35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 3 | 20240117 | 185700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 4 | 20240117 | 185600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 5 | 20240117 | 185500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 6 | 20240117 | 185400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 7 | 20240117 | 185300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 8 | 20240117 | 185200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 9 | 20240117 | 185100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 10 | 20240117 | 185000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 11 | 20240117 | 184900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 12 | 20240117 | 184800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 13 | 20240117 | 184700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 14 | 20240117 | 184600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 15 | 20240117 | 184500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 16 | 20240117 | 184400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 17 | 20240117 | 184300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 18 | 20240117 | 184200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 19 | 20240117 | 184100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 20 | 20240117 | 184000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 21 | 20240117 | 183900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 22 | 20240117 | 183800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 23 | 20240117 | 183700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 24 | 20240117 | 183600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 25 | 20240117 | 183500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 26 | 20240117 | 183400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 27 | 20240117 | 183300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 28 | 20240117 | 183200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 29 | 20240117 | 183100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 30 | 20240117 | 183000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 31 | 20240117 | 182900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 32 | 20240117 | 182800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 33 | 20240117 | 182700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 34 | 20240117 | 182600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 35 | 20240117 | 182500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 36 | 20240117 | 182400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 37 | 20240117 | 182300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 38 | 20240117 | 182200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 39 | 20240117 | 182100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 40 | 20240117 | 182000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 41 | 20240117 | 181900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 42 | 20240117 | 181800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 43 | 20240117 | 181700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 44 | 20240117 | 181600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 45 | 20240117 | 181500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 46 | 20240117 | 181400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 47 | 20240117 | 181300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 48 | 20240117 | 181200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 49 | 20240117 | 181100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 50 | 20240117 | 181000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 51 | 20240117 | 180900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 52 | 20240117 | 180800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 53 | 20240117 | 180700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 54 | 20240117 | 180600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 55 | 20240117 | 180500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 56 | 20240117 | 180400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 57 | 20240117 | 180300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 58 | 20240117 | 180200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 59 | 20240117 | 180100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 60 | 20240117 | 180000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 61 | 20240117 | 175900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 62 | 20240117 | 175800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 63 | 20240117 | 175700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 64 | 20240117 | 175600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 65 | 20240117 | 175500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 66 | 20240117 | 175400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 67 | 20240117 | 175300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 68 | 20240117 | 175200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 69 | 20240117 | 175100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 70 | 20240117 | 175000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 71 | 20240117 | 174900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 72 | 20240117 | 174800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 73 | 20240117 | 174700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 74 | 20240117 | 174600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 75 | 20240117 | 174500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 76 | 20240117 | 174400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 77 | 20240117 | 174300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 78 | 20240117 | 174200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 79 | 20240117 | 174100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 80 | 20240117 | 174000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 81 | 20240117 | 173900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 82 | 20240117 | 173800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 83 | 20240117 | 173700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 84 | 20240117 | 173600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 85 | 20240117 | 173500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 86 | 20240117 | 173400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 87 | 20240117 | 173300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 88 | 20240117 | 173200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 89 | 20240117 | 173100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 90 | 20240117 | 173000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 91 | 20240117 | 172900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 92 | 20240117 | 172800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 93 | 20240117 | 172700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 94 | 20240117 | 172600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 95 | 20240117 | 172500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 96 | 20240117 | 172400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 97 | 20240117 | 172300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 98 | 20240117 | 172200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 99 | 20240117 | 172100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 100 | 20240117 | 172000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 101 | 20240117 | 171900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 102 | 20240117 | 171800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 103 | 20240117 | 171700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 104 | 20240117 | 171600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 105 | 20240117 | 171500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 106 | 20240117 | 171400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 107 | 20240117 | 171300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 108 | 20240117 | 171200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 109 | 20240117 | 171100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 110 | 20240117 | 171000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 111 | 20240117 | 170900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 112 | 20240117 | 170800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 113 | 20240117 | 170700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 114 | 20240117 | 170600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 115 | 20240117 | 170500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 116 | 20240117 | 170400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 117 | 20240117 | 170300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 118 | 20240117 | 170200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 119 | 20240117 | 170100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 120 | 20240117 | 170000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 121 | 20240117 | 165900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 122 | 20240117 | 165800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 123 | 20240117 | 165700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 124 | 20240117 | 165600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 125 | 20240117 | 165500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 126 | 20240117 | 165400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 127 | 20240117 | 165300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 128 | 20240117 | 165200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 129 | 20240117 | 165100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 130 | 20240117 | 165000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 131 | 20240117 | 164900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 132 | 20240117 | 164800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 133 | 20240117 | 164700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 134 | 20240117 | 164600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 135 | 20240117 | 164500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 136 | 20240117 | 164400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 137 | 20240117 | 164300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 138 | 20240117 | 164200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 139 | 20240117 | 164100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 140 | 20240117 | 164000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 141 | 20240117 | 163900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 142 | 20240117 | 163800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 143 | 20240117 | 163700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 144 | 20240117 | 163600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 145 | 20240117 | 163500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 146 | 20240117 | 163400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 147 | 20240117 | 163300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 148 | 20240117 | 163200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 149 | 20240117 | 163100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 150 | 20240117 | 163000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 151 | 20240117 | 162900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 152 | 20240117 | 162800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 153 | 20240117 | 162700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 154 | 20240117 | 162600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 155 | 20240117 | 162500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 156 | 20240117 | 162400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 157 | 20240117 | 162300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 158 | 20240117 | 162200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 159 | 20240117 | 162100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 160 | 20240117 | 162000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 161 | 20240117 | 161900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 162 | 20240117 | 161800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 163 | 20240117 | 161700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 164 | 20240117 | 161600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 165 | 20240117 | 161500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 166 | 20240117 | 161400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 167 | 20240117 | 161300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 168 | 20240117 | 161200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 169 | 20240117 | 161100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 170 | 20240117 | 161000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 171 | 20240117 | 160900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 172 | 20240117 | 160800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 173 | 20240117 | 160700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 174 | 20240117 | 160600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 175 | 20240117 | 160500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 176 | 20240117 | 160400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 177 | 20240117 | 160300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 178 | 20240117 | 160200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 179 | 20240117 | 160100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 180 | 20240117 | 160000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 181 | 20240117 | 155900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 182 | 20240117 | 155800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 183 | 20240117 | 155700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 184 | 20240117 | 155600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 185 | 20240117 | 155500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 186 | 20240117 | 155400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 187 | 20240117 | 155300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 188 | 20240117 | 155200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 189 | 20240117 | 155100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 190 | 20240117 | 155000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 191 | 20240117 | 154900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 192 | 20240117 | 154800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 193 | 20240117 | 154700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 194 | 20240117 | 154600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 195 | 20240117 | 154500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 196 | 20240117 | 154400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 197 | 20240117 | 154300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 198 | 20240117 | 154200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 199 | 20240117 | 154100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 200 | 20240117 | 154000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 201 | 20240117 | 153900 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 202 | 20240117 | 153800 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 203 | 20240117 | 153700 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 204 | 20240117 | 153600 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 205 | 20240117 | 153500 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 206 | 20240117 | 153400 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 207 | 20240117 | 153300 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 208 | 20240117 | 153200 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 209 | 20240117 | 153100 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 0 |
| 210 | 20240117 | 153000 | 52713015400 | 135000 | 135000 | 135000 | 135000 | 18730 |
| 211 | 20240117 | 152900 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 212 | 20240117 | 152800 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 213 | 20240117 | 152700 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 214 | 20240117 | 152600 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 215 | 20240117 | 152500 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 216 | 20240117 | 152400 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 217 | 20240117 | 152300 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 218 | 20240117 | 152200 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 219 | 20240117 | 152100 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 220 | 20240117 | 152000 | 50184465400 | 135100 | 135100 | 135100 | 135100 | 0 |
| 221 | 20240117 | 151900 | 50184465400 | 135100 | 135200 | 135400 | 135100 | 2893 |
| 222 | 20240117 | 151800 | 49793195400 | 135300 | 135400 | 135400 | 135200 | 3070 |
| 223 | 20240117 | 151700 | 49377768400 | 135400 | 135100 | 135400 | 135100 | 2213 |
| 224 | 20240117 | 151600 | 49078300100 | 135100 | 135000 | 135400 | 135000 | 1889 |
| 225 | 20240117 | 151500 | 48822825800 | 135300 | 135400 | 135400 | 135000 | 1621 |
| 226 | 20240117 | 151400 | 48603611900 | 135300 | 135300 | 135400 | 135000 | 1925 |
| 227 | 20240117 | 151300 | 48343337400 | 135300 | 135500 | 135500 | 135200 | 1429 |
| 228 | 20240117 | 151200 | 48149857000 | 135400 | 135500 | 135600 | 135400 | 1255 |
| 229 | 20240117 | 151100 | 47979863200 | 135600 | 135500 | 135600 | 135400 | 625 |
| 230 | 20240117 | 151000 | 47895160300 | 135500 | 135600 | 135700 | 135500 | 2541 |
| 231 | 20240117 | 150900 | 47550690200 | 135700 | 135600 | 135800 | 135600 | 1786 |
| 232 | 20240117 | 150800 | 47308372400 | 135600 | 135600 | 135700 | 135500 | 1229 |
| 233 | 20240117 | 150700 | 47141758300 | 135500 | 135600 | 135600 | 135500 | 1157 |
| 234 | 20240117 | 150600 | 46984905400 | 135600 | 135400 | 135600 | 135400 | 1133 |
| 235 | 20240117 | 150500 | 46831410900 | 135400 | 135400 | 135600 | 135200 | 1998 |
| 236 | 20240117 | 150400 | 46560805400 | 135300 | 135200 | 135400 | 135000 | 1887 |
| 237 | 20240117 | 150300 | 46305668700 | 135200 | 135200 | 135300 | 135000 | 1063 |
| 238 | 20240117 | 150200 | 46161968400 | 135200 | 135000 | 135200 | 135000 | 931 |
| 239 | 20240117 | 150100 | 46036217700 | 135100 | 135200 | 135200 | 135100 | 1459 |
| 240 | 20240117 | 150000 | 45839089200 | 135200 | 134900 | 135200 | 134800 | 1705 |
| 241 | 20240117 | 145900 | 45609016700 | 135000 | 134900 | 135000 | 134800 | 1287 |
| 242 | 20240117 | 145800 | 45435415100 | 134900 | 134800 | 134900 | 134600 | 1126 |
| 243 | 20240117 | 145700 | 45283664000 | 134800 | 134700 | 134900 | 134500 | 1056 |
| 244 | 20240117 | 145600 | 45141376500 | 134700 | 134700 | 134800 | 134500 | 754 |
| 245 | 20240117 | 145500 | 45039847900 | 134700 | 134800 | 134800 | 134300 | 1064 |
| 246 | 20240117 | 145400 | 44896697600 | 134800 | 134800 | 134800 | 134700 | 721 |
| 247 | 20240117 | 145300 | 44799555600 | 134700 | 134800 | 134900 | 134700 | 1103 |
| 248 | 20240117 | 145200 | 44650891800 | 134800 | 134800 | 134800 | 134500 | 1639 |
| 249 | 20240117 | 145100 | 44430324900 | 134700 | 134800 | 134800 | 134500 | 1218 |
| 250 | 20240117 | 145000 | 44266313900 | 134800 | 134900 | 135000 | 134700 | 707 |
| 251 | 20240117 | 144900 | 44170981300 | 134900 | 134900 | 135000 | 134800 | 881 |
| 252 | 20240117 | 144800 | 44052149800 | 135000 | 134900 | 135000 | 134500 | 1649 |
| 253 | 20240117 | 144700 | 43829917700 | 135000 | 135100 | 135200 | 134900 | 1916 |
| 254 | 20240117 | 144600 | 43571308800 | 135100 | 135200 | 135300 | 135000 | 811 |
| 255 | 20240117 | 144500 | 43461714800 | 135300 | 135300 | 135300 | 135100 | 541 |
| 256 | 20240117 | 144400 | 43388557800 | 135200 | 135300 | 135300 | 135000 | 539 |
| 257 | 20240117 | 144300 | 43315712900 | 135200 | 135100 | 135300 | 135000 | 767 |
| 258 | 20240117 | 144200 | 43212030000 | 135200 | 135300 | 135300 | 135000 | 672 |
| 259 | 20240117 | 144100 | 43121187300 | 135300 | 135500 | 135500 | 135300 | 1294 |
| 260 | 20240117 | 144000 | 42945988100 | 135400 | 135600 | 135600 | 135400 | 378 |
| 261 | 20240117 | 143900 | 42894779500 | 135600 | 135500 | 135600 | 135400 | 565 |
| 262 | 20240117 | 143800 | 42818226100 | 135500 | 135500 | 135500 | 135400 | 254 |
| 263 | 20240117 | 143700 | 42783810200 | 135500 | 135400 | 135500 | 135300 | 838 |
| 264 | 20240117 | 143600 | 42670334500 | 135400 | 135400 | 135400 | 135300 | 292 |
| 265 | 20240117 | 143500 | 42630805800 | 135400 | 135400 | 135400 | 135300 | 409 |
| 266 | 20240117 | 143400 | 42575442400 | 135400 | 135300 | 135400 | 135300 | 347 |
| 267 | 20240117 | 143300 | 42528481900 | 135400 | 135300 | 135500 | 135200 | 915 |
| 268 | 20240117 | 143200 | 42404612400 | 135300 | 135500 | 135500 | 135000 | 1446 |
| 269 | 20240117 | 143100 | 42208979700 | 135500 | 135500 | 135500 | 135400 | 436 |
| 270 | 20240117 | 143000 | 42149919800 | 135500 | 135400 | 135500 | 135400 | 380 |
| 271 | 20240117 | 142900 | 42098434900 | 135500 | 135800 | 135800 | 135400 | 1846 |
| 272 | 20240117 | 142800 | 41848054000 | 135800 | 135800 | 135800 | 135700 | 381 |
| 273 | 20240117 | 142700 | 41796323800 | 135800 | 135800 | 135800 | 135700 | 345 |
| 274 | 20240117 | 142600 | 41749480000 | 135800 | 135800 | 135800 | 135700 | 265 |
| 275 | 20240117 | 142500 | 41713494500 | 135700 | 135700 | 135700 | 135500 | 497 |
| 276 | 20240117 | 142400 | 41646071800 | 135700 | 135400 | 135800 | 135400 | 1036 |
| 277 | 20240117 | 142300 | 41505624400 | 135400 | 135400 | 135500 | 135300 | 751 |
| 278 | 20240117 | 142200 | 41403930700 | 135400 | 135500 | 135500 | 135300 | 680 |
| 279 | 20240117 | 142100 | 41311854600 | 135500 | 135600 | 135600 | 135400 | 265 |
| 280 | 20240117 | 142000 | 41275953400 | 135600 | 135500 | 135600 | 135400 | 583 |
| 281 | 20240117 | 141900 | 41196954200 | 135600 | 135500 | 135600 | 135400 | 365 |
| 282 | 20240117 | 141800 | 41147493300 | 135500 | 135600 | 135600 | 135400 | 337 |
| 283 | 20240117 | 141700 | 41101833400 | 135700 | 135500 | 135700 | 135400 | 352 |
| 284 | 20240117 | 141600 | 41054134800 | 135500 | 135600 | 135700 | 135400 | 205 |
| 285 | 20240117 | 141500 | 41026351100 | 135600 | 135800 | 135800 | 135500 | 313 |
| 286 | 20240117 | 141400 | 40983882100 | 135800 | 135500 | 135800 | 135500 | 530 |
| 287 | 20240117 | 141300 | 40911938600 | 135500 | 135800 | 135900 | 135400 | 833 |
| 288 | 20240117 | 141200 | 40798850800 | 135700 | 135500 | 135700 | 135500 | 1076 |
| 289 | 20240117 | 141100 | 40652915500 | 135500 | 135400 | 135500 | 135400 | 381 |
| 290 | 20240117 | 141000 | 40601294800 | 135500 | 135300 | 135500 | 135200 | 380 |
| 291 | 20240117 | 140900 | 40549847600 | 135400 | 135400 | 135400 | 135200 | 493 |
| 292 | 20240117 | 140800 | 40483133800 | 135400 | 135200 | 135400 | 135100 | 478 |
| 293 | 20240117 | 140700 | 40418520800 | 135200 | 135400 | 135400 | 135100 | 411 |
| 294 | 20240117 | 140600 | 40362936900 | 135300 | 135300 | 135400 | 135200 | 269 |
| 295 | 20240117 | 140500 | 40326525400 | 135400 | 135400 | 135500 | 135200 | 432 |
| 296 | 20240117 | 140400 | 40268067000 | 135400 | 135500 | 135500 | 135300 | 287 |
| 297 | 20240117 | 140300 | 40229192700 | 135500 | 135400 | 135500 | 135300 | 247 |
| 298 | 20240117 | 140200 | 40195747700 | 135300 | 135300 | 135400 | 135300 | 177 |
| 299 | 20240117 | 140100 | 40171788500 | 135300 | 135500 | 135500 | 135000 | 988 |
| 300 | 20240117 | 140000 | 40038140600 | 135400 | 135600 | 135600 | 135400 | 348 |
| 301 | 20240117 | 135900 | 39990986000 | 135600 | 135700 | 135700 | 135500 | 399 |
| 302 | 20240117 | 135800 | 39936882300 | 135600 | 135700 | 135800 | 135200 | 909 |
| 303 | 20240117 | 135700 | 39813660600 | 135800 | 135700 | 135900 | 135700 | 391 |
| 304 | 20240117 | 135600 | 39760558600 | 135800 | 135800 | 135800 | 135600 | 1096 |
| 305 | 20240117 | 135500 | 39611798500 | 135800 | 135700 | 135900 | 135700 | 1243 |
| 306 | 20240117 | 135400 | 39442991500 | 135800 | 135600 | 135800 | 135600 | 941 |
| 307 | 20240117 | 135300 | 39315269600 | 135600 | 135500 | 135600 | 135400 | 853 |
| 308 | 20240117 | 135200 | 39199663400 | 135500 | 135200 | 135500 | 135100 | 690 |
| 309 | 20240117 | 135100 | 39106258300 | 135200 | 135100 | 135200 | 135000 | 363 |
| 310 | 20240117 | 135000 | 39057204400 | 135100 | 134900 | 135100 | 134900 | 495 |
| 311 | 20240117 | 134900 | 38990351700 | 135000 | 135000 | 135000 | 134900 | 395 |
| 312 | 20240117 | 134800 | 38937027900 | 135000 | 134900 | 135000 | 134800 | 658 |
| 313 | 20240117 | 134700 | 38848235000 | 134900 | 135000 | 135000 | 134800 | 781 |
| 314 | 20240117 | 134600 | 38742846400 | 134900 | 134900 | 135000 | 134800 | 472 |
| 315 | 20240117 | 134500 | 38679171200 | 134900 | 134900 | 135000 | 134800 | 368 |
| 316 | 20240117 | 134400 | 38629520500 | 134900 | 134800 | 135000 | 134800 | 1132 |
| 317 | 20240117 | 134300 | 38476835600 | 134800 | 134700 | 134800 | 134600 | 623 |
| 318 | 20240117 | 134200 | 38392918700 | 134700 | 134600 | 134700 | 134500 | 421 |
| 319 | 20240117 | 134100 | 38336252700 | 134500 | 134700 | 134700 | 134500 | 276 |
| 320 | 20240117 | 134000 | 38299096200 | 134700 | 134500 | 134700 | 134500 | 163 |
| 321 | 20240117 | 133900 | 38277149300 | 134600 | 134600 | 134600 | 134500 | 156 |
| 322 | 20240117 | 133800 | 38256153400 | 134600 | 134400 | 134600 | 134300 | 360 |
| 323 | 20240117 | 133700 | 38207773700 | 134400 | 134300 | 134400 | 134200 | 432 |
| 324 | 20240117 | 133600 | 38149756200 | 134300 | 134700 | 134700 | 134300 | 1316 |
| 325 | 20240117 | 133500 | 37972666900 | 134700 | 134600 | 134700 | 134600 | 191 |
| 326 | 20240117 | 133400 | 37946941400 | 134700 | 134700 | 134900 | 134600 | 264 |
| 327 | 20240117 | 133300 | 37911367200 | 134700 | 134700 | 134800 | 134600 | 1083 |
| 328 | 20240117 | 133200 | 37765402800 | 134700 | 134500 | 134800 | 134500 | 477 |
| 329 | 20240117 | 133100 | 37701165500 | 134600 | 134500 | 134600 | 134500 | 271 |
| 330 | 20240117 | 133000 | 37664698300 | 134500 | 134500 | 134600 | 134500 | 404 |
| 331 | 20240117 | 132900 | 37610348300 | 134600 | 134500 | 134600 | 134500 | 306 |
| 332 | 20240117 | 132800 | 37569164200 | 134500 | 134700 | 134800 | 134500 | 595 |
| 333 | 20240117 | 132700 | 37489038800 | 134700 | 134700 | 134800 | 134700 | 285 |
| 334 | 20240117 | 132600 | 37450636000 | 134700 | 134800 | 134800 | 134700 | 410 |
| 335 | 20240117 | 132500 | 37395385800 | 134800 | 134800 | 134800 | 134700 | 95 |
| 336 | 20240117 | 132400 | 37382581000 | 134700 | 134800 | 134800 | 134600 | 253 |
| 337 | 20240117 | 132300 | 37348498500 | 134800 | 135000 | 135100 | 134500 | 1177 |
| 338 | 20240117 | 132200 | 37189790200 | 135100 | 134900 | 135100 | 134900 | 307 |
| 339 | 20240117 | 132100 | 37148343000 | 134900 | 134600 | 134900 | 134600 | 554 |
| 340 | 20240117 | 132000 | 37073683500 | 134700 | 134600 | 134800 | 134500 | 395 |
| 341 | 20240117 | 131900 | 37020481400 | 134600 | 134600 | 135000 | 134400 | 7932 |
| 342 | 20240117 | 131800 | 35950660900 | 134600 | 134500 | 134600 | 134300 | 758 |
| 343 | 20240117 | 131700 | 35848731800 | 134500 | 134400 | 134500 | 134400 | 286 |
| 344 | 20240117 | 131600 | 35810284000 | 134400 | 134400 | 134400 | 134300 | 176 |
| 345 | 20240117 | 131500 | 35786636600 | 134400 | 134400 | 134500 | 134300 | 332 |
| 346 | 20240117 | 131400 | 35742022000 | 134400 | 134300 | 134400 | 134200 | 435 |
| 347 | 20240117 | 131300 | 35683589400 | 134300 | 134000 | 134300 | 133900 | 1840 |
| 348 | 20240117 | 131200 | 35436970100 | 133900 | 134000 | 134000 | 133700 | 655 |
| 349 | 20240117 | 131100 | 35349251100 | 133900 | 133900 | 134000 | 133700 | 760 |
| 350 | 20240117 | 131000 | 35247484000 | 133900 | 133900 | 134000 | 133900 | 313 |
| 351 | 20240117 | 130900 | 35205558900 | 133900 | 134000 | 134000 | 133800 | 408 |
| 352 | 20240117 | 130800 | 35150928900 | 133900 | 133900 | 134000 | 133900 | 181 |
| 353 | 20240117 | 130700 | 35126686600 | 134000 | 133800 | 134000 | 133700 | 1330 |
| 354 | 20240117 | 130600 | 34948569800 | 133800 | 133800 | 133900 | 133500 | 1597 |
| 355 | 20240117 | 130500 | 34735098500 | 133800 | 133900 | 134100 | 133700 | 1504 |
| 356 | 20240117 | 130400 | 34533707300 | 134000 | 133900 | 134000 | 133600 | 3692 |
| 357 | 20240117 | 130300 | 34040205200 | 133900 | 134000 | 134100 | 133700 | 4530 |
| 358 | 20240117 | 130200 | 33433962800 | 134000 | 134300 | 134300 | 134000 | 2251 |
| 359 | 20240117 | 130100 | 33132165000 | 134100 | 134300 | 134400 | 134100 | 1357 |
| 360 | 20240117 | 130000 | 32949988800 | 134300 | 134600 | 134600 | 134300 | 1052 |
| 361 | 20240117 | 125900 | 32808577900 | 134500 | 134600 | 134600 | 134500 | 689 |
| 362 | 20240117 | 125800 | 32715901400 | 134600 | 134600 | 134600 | 134500 | 386 |
| 363 | 20240117 | 125700 | 32663965500 | 134500 | 134600 | 134600 | 134500 | 454 |
| 364 | 20240117 | 125600 | 32602863200 | 134600 | 134700 | 134700 | 134500 | 657 |
| 365 | 20240117 | 125500 | 32514441000 | 134700 | 134600 | 134700 | 134500 | 518 |
| 366 | 20240117 | 125400 | 32444710500 | 134600 | 134600 | 134600 | 134500 | 464 |
| 367 | 20240117 | 125300 | 32382260500 | 134600 | 134500 | 134600 | 134500 | 220 |
| 368 | 20240117 | 125200 | 32352659100 | 134600 | 134600 | 134600 | 134500 | 837 |
| 369 | 20240117 | 125100 | 32240070700 | 134600 | 134700 | 134700 | 134600 | 413 |
| 370 | 20240117 | 125000 | 32184474300 | 134700 | 134600 | 134700 | 134600 | 216 |
| 371 | 20240117 | 124900 | 32155392700 | 134600 | 134700 | 134700 | 134600 | 190 |
| 372 | 20240117 | 124800 | 32129811500 | 134700 | 134700 | 134700 | 134600 | 73 |
| 373 | 20240117 | 124700 | 32119978600 | 134700 | 134600 | 134700 | 134500 | 1586 |
| 374 | 20240117 | 124600 | 31906506700 | 134700 | 134700 | 134800 | 134600 | 449 |
| 375 | 20240117 | 124500 | 31846025600 | 134700 | 134700 | 134700 | 134600 | 337 |
| 376 | 20240117 | 124400 | 31800651800 | 134700 | 134800 | 134800 | 134600 | 935 |
| 377 | 20240117 | 124300 | 31674758800 | 134800 | 134700 | 134800 | 134700 | 401 |
| 378 | 20240117 | 124200 | 31620716600 | 134700 | 134700 | 134800 | 134700 | 346 |
| 379 | 20240117 | 124100 | 31574103000 | 134700 | 134800 | 134800 | 134700 | 445 |
| 380 | 20240117 | 124000 | 31514154700 | 134800 | 134800 | 134900 | 134700 | 290 |
| 381 | 20240117 | 123900 | 31475061200 | 134800 | 135000 | 135000 | 134800 | 998 |
| 382 | 20240117 | 123800 | 31340501100 | 135000 | 135000 | 135000 | 134900 | 125 |
| 383 | 20240117 | 123700 | 31323632600 | 134900 | 134900 | 135000 | 134800 | 691 |
| 384 | 20240117 | 123600 | 31230424700 | 134900 | 135100 | 135100 | 134900 | 1247 |
| 385 | 20240117 | 123500 | 31062152500 | 135100 | 135200 | 135200 | 135000 | 540 |
| 386 | 20240117 | 123400 | 30989221900 | 135100 | 135200 | 135400 | 135100 | 463 |
| 387 | 20240117 | 123300 | 30926584200 | 135200 | 135100 | 135200 | 135100 | 397 |
| 388 | 20240117 | 123200 | 30872919500 | 135200 | 135100 | 135200 | 135100 | 218 |
| 389 | 20240117 | 123100 | 30843462000 | 135200 | 135300 | 135300 | 135100 | 453 |
| 390 | 20240117 | 123000 | 30782235600 | 135300 | 135200 | 135300 | 135200 | 196 |
| 391 | 20240117 | 122900 | 30755725500 | 135300 | 135400 | 135400 | 135300 | 150 |
| 392 | 20240117 | 122800 | 30735429400 | 135300 | 135500 | 135500 | 135300 | 280 |
| 393 | 20240117 | 122700 | 30697529400 | 135500 | 135500 | 135500 | 135400 | 251 |
| 394 | 20240117 | 122600 | 30663528100 | 135500 | 135600 | 135600 | 135400 | 166 |
| 395 | 20240117 | 122500 | 30641035200 | 135600 | 135600 | 135600 | 135500 | 265 |
| 396 | 20240117 | 122400 | 30605118400 | 135600 | 135800 | 135800 | 135600 | 691 |
| 397 | 20240117 | 122300 | 30511351300 | 135800 | 135700 | 135800 | 135600 | 111 |
| 398 | 20240117 | 122200 | 30496283600 | 135700 | 135800 | 135900 | 135600 | 1160 |
| 399 | 20240117 | 122100 | 30338771200 | 135800 | 136000 | 136000 | 135800 | 452 |
| 400 | 20240117 | 122000 | 30277351700 | 136000 | 136100 | 136100 | 135900 | 237 |
| 401 | 20240117 | 121900 | 30245117700 | 136000 | 136200 | 136200 | 135800 | 835 |
| 402 | 20240117 | 121800 | 30131536900 | 136200 | 136100 | 136200 | 136000 | 378 |
| 403 | 20240117 | 121700 | 30080090800 | 136100 | 136000 | 136100 | 135900 | 482 |
| 404 | 20240117 | 121600 | 30014529600 | 136000 | 135800 | 136000 | 135800 | 236 |
| 405 | 20240117 | 121500 | 29982457300 | 135800 | 135900 | 135900 | 135800 | 253 |
| 406 | 20240117 | 121400 | 29948074900 | 135900 | 135900 | 136000 | 135800 | 328 |
| 407 | 20240117 | 121300 | 29903508800 | 135900 | 135800 | 135900 | 135800 | 592 |
| 408 | 20240117 | 121200 | 29823085200 | 135800 | 135600 | 135800 | 135600 | 995 |
| 409 | 20240117 | 121100 | 29688112500 | 135700 | 135700 | 135700 | 135500 | 767 |
| 410 | 20240117 | 121000 | 29584104800 | 135700 | 135700 | 135700 | 135600 | 170 |
| 411 | 20240117 | 120900 | 29561041000 | 135600 | 135600 | 135700 | 135500 | 1019 |
| 412 | 20240117 | 120800 | 29422867800 | 135600 | 135600 | 135600 | 135500 | 89 |
| 413 | 20240117 | 120700 | 29410803400 | 135600 | 135500 | 135600 | 135500 | 136 |
| 414 | 20240117 | 120600 | 29392369700 | 135500 | 135500 | 135600 | 135400 | 398 |
| 415 | 20240117 | 120500 | 29338442200 | 135500 | 135500 | 135500 | 135400 | 187 |
| 416 | 20240117 | 120400 | 29313106500 | 135500 | 135500 | 135500 | 135400 | 100 |
| 417 | 20240117 | 120300 | 29299558100 | 135500 | 135500 | 135500 | 135400 | 207 |
| 418 | 20240117 | 120200 | 29271511200 | 135500 | 135300 | 135500 | 135200 | 1019 |
| 419 | 20240117 | 120100 | 29133593700 | 135300 | 135300 | 135300 | 135200 | 123 |
| 420 | 20240117 | 120000 | 29116961300 | 135300 | 135200 | 135300 | 135200 | 212 |
| 421 | 20240117 | 115900 | 29088288100 | 135300 | 135300 | 135400 | 135200 | 265 |
| 422 | 20240117 | 115800 | 29052445000 | 135300 | 135500 | 135500 | 135300 | 938 |
| 423 | 20240117 | 115700 | 28925514300 | 135500 | 135300 | 135500 | 135200 | 258 |
| 424 | 20240117 | 115600 | 28890611800 | 135300 | 135300 | 135300 | 135200 | 126 |
| 425 | 20240117 | 115500 | 28873570600 | 135300 | 135100 | 135400 | 135100 | 852 |
| 426 | 20240117 | 115400 | 28758367900 | 135100 | 135100 | 135100 | 135000 | 296 |
| 427 | 20240117 | 115300 | 28718388800 | 135100 | 135100 | 135100 | 135000 | 470 |
| 428 | 20240117 | 115200 | 28654924600 | 135100 | 135100 | 135100 | 135000 | 179 |
| 429 | 20240117 | 115100 | 28630750900 | 135000 | 134900 | 135100 | 134900 | 184 |
| 430 | 20240117 | 115000 | 28605906500 | 134900 | 134900 | 135200 | 134900 | 1368 |
| 431 | 20240117 | 114900 | 28421186400 | 135000 | 135000 | 135000 | 134900 | 501 |
| 432 | 20240117 | 114800 | 28353558600 | 135000 | 134900 | 135000 | 134900 | 591 |
| 433 | 20240117 | 114700 | 28273818200 | 135000 | 135000 | 135000 | 134900 | 378 |
| 434 | 20240117 | 114600 | 28222818600 | 135000 | 135000 | 135100 | 134900 | 1542 |
| 435 | 20240117 | 114500 | 28014731800 | 135000 | 135200 | 135200 | 135000 | 2217 |
| 436 | 20240117 | 114400 | 27715253900 | 135200 | 135100 | 135200 | 135100 | 152 |
| 437 | 20240117 | 114300 | 27694706200 | 135200 | 135200 | 135300 | 135100 | 448 |
| 438 | 20240117 | 114200 | 27634137000 | 135100 | 135300 | 135300 | 135000 | 1184 |
| 439 | 20240117 | 114100 | 27474177000 | 135300 | 135400 | 135400 | 135200 | 388 |
| 440 | 20240117 | 114000 | 27421682600 | 135300 | 135500 | 135500 | 135300 | 487 |
| 441 | 20240117 | 113900 | 27355747300 | 135500 | 135500 | 135500 | 135400 | 119 |
| 442 | 20240117 | 113800 | 27339626000 | 135500 | 135500 | 135500 | 135400 | 137 |
| 443 | 20240117 | 113700 | 27321066000 | 135500 | 135400 | 135500 | 135400 | 546 |
| 444 | 20240117 | 113600 | 27247127600 | 135400 | 135300 | 135400 | 135300 | 174 |
| 445 | 20240117 | 113500 | 27223578700 | 135300 | 135400 | 135500 | 135300 | 119 |
| 446 | 20240117 | 113400 | 27207467400 | 135400 | 135500 | 135600 | 135400 | 979 |
| 447 | 20240117 | 113300 | 27074815600 | 135500 | 135600 | 135800 | 135500 | 133 |
| 448 | 20240117 | 113200 | 27056776300 | 135600 | 135500 | 135600 | 135400 | 370 |
| 449 | 20240117 | 113100 | 27006629500 | 135500 | 135500 | 135500 | 135400 | 280 |
| 450 | 20240117 | 113000 | 26968703900 | 135500 | 135400 | 135500 | 135300 | 371 |
| 451 | 20240117 | 112900 | 26918474500 | 135400 | 135400 | 135400 | 135300 | 240 |
| 452 | 20240117 | 112800 | 26885990000 | 135400 | 135300 | 135400 | 135300 | 127 |
| 453 | 20240117 | 112700 | 26868799400 | 135400 | 135600 | 135600 | 135300 | 611 |
| 454 | 20240117 | 112600 | 26786022600 | 135600 | 135600 | 135600 | 135500 | 504 |
| 455 | 20240117 | 112500 | 26717698500 | 135600 | 135600 | 135600 | 135500 | 192 |
| 456 | 20240117 | 112400 | 26691678400 | 135600 | 135500 | 135600 | 135500 | 145 |
| 457 | 20240117 | 112300 | 26672019200 | 135600 | 135400 | 135600 | 135400 | 422 |
| 458 | 20240117 | 112200 | 26614844800 | 135400 | 135500 | 135500 | 135300 | 301 |
| 459 | 20240117 | 112100 | 26574086500 | 135500 | 135500 | 135500 | 135400 | 99 |
| 460 | 20240117 | 112000 | 26560673800 | 135500 | 135400 | 135500 | 135300 | 527 |
| 461 | 20240117 | 111900 | 26489323200 | 135500 | 135500 | 135500 | 135400 | 455 |
| 462 | 20240117 | 111800 | 26427705500 | 135500 | 135500 | 135500 | 135400 | 152 |
| 463 | 20240117 | 111700 | 26407110800 | 135400 | 135500 | 135500 | 135400 | 288 |
| 464 | 20240117 | 111600 | 26368102100 | 135500 | 135600 | 135900 | 135500 | 511 |
| 465 | 20240117 | 111500 | 26298824800 | 135600 | 136100 | 136100 | 135500 | 1716 |
| 466 | 20240117 | 111400 | 26065907600 | 136100 | 136100 | 136100 | 135700 | 1998 |
| 467 | 20240117 | 111300 | 25794393600 | 136100 | 136600 | 136600 | 136100 | 519 |
| 468 | 20240117 | 111200 | 25723604800 | 136700 | 136700 | 136700 | 136600 | 242 |
| 469 | 20240117 | 111100 | 25690539300 | 136600 | 136600 | 136700 | 136500 | 1096 |
| 470 | 20240117 | 111000 | 25540815800 | 136600 | 136500 | 136600 | 136500 | 498 |
| 471 | 20240117 | 110900 | 25472796500 | 136600 | 136300 | 136600 | 136200 | 2099 |
| 472 | 20240117 | 110800 | 25186496600 | 136300 | 136400 | 136400 | 136200 | 302 |
| 473 | 20240117 | 110700 | 25145327900 | 136400 | 136400 | 136400 | 136200 | 263 |
| 474 | 20240117 | 110600 | 25109477400 | 136400 | 136100 | 136400 | 136100 | 535 |
| 475 | 20240117 | 110500 | 25036579200 | 136100 | 136300 | 136300 | 136000 | 274 |
| 476 | 20240117 | 110400 | 24999264800 | 136300 | 136100 | 136400 | 136000 | 946 |
| 477 | 20240117 | 110300 | 24870348500 | 136100 | 136100 | 136400 | 136000 | 393 |
| 478 | 20240117 | 110200 | 24816835600 | 136000 | 136300 | 136300 | 135800 | 2227 |
| 479 | 20240117 | 110100 | 24513636600 | 136200 | 136100 | 136300 | 136000 | 386 |
| 480 | 20240117 | 110000 | 24461083100 | 136200 | 136200 | 136500 | 135700 | 1457 |
| 481 | 20240117 | 105900 | 24262676100 | 136300 | 136400 | 136400 | 136200 | 384 |
| 482 | 20240117 | 105800 | 24210322600 | 136400 | 136200 | 136500 | 136100 | 1240 |
| 483 | 20240117 | 105700 | 24041241200 | 136100 | 136200 | 136200 | 136100 | 148 |
| 484 | 20240117 | 105600 | 24021093600 | 136100 | 136100 | 136200 | 136100 | 295 |
| 485 | 20240117 | 105500 | 23980930800 | 136100 | 135800 | 136200 | 135700 | 856 |
| 486 | 20240117 | 105400 | 23864552000 | 135800 | 135800 | 135900 | 135700 | 617 |
| 487 | 20240117 | 105300 | 23780764900 | 135800 | 136000 | 136000 | 135800 | 394 |
| 488 | 20240117 | 105200 | 23727232500 | 136100 | 136100 | 136200 | 136000 | 496 |
| 489 | 20240117 | 105100 | 23659763200 | 136200 | 136200 | 136200 | 136100 | 695 |
| 490 | 20240117 | 105000 | 23565157400 | 136200 | 136300 | 136400 | 136100 | 212 |
| 491 | 20240117 | 104900 | 23536260100 | 136400 | 136200 | 136400 | 136000 | 743 |
| 492 | 20240117 | 104800 | 23435086500 | 136200 | 136100 | 136200 | 136000 | 335 |
| 493 | 20240117 | 104700 | 23389481900 | 136100 | 136000 | 136100 | 136000 | 197 |
| 494 | 20240117 | 104600 | 23362681300 | 136000 | 136000 | 136100 | 136000 | 796 |
| 495 | 20240117 | 104500 | 23254417700 | 136000 | 136200 | 136300 | 136000 | 611 |
| 496 | 20240117 | 104400 | 23171253300 | 136200 | 136200 | 136200 | 136100 | 194 |
| 497 | 20240117 | 104300 | 23144832500 | 136100 | 136300 | 136300 | 136100 | 195 |
| 498 | 20240117 | 104200 | 23118282900 | 136200 | 136300 | 136400 | 136200 | 411 |
| 499 | 20240117 | 104100 | 23062270200 | 136300 | 136200 | 136300 | 136100 | 490 |
| 500 | 20240117 | 104000 | 22995503400 | 136200 | 136000 | 136200 | 136000 | 287 |
| 501 | 20240117 | 103900 | 22956436300 | 136100 | 136300 | 136300 | 136000 | 422 |
| 502 | 20240117 | 103800 | 22898971200 | 136300 | 136100 | 136300 | 136100 | 511 |
| 503 | 20240117 | 103700 | 22829385600 | 136100 | 136300 | 136400 | 136000 | 3405 |
| 504 | 20240117 | 103600 | 22365385100 | 136300 | 136000 | 136300 | 135900 | 1465 |
| 505 | 20240117 | 103500 | 22165996700 | 135900 | 136100 | 136100 | 135900 | 302 |
| 506 | 20240117 | 103400 | 22124932200 | 136000 | 135900 | 136100 | 135800 | 490 |
| 507 | 20240117 | 103300 | 22058324300 | 136000 | 135800 | 136000 | 135700 | 257 |
| 508 | 20240117 | 103200 | 22023415200 | 135700 | 135500 | 135700 | 135400 | 405 |
| 509 | 20240117 | 103100 | 21968501500 | 135500 | 135600 | 135600 | 135500 | 124 |
| 510 | 20240117 | 103000 | 21951691400 | 135600 | 135300 | 135600 | 135300 | 134 |
| 511 | 20240117 | 102900 | 21933534700 | 135400 | 135600 | 135600 | 135300 | 730 |
| 512 | 20240117 | 102800 | 21834693100 | 135600 | 135700 | 135700 | 135500 | 317 |
| 513 | 20240117 | 102700 | 21791691000 | 135700 | 136100 | 136100 | 135600 | 2045 |
| 514 | 20240117 | 102600 | 21513635500 | 136000 | 135900 | 136000 | 135900 | 3654 |
| 515 | 20240117 | 102500 | 21016717700 | 136000 | 135900 | 136000 | 135800 | 950 |
| 516 | 20240117 | 102400 | 20887645900 | 135900 | 135800 | 135900 | 135800 | 155 |
| 517 | 20240117 | 102300 | 20866586700 | 135800 | 135700 | 135900 | 135600 | 670 |
| 518 | 20240117 | 102200 | 20775624200 | 135600 | 135500 | 135700 | 135400 | 583 |
| 519 | 20240117 | 102100 | 20696601600 | 135500 | 135400 | 135500 | 135400 | 186 |
| 520 | 20240117 | 102000 | 20671409200 | 135400 | 135400 | 135500 | 135400 | 124 |
| 521 | 20240117 | 101900 | 20654616300 | 135400 | 135600 | 135600 | 135400 | 309 |
| 522 | 20240117 | 101800 | 20612750700 | 135600 | 135400 | 135600 | 135400 | 521 |
| 523 | 20240117 | 101700 | 20542181100 | 135300 | 135300 | 135400 | 135200 | 174 |
| 524 | 20240117 | 101600 | 20518640700 | 135300 | 135200 | 135400 | 135200 | 323 |
| 525 | 20240117 | 101500 | 20474940000 | 135200 | 135300 | 135400 | 135200 | 311 |
| 526 | 20240117 | 101400 | 20432863300 | 135300 | 135400 | 135400 | 135200 | 522 |
| 527 | 20240117 | 101300 | 20362232000 | 135400 | 135400 | 135400 | 135300 | 323 |
| 528 | 20240117 | 101200 | 20318506800 | 135400 | 135500 | 135500 | 135300 | 155 |
| 529 | 20240117 | 101100 | 20297522900 | 135500 | 135400 | 135500 | 135300 | 619 |
| 530 | 20240117 | 101000 | 20213720100 | 135400 | 135200 | 135400 | 135200 | 326 |
| 531 | 20240117 | 100900 | 20169605300 | 135200 | 135700 | 135700 | 135200 | 1919 |
| 532 | 20240117 | 100800 | 19909701100 | 135700 | 135800 | 135800 | 135700 | 296 |
| 533 | 20240117 | 100700 | 19869521600 | 135800 | 135600 | 135800 | 135600 | 458 |
| 534 | 20240117 | 100600 | 19807379100 | 135500 | 135500 | 135700 | 135400 | 924 |
| 535 | 20240117 | 100500 | 19682131000 | 135600 | 135500 | 135700 | 135500 | 712 |
| 536 | 20240117 | 100400 | 19585595000 | 135500 | 135600 | 135600 | 135400 | 704 |
| 537 | 20240117 | 100300 | 19490169900 | 135600 | 135700 | 135800 | 135600 | 1025 |
| 538 | 20240117 | 100200 | 19351071800 | 135700 | 135600 | 135700 | 135500 | 395 |
| 539 | 20240117 | 100100 | 19297503600 | 135600 | 135600 | 135700 | 135500 | 390 |
| 540 | 20240117 | 100000 | 19244625300 | 135600 | 135700 | 135800 | 135600 | 665 |
| 541 | 20240117 | 095900 | 19154390100 | 135800 | 135900 | 135900 | 135700 | 651 |
| 542 | 20240117 | 095800 | 19066029300 | 135900 | 135900 | 135900 | 135800 | 362 |
| 543 | 20240117 | 095700 | 19016836900 | 135900 | 135800 | 135900 | 135600 | 467 |
| 544 | 20240117 | 095600 | 18953443400 | 135800 | 135500 | 135800 | 135400 | 544 |
| 545 | 20240117 | 095500 | 18879715900 | 135600 | 135900 | 135900 | 135600 | 1053 |
| 546 | 20240117 | 095400 | 18736717300 | 135900 | 135700 | 135900 | 135600 | 670 |
| 547 | 20240117 | 095300 | 18645720900 | 135700 | 135500 | 135800 | 135400 | 1325 |
| 548 | 20240117 | 095200 | 18465947800 | 135500 | 135500 | 135600 | 135500 | 389 |
| 549 | 20240117 | 095100 | 18413232400 | 135500 | 135500 | 135700 | 135500 | 784 |
| 550 | 20240117 | 095000 | 18306938700 | 135400 | 135200 | 135400 | 135100 | 579 |
| 551 | 20240117 | 094900 | 18228586000 | 135200 | 135100 | 135200 | 135000 | 264 |
| 552 | 20240117 | 094800 | 18192905900 | 135000 | 134900 | 135200 | 134900 | 805 |
| 553 | 20240117 | 094700 | 18084228500 | 134800 | 134800 | 135000 | 134800 | 426 |
| 554 | 20240117 | 094600 | 18026775300 | 134900 | 134900 | 134900 | 134700 | 443 |
| 555 | 20240117 | 094500 | 17967052600 | 134900 | 135100 | 135300 | 134900 | 882 |
| 556 | 20240117 | 094400 | 17847910800 | 135200 | 135100 | 135200 | 135000 | 696 |
| 557 | 20240117 | 094300 | 17753833100 | 135100 | 135100 | 135200 | 135000 | 476 |
| 558 | 20240117 | 094200 | 17689535200 | 135100 | 134800 | 135200 | 134800 | 1517 |
| 559 | 20240117 | 094100 | 17484768700 | 134700 | 134800 | 134900 | 134700 | 367 |
| 560 | 20240117 | 094000 | 17435309000 | 134700 | 134900 | 135000 | 134700 | 461 |
| 561 | 20240117 | 093900 | 17373140800 | 135000 | 134500 | 135100 | 134500 | 1299 |
| 562 | 20240117 | 093800 | 17197942900 | 134500 | 134700 | 134800 | 134500 | 892 |
| 563 | 20240117 | 093700 | 17077862000 | 134700 | 134800 | 134900 | 134500 | 623 |
| 564 | 20240117 | 093600 | 16993925300 | 134800 | 134800 | 135000 | 134500 | 1299 |
| 565 | 20240117 | 093500 | 16818806900 | 134800 | 134900 | 135000 | 134500 | 1685 |
| 566 | 20240117 | 093400 | 16591737800 | 135000 | 135000 | 135100 | 134900 | 1196 |
| 567 | 20240117 | 093300 | 16430317600 | 135000 | 135300 | 135300 | 134900 | 1714 |
| 568 | 20240117 | 093200 | 16198827400 | 135300 | 135100 | 135300 | 135000 | 1070 |
| 569 | 20240117 | 093100 | 16054209600 | 135100 | 134800 | 135100 | 134700 | 1114 |
| 570 | 20240117 | 093000 | 15903913200 | 134800 | 134000 | 134800 | 134000 | 2008 |
| 571 | 20240117 | 092900 | 15634194800 | 134000 | 134000 | 134100 | 133900 | 710 |
| 572 | 20240117 | 092800 | 15539051400 | 134100 | 134000 | 134200 | 133900 | 2349 |
| 573 | 20240117 | 092700 | 15224295100 | 133900 | 133800 | 133900 | 133700 | 2078 |
| 574 | 20240117 | 092600 | 14946231500 | 133900 | 134100 | 134200 | 133800 | 2230 |
| 575 | 20240117 | 092500 | 14647473000 | 134100 | 134100 | 134300 | 133900 | 1926 |
| 576 | 20240117 | 092400 | 14389165900 | 134100 | 133900 | 134300 | 133900 | 2482 |
| 577 | 20240117 | 092300 | 14056425900 | 133900 | 134300 | 134300 | 133700 | 5595 |
| 578 | 20240117 | 092200 | 13307040400 | 134200 | 134500 | 134500 | 134200 | 1538 |
| 579 | 20240117 | 092100 | 13100387800 | 134300 | 134600 | 134700 | 134200 | 1826 |
| 580 | 20240117 | 092000 | 12855068200 | 134600 | 134400 | 134800 | 133900 | 6248 |
| 581 | 20240117 | 091900 | 12016254100 | 134600 | 134200 | 134600 | 134100 | 6975 |
| 582 | 20240117 | 091800 | 11079777600 | 134400 | 135200 | 135200 | 134200 | 11767 |
| 583 | 20240117 | 091700 | 9493287800 | 135100 | 135200 | 135300 | 135100 | 1834 |
| 584 | 20240117 | 091600 | 9245351600 | 135100 | 135600 | 135700 | 135100 | 3678 |
| 585 | 20240117 | 091500 | 8747211300 | 135600 | 135800 | 135800 | 135500 | 2710 |
| 586 | 20240117 | 091400 | 8379736000 | 135600 | 135800 | 136000 | 135600 | 6315 |
| 587 | 20240117 | 091300 | 7521592500 | 135900 | 136300 | 136400 | 135900 | 7888 |
| 588 | 20240117 | 091200 | 6448451600 | 136300 | 136200 | 136500 | 136200 | 2554 |
| 589 | 20240117 | 091100 | 6100329700 | 136200 | 136200 | 136700 | 136100 | 5250 |
| 590 | 20240117 | 091000 | 5384709400 | 136200 | 136600 | 136700 | 136200 | 7317 |
| 591 | 20240117 | 090900 | 4386202000 | 136600 | 136800 | 136900 | 136600 | 1167 |
| 592 | 20240117 | 090800 | 4226632600 | 136800 | 136900 | 137000 | 136800 | 1215 |
| 593 | 20240117 | 090700 | 4060325900 | 136900 | 136700 | 137000 | 136700 | 1549 |
| 594 | 20240117 | 090600 | 3848302100 | 136600 | 137000 | 137000 | 136600 | 4269 |
| 595 | 20240117 | 090500 | 3263992600 | 137000 | 137000 | 137200 | 137000 | 838 |
| 596 | 20240117 | 090400 | 3149104500 | 137100 | 137100 | 137300 | 137000 | 2362 |
| 597 | 20240117 | 090300 | 2825261800 | 137100 | 137500 | 137700 | 137100 | 2801 |
| 598 | 20240117 | 090200 | 2440324200 | 137500 | 137000 | 139000 | 137000 | 3631 |
| 599 | 20240117 | 090100 | 1940961300 | 137000 | 138800 | 138800 | 137000 | 5425 |
| 600 | 20240117 | 090000 | 1194727500 | 138800 | 138400 | 139400 | 138100 | 8437 |