400 | 140500 | 140600 | 140300 | 333 |
| 494 | 20240115 | 104600 | 44847774400 | 140600 | 140300 | 140600 | 140300 | 100 |
| 495 | 20240115 | 104500 | 44833740100 | 140300 | 140600 | 140600 | 140300 | 362 |
| 496 | 20240115 | 104400 | 44782921700 | 140600 | 140500 | 140600 | 140300 | 375 |
| 497 | 20240115 | 104300 | 44730230300 | 140500 | 140400 | 140600 | 140300 | 82 |
| 498 | 20240115 | 104200 | 44718712500 | 140600 | 140700 | 140800 | 140400 | 2178 |
| 499 | 20240115 | 104100 | 44412526200 | 140700 | 140700 | 140800 | 140700 | 266 |
| 500 | 20240115 | 104000 | 44375085800 | 140700 | 140700 | 140700 | 140600 | 603 |
| 501 | 20240115 | 103900 | 44290255000 | 140600 | 140600 | 140700 | 140600 | 492 |
| 502 | 20240115 | 103800 | 44221052700 | 140600 | 140400 | 140700 | 140300 | 1068 |
| 503 | 20240115 | 103700 | 44071006900 | 140400 | 139700 | 140400 | 139700 | 1666 |
| 504 | 20240115 | 103600 | 43837679500 | 139700 | 139500 | 139700 | 139400 | 732 |
| 505 | 20240115 | 103500 | 43735546600 | 139500 | 139500 | 139600 | 139500 | 493 |
| 506 | 20240115 | 103400 | 43666769300 | 139600 | 139500 | 139700 | 139400 | 817 |
| 507 | 20240115 | 103300 | 43552801500 | 139500 | 139400 | 139700 | 139400 | 1178 |
| 508 | 20240115 | 103200 | 43388484200 | 139400 | 139600 | 139700 | 139400 | 2501 |
| 509 | 20240115 | 103100 | 43039596700 | 139600 | 139700 | 139700 | 139600 | 1635 |
| 510 | 20240115 | 103000 | 42811325800 | 139700 | 139800 | 139900 | 139700 | 1680 |
| 511 | 20240115 | 102900 | 42576570800 | 139800 | 139900 | 139900 | 139800 | 327 |
| 512 | 20240115 | 102800 | 42530842800 | 139900 | 139900 | 139900 | 139800 | 466 |
| 513 | 20240115 | 102700 | 42465671200 | 139900 | 139800 | 139900 | 139700 | 845 |
| 514 | 20240115 | 102600 | 42347538700 | 139900 | 139900 | 139900 | 139700 | 402 |
| 515 | 20240115 | 102500 | 42291346500 | 139800 | 140100 | 140200 | 139800 | 1644 |
| 516 | 20240115 | 102400 | 42061222700 | 140100 | 139900 | 140100 | 139900 | 1105 |
| 517 | 20240115 | 102300 | 41906505300 | 139900 | 139900 | 140000 | 139800 | 375 |
| 518 | 20240115 | 102200 | 41854048000 | 139900 | 139700 | 140000 | 139600 | 1433 |
| 519 | 20240115 | 102100 | 41653773400 | 139700 | 140000 | 140100 | 139700 | 2785 |
| 520 | 20240115 | 102000 | 41264219400 | 140000 | 140200 | 140200 | 140000 | 1686 |
| 521 | 20240115 | 101900 | 41028085000 | 140200 | 139900 | 140200 | 139900 | 1855 |
| 522 | 20240115 | 101800 | 40768337300 | 139800 | 139800 | 139900 | 139800 | 516 |
| 523 | 20240115 | 101700 | 40696170200 | 139900 | 139900 | 139900 | 139700 | 2853 |
| 524 | 20240115 | 101600 | 40297187300 | 139900 | 140000 | 140100 | 139900 | 2821 |
| 525 | 20240115 | 101500 | 39902287200 | 140000 | 140300 | 140300 | 140000 | 2199 |
| 526 | 20240115 | 101400 | 39594149400 | 140300 | 140200 | 140300 | 140000 | 2278 |
| 527 | 20240115 | 101300 | 39275057000 | 140300 | 140500 | 140600 | 140200 | 1721 |
| 528 | 20240115 | 101200 | 39033447100 | 140600 | 140600 | 140800 | 140500 | 1210 |
| 529 | 20240115 | 101100 | 38863297700 | 140700 | 140700 | 140800 | 140600 | 881 |
| 530 | 20240115 | 101000 | 38739379300 | 140700 | 140900 | 140900 | 140400 | 3469 |
| 531 | 20240115 | 100900 | 38251316700 | 141000 | 140900 | 141000 | 140900 | 2007 |
| 532 | 20240115 | 100800 | 37968405500 | 140900 | 141400 | 141500 | 140900 | 2862 |
| 533 | 20240115 | 100700 | 37564648600 | 141400 | 141200 | 141500 | 141100 | 1320 |
| 534 | 20240115 | 100600 | 37378254600 | 141300 | 141800 | 141800 | 141200 | 2022 |
| 535 | 20240115 | 100500 | 37092263300 | 141800 | 141900 | 141900 | 141700 | 584 |
| 536 | 20240115 | 100400 | 37009431800 | 141900 | 142200 | 142200 | 141700 | 2950 |
| 537 | 20240115 | 100300 | 36590673400 | 142100 | 142700 | 142700 | 142100 | 3793 |
| 538 | 20240115 | 100200 | 36050330300 | 142800 | 142900 | 143000 | 142700 | 247 |
| 539 | 20240115 | 100100 | 36015061700 | 143000 | 143100 | 143100 | 142700 | 716 |
| 540 | 20240115 | 100000 | 35912759800 | 143000 | 143200 | 143200 | 143000 | 405 |
| 541 | 20240115 | 095900 | 35854780000 | 143300 | 143000 | 143400 | 142600 | 1592 |
| 542 | 20240115 | 095800 | 35627017000 | 143000 | 142700 | 143000 | 142500 | 3377 |
| 543 | 20240115 | 095700 | 35145139600 | 142800 | 142900 | 143100 | 142700 | 2299 |
| 544 | 20240115 | 095600 | 34816787400 | 143000 | 143600 | 143800 | 143000 | 4213 |
| 545 | 20240115 | 095500 | 34213294300 | 143600 | 143500 | 143800 | 143300 | 2212 |
| 546 | 20240115 | 095400 | 33895619200 | 143500 | 143100 | 143700 | 143100 | 2020 |
| 547 | 20240115 | 095300 | 33605749700 | 143100 | 143400 | 143400 | 143100 | 1967 |
| 548 | 20240115 | 095200 | 33323915200 | 143400 | 143300 | 143400 | 143000 | 1347 |
| 549 | 20240115 | 095100 | 33131003600 | 143400 | 143100 | 143400 | 143100 | 854 |
| 550 | 20240115 | 095000 | 33008619600 | 143100 | 142900 | 143100 | 142800 | 775 |
| 551 | 20240115 | 094900 | 32897796300 | 143000 | 142700 | 143200 | 142600 | 1275 |
| 552 | 20240115 | 094800 | 32715581400 | 142800 | 143100 | 143300 | 142800 | 3099 |
| 553 | 20240115 | 094700 | 32272199300 | 143200 | 143400 | 143600 | 143100 | 1498 |
| 554 | 20240115 | 094600 | 32057626300 | 143400 | 143600 | 143700 | 143100 | 4434 |
| 555 | 20240115 | 094500 | 31421834100 | 143700 | 144000 | 144200 | 143600 | 2871 |
| 556 | 20240115 | 094400 | 31008473100 | 144000 | 143700 | 144000 | 143700 | 2170 |
| 557 | 20240115 | 094300 | 30696165100 | 143600 | 143800 | 144100 | 143600 | 3377 |
| 558 | 20240115 | 094200 | 30209991000 | 143700 | 143400 | 143900 | 143300 | 4882 |
| 559 | 20240115 | 094100 | 29508892700 | 143300 | 143400 | 143500 | 143300 | 1293 |
| 560 | 20240115 | 094000 | 29323471500 | 143400 | 143100 | 143400 | 143000 | 2650 |
| 561 | 20240115 | 093900 | 28943773200 | 143100 | 142800 | 143100 | 142700 | 852 |
| 562 | 20240115 | 093800 | 28821929200 | 142900 | 143200 | 143200 | 142600 | 3124 |
| 563 | 20240115 | 093700 | 28375480500 | 143200 | 142800 | 143300 | 142800 | 3092 |
| 564 | 20240115 | 093600 | 27933016600 | 142800 | 142900 | 142900 | 142700 | 1761 |
| 565 | 20240115 | 093500 | 27681598800 | 142900 | 143100 | 143200 | 142800 | 1248 |
| 566 | 20240115 | 093400 | 27503207700 | 143100 | 143500 | 143500 | 143000 | 1581 |
| 567 | 20240115 | 093300 | 27276810700 | 143500 | 142800 | 143700 | 142800 | 5387 |
| 568 | 20240115 | 093200 | 26504325700 | 142800 | 143000 | 143100 | 142500 | 1999 |
| 569 | 20240115 | 093100 | 26218689600 | 143200 | 142600 | 143200 | 142300 | 4785 |
| 570 | 20240115 | 093000 | 25534612300 | 142700 | 142000 | 142900 | 142000 | 5121 |
| 571 | 20240115 | 092900 | 24804463200 | 142100 | 142300 | 142400 | 142100 | 1497 |
| 572 | 20240115 | 092800 | 24591569400 | 142200 | 142200 | 142400 | 141600 | 2489 |
| 573 | 20240115 | 092700 | 24238058700 | 142200 | 142600 | 142600 | 142100 | 2421 |
| 574 | 20240115 | 092600 | 23893244500 | 142500 | 141600 | 142700 | 141600 | 5847 |
| 575 | 20240115 | 092500 | 23061119200 | 141600 | 141900 | 141900 | 141300 | 981 |
| 576 | 20240115 | 092400 | 22922209300 | 141900 | 141900 | 142100 | 141600 | 1480 |
| 577 | 20240115 | 092300 | 22712263700 | 142000 | 141700 | 142200 | 141600 | 2703 |
| 578 | 20240115 | 092200 | 22328593800 | 141700 | 141800 | 141900 | 141600 | 1773 |
| 579 | 20240115 | 092100 | 22077335200 | 141800 | 141100 | 142000 | 140900 | 2372 |
| 580 | 20240115 | 092000 | 21741452900 | 141100 | 141000 | 141100 | 140700 | 1614 |
| 581 | 20240115 | 091900 | 21514044100 | 140900 | 140800 | 141000 | 140700 | 1057 |
| 582 | 20240115 | 091800 | 21365214500 | 140700 | 140300 | 140800 | 140100 | 1109 |
| 583 | 20240115 | 091700 | 21209470700 | 140200 | 140400 | 140400 | 140000 | 2106 |
| 584 | 20240115 | 091600 | 20914246100 | 140400 | 140900 | 141300 | 140300 | 2928 |
| 585 | 20240115 | 091500 | 20502078200 | 140800 | 140000 | 140900 | 139900 | 2941 |
| 586 | 20240115 | 091400 | 20089305900 | 140000 | 139400 | 140000 | 139400 | 2619 |
| 587 | 20240115 | 091300 | 19723362900 | 139400 | 139700 | 140000 | 139200 | 8198 |
| 588 | 20240115 | 091200 | 18579696300 | 139700 | 140000 | 140100 | 139100 | 6428 |
| 589 | 20240115 | 091100 | 17681770000 | 140000 | 141000 | 141100 | 140000 | 6194 |
| 590 | 20240115 | 091000 | 16811067800 | 141000 | 141000 | 141300 | 140600 | 3641 |
| 591 | 20240115 | 090900 | 16298256700 | 141300 | 142400 | 142400 | 140700 | 10356 |
| 592 | 20240115 | 090800 | 14834054800 | 142400 | 141800 | 142700 | 141800 | 4507 |
| 593 | 20240115 | 090700 | 14193615800 | 141800 | 143500 | 143500 | 141600 | 9265 |
| 594 | 20240115 | 090600 | 12873326300 | 143200 | 144500 | 144800 | 142900 | 7864 |
| 595 | 20240115 | 090500 | 11743351500 | 144800 | 145400 | 145500 | 144100 | 13749 |
| 596 | 20240115 | 090400 | 9750558400 | 145400 | 144600 | 145500 | 144400 | 12157 |
| 597 | 20240115 | 090300 | 7987947900 | 144500 | 145300 | 145300 | 144100 | 7127 |
| 598 | 20240115 | 090200 | 6956966100 | 145300 | 143900 | 145400 | 143800 | 14404 |
| 599 | 20240115 | 090100 | 4873069100 | 143900 | 143500 | 144800 | 143500 | 17280 |
| 600 | 20240115 | 090000 | 2381751700 | 143500 | 143200 | 143600 | 142300 | 16574 |