36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 185800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 3 | 20240112 | 185700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 4 | 20240112 | 185600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 5 | 20240112 | 185500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 6 | 20240112 | 185400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 7 | 20240112 | 185300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 8 | 20240112 | 185200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 9 | 20240112 | 185100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 10 | 20240112 | 185000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 11 | 20240112 | 184900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 12 | 20240112 | 184800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 13 | 20240112 | 184700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 14 | 20240112 | 184600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 15 | 20240112 | 184500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 16 | 20240112 | 184400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 17 | 20240112 | 184300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 18 | 20240112 | 184200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 19 | 20240112 | 184100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 20 | 20240112 | 184000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 21 | 20240112 | 183900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 22 | 20240112 | 183800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 23 | 20240112 | 183700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 24 | 20240112 | 183600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 25 | 20240112 | 183500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 26 | 20240112 | 183400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 27 | 20240112 | 183300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 28 | 20240112 | 183200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 29 | 20240112 | 183100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 30 | 20240112 | 183000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 31 | 20240112 | 182900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 32 | 20240112 | 182800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 33 | 20240112 | 182700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 34 | 20240112 | 182600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 35 | 20240112 | 182500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 36 | 20240112 | 182400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 37 | 20240112 | 182300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 38 | 20240112 | 182200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 39 | 20240112 | 182100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 40 | 20240112 | 182000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 41 | 20240112 | 181900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 42 | 20240112 | 181800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 43 | 20240112 | 181700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 44 | 20240112 | 181600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 45 | 20240112 | 181500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 46 | 20240112 | 181400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 47 | 20240112 | 181300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 48 | 20240112 | 181200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 49 | 20240112 | 181100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 50 | 20240112 | 181000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 51 | 20240112 | 180900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 52 | 20240112 | 180800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 53 | 20240112 | 180700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 54 | 20240112 | 180600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 55 | 20240112 | 180500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 56 | 20240112 | 180400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 57 | 20240112 | 180300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 58 | 20240112 | 180200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 59 | 20240112 | 180100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 60 | 20240112 | 180000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 61 | 20240112 | 175900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 62 | 20240112 | 175800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 63 | 20240112 | 175700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 64 | 20240112 | 175600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 65 | 20240112 | 175500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 66 | 20240112 | 175400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 67 | 20240112 | 175300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 68 | 20240112 | 175200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 69 | 20240112 | 175100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 70 | 20240112 | 175000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 71 | 20240112 | 174900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 72 | 20240112 | 174800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 73 | 20240112 | 174700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 74 | 20240112 | 174600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 75 | 20240112 | 174500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 76 | 20240112 | 174400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 77 | 20240112 | 174300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 78 | 20240112 | 174200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 79 | 20240112 | 174100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 80 | 20240112 | 174000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 81 | 20240112 | 173900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 82 | 20240112 | 173800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 83 | 20240112 | 173700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 84 | 20240112 | 173600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 85 | 20240112 | 173500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 86 | 20240112 | 173400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 87 | 20240112 | 173300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 88 | 20240112 | 173200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 89 | 20240112 | 173100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 90 | 20240112 | 173000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 91 | 20240112 | 172900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 92 | 20240112 | 172800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 93 | 20240112 | 172700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 94 | 20240112 | 172600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 95 | 20240112 | 172500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 96 | 20240112 | 172400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 97 | 20240112 | 172300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 98 | 20240112 | 172200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 99 | 20240112 | 172100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 100 | 20240112 | 172000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 101 | 20240112 | 171900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 102 | 20240112 | 171800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 103 | 20240112 | 171700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 104 | 20240112 | 171600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 105 | 20240112 | 171500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 106 | 20240112 | 171400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 107 | 20240112 | 171300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 108 | 20240112 | 171200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 109 | 20240112 | 171100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 110 | 20240112 | 171000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 111 | 20240112 | 170900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 112 | 20240112 | 170800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 113 | 20240112 | 170700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 114 | 20240112 | 170600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 115 | 20240112 | 170500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 116 | 20240112 | 170400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 117 | 20240112 | 170300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 118 | 20240112 | 170200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 119 | 20240112 | 170100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 120 | 20240112 | 170000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 121 | 20240112 | 165900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 122 | 20240112 | 165800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 123 | 20240112 | 165700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 124 | 20240112 | 165600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 125 | 20240112 | 165500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 126 | 20240112 | 165400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 127 | 20240112 | 165300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 128 | 20240112 | 165200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 129 | 20240112 | 165100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 130 | 20240112 | 165000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 131 | 20240112 | 164900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 132 | 20240112 | 164800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 133 | 20240112 | 164700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 134 | 20240112 | 164600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 135 | 20240112 | 164500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 136 | 20240112 | 164400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 137 | 20240112 | 164300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 138 | 20240112 | 164200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 139 | 20240112 | 164100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 140 | 20240112 | 164000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 141 | 20240112 | 163900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 142 | 20240112 | 163800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 143 | 20240112 | 163700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 144 | 20240112 | 163600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 145 | 20240112 | 163500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 146 | 20240112 | 163400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 147 | 20240112 | 163300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 148 | 20240112 | 163200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 149 | 20240112 | 163100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 150 | 20240112 | 163000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 151 | 20240112 | 162900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 152 | 20240112 | 162800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 153 | 20240112 | 162700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 154 | 20240112 | 162600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 155 | 20240112 | 162500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 156 | 20240112 | 162400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 157 | 20240112 | 162300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 158 | 20240112 | 162200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 159 | 20240112 | 162100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 160 | 20240112 | 162000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 161 | 20240112 | 161900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 162 | 20240112 | 161800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 163 | 20240112 | 161700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 164 | 20240112 | 161600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 165 | 20240112 | 161500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 166 | 20240112 | 161400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 167 | 20240112 | 161300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 168 | 20240112 | 161200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 169 | 20240112 | 161100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 170 | 20240112 | 161000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 171 | 20240112 | 160900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 172 | 20240112 | 160800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 173 | 20240112 | 160700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 174 | 20240112 | 160600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 175 | 20240112 | 160500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 176 | 20240112 | 160400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 177 | 20240112 | 160300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 178 | 20240112 | 160200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 179 | 20240112 | 160100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 180 | 20240112 | 160000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 181 | 20240112 | 155900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 182 | 20240112 | 155800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 183 | 20240112 | 155700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 184 | 20240112 | 155600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 185 | 20240112 | 155500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 186 | 20240112 | 155400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 187 | 20240112 | 155300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 188 | 20240112 | 155200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 189 | 20240112 | 155100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 190 | 20240112 | 155000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 191 | 20240112 | 154900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 192 | 20240112 | 154800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 193 | 20240112 | 154700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 194 | 20240112 | 154600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 195 | 20240112 | 154500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 196 | 20240112 | 154400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 197 | 20240112 | 154300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 198 | 20240112 | 154200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 199 | 20240112 | 154100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 200 | 20240112 | 154000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 201 | 20240112 | 153900 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 202 | 20240112 | 153800 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 203 | 20240112 | 153700 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 204 | 20240112 | 153600 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 205 | 20240112 | 153500 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 206 | 20240112 | 153400 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 207 | 20240112 | 153300 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 208 | 20240112 | 153200 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 209 | 20240112 | 153100 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 210 | 20240112 | 153000 | 143834677200 | 141300 | 141300 | 141300 | 141300 | 18427 |
| 211 | 20240112 | 152900 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 212 | 20240112 | 152800 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 213 | 20240112 | 152700 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 214 | 20240112 | 152600 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 215 | 20240112 | 152500 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 216 | 20240112 | 152400 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 217 | 20240112 | 152300 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 218 | 20240112 | 152200 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 219 | 20240112 | 152100 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 220 | 20240112 | 152000 | 141230942100 | 141100 | 141100 | 141100 | 141100 | 0 |
| 221 | 20240112 | 151900 | 141230942100 | 141100 | 141300 | 141400 | 141000 | 3470 |
| 222 | 20240112 | 151800 | 140741078000 | 141300 | 141400 | 141400 | 141300 | 1097 |
| 223 | 20240112 | 151700 | 140586051100 | 141400 | 141800 | 141800 | 141400 | 1463 |
| 224 | 20240112 | 151600 | 140378844600 | 141800 | 141700 | 141800 | 141500 | 1981 |
| 225 | 20240112 | 151500 | 140098069800 | 141700 | 141400 | 141700 | 141400 | 3279 |
| 226 | 20240112 | 151400 | 139633817500 | 141500 | 141200 | 141500 | 141200 | 2722 |
| 227 | 20240112 | 151300 | 139249069400 | 141300 | 141200 | 141300 | 141200 | 370 |
| 228 | 20240112 | 151200 | 139196798700 | 141300 | 141300 | 141400 | 141200 | 2026 |
| 229 | 20240112 | 151100 | 138910631600 | 141200 | 141200 | 141300 | 141200 | 590 |
| 230 | 20240112 | 151000 | 138827304800 | 141300 | 141300 | 141400 | 141200 | 652 |
| 231 | 20240112 | 150900 | 138735146600 | 141300 | 141300 | 141400 | 141200 | 282 |
| 232 | 20240112 | 150800 | 138695298700 | 141200 | 141300 | 141400 | 141200 | 919 |
| 233 | 20240112 | 150700 | 138565435300 | 141400 | 141400 | 141400 | 141300 | 335 |
| 234 | 20240112 | 150600 | 138518068500 | 141400 | 141300 | 141400 | 141200 | 803 |
| 235 | 20240112 | 150500 | 138404583900 | 141300 | 141400 | 141400 | 141300 | 164 |
| 236 | 20240112 | 150400 | 138381407800 | 141400 | 141300 | 141500 | 141300 | 1520 |
| 237 | 20240112 | 150300 | 138166543600 | 141300 | 141300 | 141400 | 141300 | 388 |
| 238 | 20240112 | 150200 | 138111688200 | 141400 | 141500 | 141500 | 141300 | 995 |
| 239 | 20240112 | 150100 | 137970991500 | 141400 | 141400 | 141500 | 141400 | 372 |
| 240 | 20240112 | 150000 | 137918367800 | 141400 | 141400 | 141500 | 141400 | 575 |
| 241 | 20240112 | 145900 | 137837021700 | 141500 | 141500 | 141500 | 141400 | 762 |
| 242 | 20240112 | 145800 | 137729237800 | 141500 | 141500 | 141500 | 141400 | 359 |
| 243 | 20240112 | 145700 | 137678457300 | 141400 | 141500 | 141500 | 141400 | 352 |
| 244 | 20240112 | 145600 | 137628669100 | 141400 | 141400 | 141500 | 141400 | 733 |
| 245 | 20240112 | 145500 | 137524959000 | 141400 | 141400 | 141500 | 141400 | 943 |
| 246 | 20240112 | 145400 | 137391596300 | 141400 | 141500 | 141500 | 141400 | 300 |
| 247 | 20240112 | 145300 | 137349156400 | 141500 | 141500 | 141500 | 141400 | 592 |
| 248 | 20240112 | 145200 | 137265414400 | 141600 | 141500 | 141600 | 141400 | 713 |
| 249 | 20240112 | 145100 | 137164533600 | 141400 | 141500 | 141500 | 141300 | 510 |
| 250 | 20240112 | 145000 | 137092402600 | 141400 | 141500 | 141500 | 141400 | 294 |
| 251 | 20240112 | 144900 | 137050810900 | 141500 | 141400 | 141500 | 141400 | 700 |
| 252 | 20240112 | 144800 | 136951794600 | 141400 | 141300 | 141400 | 141300 | 405 |
| 253 | 20240112 | 144700 | 136894541200 | 141300 | 141300 | 141400 | 141300 | 207 |
| 254 | 20240112 | 144600 | 136865284400 | 141300 | 141300 | 141500 | 141200 | 534 |
| 255 | 20240112 | 144500 | 136789814300 | 141300 | 141200 | 141400 | 141200 | 463 |
| 256 | 20240112 | 144400 | 136724404100 | 141300 | 141500 | 141500 | 141300 | 608 |
| 257 | 20240112 | 144300 | 136638440000 | 141500 | 141400 | 141500 | 141300 | 302 |
| 258 | 20240112 | 144200 | 136595728600 | 141400 | 141300 | 141500 | 141300 | 520 |
| 259 | 20240112 | 144100 | 136522205000 | 141300 | 141500 | 141500 | 141300 | 449 |
| 260 | 20240112 | 144000 | 136458702600 | 141400 | 141500 | 141600 | 141400 | 772 |
| 261 | 20240112 | 143900 | 136349460500 | 141400 | 141500 | 141500 | 141300 | 915 |
| 262 | 20240112 | 143800 | 136220079100 | 141400 | 141300 | 141500 | 141200 | 787 |
| 263 | 20240112 | 143700 | 136108851400 | 141200 | 141200 | 141300 | 141200 | 199 |
| 264 | 20240112 | 143600 | 136080747800 | 141200 | 141300 | 141400 | 141100 | 1233 |
| 265 | 20240112 | 143500 | 135906644400 | 141300 | 141200 | 141300 | 141200 | 451 |
| 266 | 20240112 | 143400 | 135842933400 | 141300 | 141200 | 141300 | 141100 | 1983 |
| 267 | 20240112 | 143300 | 135563096900 | 141100 | 141100 | 141200 | 141100 | 611 |
| 268 | 20240112 | 143200 | 135476857800 | 141200 | 141200 | 141300 | 141100 | 423 |
| 269 | 20240112 | 143100 | 135417127700 | 141200 | 141200 | 141300 | 141100 | 591 |
| 270 | 20240112 | 143000 | 135333683500 | 141300 | 141300 | 141400 | 141100 | 1413 |
| 271 | 20240112 | 142900 | 135134227400 | 141300 | 141400 | 141500 | 141300 | 444 |
| 272 | 20240112 | 142800 | 135071439500 | 141400 | 141400 | 141400 | 141300 | 244 |
| 273 | 20240112 | 142700 | 135036945300 | 141300 | 141300 | 141400 | 141100 | 607 |
| 274 | 20240112 | 142600 | 134951205500 | 141200 | 141300 | 141400 | 141200 | 714 |
| 275 | 20240112 | 142500 | 134850300500 | 141300 | 141300 | 141400 | 141200 | 699 |
| 276 | 20240112 | 142400 | 134751500400 | 141300 | 141500 | 141500 | 141300 | 678 |
| 277 | 20240112 | 142300 | 134655615300 | 141400 | 141500 | 141600 | 141400 | 546 |
| 278 | 20240112 | 142200 | 134578350300 | 141500 | 141600 | 141600 | 141400 | 436 |
| 279 | 20240112 | 142100 | 134516664000 | 141500 | 141700 | 141800 | 141500 | 406 |
| 280 | 20240112 | 142000 | 134459153700 | 141700 | 141600 | 141800 | 141600 | 1093 |
| 281 | 20240112 | 141900 | 134304233500 | 141600 | 141500 | 141600 | 141400 | 477 |
| 282 | 20240112 | 141800 | 134236719000 | 141400 | 141400 | 141500 | 141300 | 539 |
| 283 | 20240112 | 141700 | 134160491600 | 141500 | 141300 | 141500 | 141300 | 714 |
| 284 | 20240112 | 141600 | 134059478700 | 141300 | 141200 | 141300 | 141100 | 528 |
| 285 | 20240112 | 141500 | 133984932500 | 141300 | 141200 | 141300 | 141100 | 597 |
| 286 | 20240112 | 141400 | 133900640600 | 141200 | 141100 | 141300 | 141100 | 785 |
| 287 | 20240112 | 141300 | 133789785000 | 141100 | 141000 | 141200 | 141000 | 971 |
| 288 | 20240112 | 141200 | 133652803700 | 141000 | 141100 | 141100 | 140900 | 1836 |
| 289 | 20240112 | 141100 | 133393922400 | 141100 | 141100 | 141200 | 141100 | 517 |
| 290 | 20240112 | 141000 | 133320956600 | 141100 | 141300 | 141300 | 141100 | 548 |
| 291 | 20240112 | 140900 | 133243580900 | 141300 | 141300 | 141300 | 141200 | 372 |
| 292 | 20240112 | 140800 | 133191026700 | 141300 | 141400 | 141500 | 141200 | 349 |
| 293 | 20240112 | 140700 | 133141674300 | 141500 | 141400 | 141500 | 141200 | 694 |
| 294 | 20240112 | 140600 | 133043592500 | 141500 | 141600 | 141700 | 141400 | 427 |
| 295 | 20240112 | 140500 | 132983150300 | 141500 | 141500 | 141700 | 141500 | 353 |
| 296 | 20240112 | 140400 | 132933170800 | 141500 | 141700 | 141800 | 141500 | 306 |
| 297 | 20240112 | 140300 | 132889822800 | 141700 | 141500 | 141700 | 141500 | 257 |
| 298 | 20240112 | 140200 | 132853436100 | 141700 | 141600 | 141800 | 141100 | 795 |
| 299 | 20240112 | 140100 | 132740917000 | 141600 | 141600 | 141600 | 141100 | 2686 |
| 300 | 20240112 | 140000 | 132361316900 | 141600 | 141900 | 142000 | 141500 | 3318 |
| 301 | 20240112 | 135900 | 131890813600 | 141900 | 142000 | 142000 | 141900 | 1145 |
| 302 | 20240112 | 135800 | 131728301100 | 142000 | 142100 | 142200 | 142000 | 956 |
| 303 | 20240112 | 135700 | 131592507700 | 142100 | 142100 | 142200 | 142000 | 645 |
| 304 | 20240112 | 135600 | 131500848000 | 142100 | 142000 | 142300 | 141900 | 1361 |
| 305 | 20240112 | 135500 | 131307436900 | 142000 | 141900 | 142200 | 141900 | 707 |
| 306 | 20240112 | 135400 | 131207015500 | 142000 | 142000 | 142200 | 141900 | 862 |
| 307 | 20240112 | 135300 | 131084595900 | 142000 | 142200 | 142300 | 141900 | 1502 |
| 308 | 20240112 | 135200 | 130871148700 | 142200 | 142200 | 142300 | 142200 | 295 |
| 309 | 20240112 | 135100 | 130829182700 | 142200 | 142200 | 142300 | 142100 | 385 |
| 310 | 20240112 | 135000 | 130774437900 | 142200 | 142200 | 142200 | 142100 | 218 |
| 311 | 20240112 | 134900 | 130743444900 | 142200 | 142300 | 142300 | 142100 | 509 |
| 312 | 20240112 | 134800 | 130671058200 | 142200 | 141900 | 142300 | 141900 | 1837 |
| 313 | 20240112 | 134700 | 130409912900 | 141900 | 142000 | 142000 | 141800 | 591 |
| 314 | 20240112 | 134600 | 130326036100 | 141900 | 142100 | 142200 | 141900 | 4249 |
| 315 | 20240112 | 134500 | 129722808100 | 142100 | 142200 | 142200 | 142000 | 645 |
| 316 | 20240112 | 134400 | 129631151800 | 142100 | 142000 | 142200 | 141900 | 843 |
| 317 | 20240112 | 134300 | 129511374000 | 141900 | 142000 | 142300 | 141900 | 963 |
| 318 | 20240112 | 134200 | 129374578300 | 142000 | 141800 | 142000 | 141800 | 674 |
| 319 | 20240112 | 134100 | 129278952800 | 141800 | 141900 | 142000 | 141800 | 965 |
| 320 | 20240112 | 134000 | 129142076800 | 142000 | 141900 | 142000 | 141700 | 525 |
| 321 | 20240112 | 133900 | 129067600500 | 141800 | 142100 | 142100 | 141600 | 2021 |
| 322 | 20240112 | 133800 | 128780863100 | 142100 | 142200 | 142200 | 141900 | 821 |
| 323 | 20240112 | 133700 | 128664246800 | 142100 | 142300 | 142400 | 142100 | 2707 |
| 324 | 20240112 | 133600 | 128279204600 | 142400 | 142300 | 142500 | 142100 | 1555 |
| 325 | 20240112 | 133500 | 128057876000 | 142300 | 142200 | 142400 | 142100 | 1564 |
| 326 | 20240112 | 133400 | 127835457100 | 142100 | 142200 | 142300 | 142000 | 1456 |
| 327 | 20240112 | 133300 | 127628533800 | 142200 | 142200 | 142300 | 141800 | 3164 |
| 328 | 20240112 | 133200 | 127179037500 | 142200 | 141800 | 142200 | 141700 | 2751 |
| 329 | 20240112 | 133100 | 126788311000 | 141800 | 141100 | 141800 | 141000 | 2742 |
| 330 | 20240112 | 133000 | 126400624000 | 141000 | 141000 | 141100 | 140900 | 413 |
| 331 | 20240112 | 132900 | 126342367000 | 141000 | 141000 | 141100 | 140900 | 676 |
| 332 | 20240112 | 132800 | 126247044000 | 141000 | 141100 | 141100 | 140900 | 581 |
| 333 | 20240112 | 132700 | 126165132000 | 141100 | 140900 | 141200 | 140900 | 704 |
| 334 | 20240112 | 132600 | 126065848400 | 141000 | 141100 | 141100 | 140900 | 979 |
| 335 | 20240112 | 132500 | 125927847400 | 141000 | 141000 | 141100 | 141000 | 679 |
| 336 | 20240112 | 132400 | 125832084700 | 140900 | 140800 | 141000 | 140700 | 290 |
| 337 | 20240112 | 132300 | 125791244700 | 140800 | 140800 | 140800 | 140700 | 385 |
| 338 | 20240112 | 132200 | 125737041000 | 140800 | 140700 | 140900 | 140600 | 701 |
| 339 | 20240112 | 132100 | 125638371600 | 140800 | 140700 | 140800 | 140600 | 337 |
| 340 | 20240112 | 132000 | 125590960800 | 140700 | 140700 | 140700 | 140600 | 266 |
| 341 | 20240112 | 131900 | 125553547400 | 140700 | 140600 | 140700 | 140500 | 1083 |
| 342 | 20240112 | 131800 | 125401231800 | 140600 | 140600 | 140600 | 140500 | 770 |
| 343 | 20240112 | 131700 | 125292975700 | 140500 | 140600 | 140600 | 140500 | 306 |
| 344 | 20240112 | 131600 | 125249968800 | 140600 | 140600 | 140600 | 140500 | 924 |
| 345 | 20240112 | 131500 | 125120075200 | 140600 | 140500 | 140600 | 140500 | 400 |
| 346 | 20240112 | 131400 | 125063840400 | 140600 | 140800 | 140800 | 140500 | 363 |
| 347 | 20240112 | 131300 | 125012770700 | 140700 | 140700 | 140800 | 140500 | 329 |
| 348 | 20240112 | 131200 | 124966480600 | 140700 | 140600 | 140700 | 140400 | 501 |
| 349 | 20240112 | 131100 | 124896082100 | 140600 | 140400 | 140600 | 140300 | 633 |
| 350 | 20240112 | 131000 | 124807199500 | 140300 | 140400 | 140400 | 140300 | 574 |
| 351 | 20240112 | 130900 | 124726636900 | 140300 | 140400 | 140400 | 140300 | 240 |
| 352 | 20240112 | 130800 | 124692952900 | 140300 | 140500 | 140500 | 140300 | 590 |
| 353 | 20240112 | 130700 | 124610080100 | 140500 | 140400 | 140500 | 140400 | 435 |
| 354 | 20240112 | 130600 | 124548994800 | 140500 | 140500 | 140600 | 140400 | 434 |
| 355 | 20240112 | 130500 | 124488026000 | 140500 | 140400 | 140500 | 140300 | 1647 |
| 356 | 20240112 | 130400 | 124256816800 | 140400 | 140600 | 140600 | 140400 | 859 |
| 357 | 20240112 | 130300 | 124136129500 | 140600 | 140600 | 140600 | 140500 | 526 |
| 358 | 20240112 | 130200 | 124062182100 | 140600 | 140600 | 140700 | 140600 | 367 |
| 359 | 20240112 | 130100 | 124010578100 | 140700 | 140500 | 140700 | 140500 | 506 |
| 360 | 20240112 | 130000 | 123939439500 | 140500 | 140600 | 140700 | 140500 | 270 |
| 361 | 20240112 | 125900 | 123901480600 | 140700 | 140700 | 140800 | 140600 | 351 |
| 362 | 20240112 | 125800 | 123852094400 | 140600 | 140800 | 140800 | 140600 | 585 |
| 363 | 20240112 | 125700 | 123769781800 | 140800 | 140800 | 141000 | 140700 | 375 |
| 364 | 20240112 | 125600 | 123716982600 | 140800 | 140800 | 141000 | 140700 | 314 |
| 365 | 20240112 | 125500 | 123672772700 | 140700 | 141000 | 141000 | 140700 | 290 |
| 366 | 20240112 | 125400 | 123631909100 | 141000 | 141000 | 141000 | 140800 | 396 |
| 367 | 20240112 | 125300 | 123576101900 | 141000 | 140800 | 141000 | 140800 | 225 |
| 368 | 20240112 | 125200 | 123544403200 | 140900 | 140900 | 141000 | 140700 | 510 |
| 369 | 20240112 | 125100 | 123472551900 | 140900 | 140800 | 141100 | 140800 | 1156 |
| 370 | 20240112 | 125000 | 123309662800 | 141100 | 140600 | 141100 | 140600 | 470 |
| 371 | 20240112 | 124900 | 123243525900 | 140700 | 140700 | 140700 | 140500 | 153 |
| 372 | 20240112 | 124800 | 123222007200 | 140700 | 140600 | 141400 | 140500 | 2920 |
| 373 | 20240112 | 124700 | 122810734900 | 140500 | 140500 | 140700 | 140500 | 565 |
| 374 | 20240112 | 124600 | 122731321600 | 140500 | 140500 | 140600 | 140500 | 524 |
| 375 | 20240112 | 124500 | 122657697300 | 140500 | 140500 | 140600 | 140500 | 364 |
| 376 | 20240112 | 124400 | 122606536100 | 140600 | 140600 | 140700 | 140600 | 218 |
| 377 | 20240112 | 124300 | 122575877100 | 140700 | 140800 | 140800 | 140300 | 454 |
| 378 | 20240112 | 124200 | 122512061500 | 140800 | 140900 | 140900 | 140700 | 317 |
| 379 | 20240112 | 124100 | 122467430900 | 140900 | 140900 | 141100 | 140900 | 509 |
| 380 | 20240112 | 124000 | 122395679200 | 140800 | 140800 | 140800 | 140600 | 588 |
| 381 | 20240112 | 123900 | 122312946500 | 140800 | 140400 | 140800 | 140400 | 1633 |
| 382 | 20240112 | 123800 | 122083389100 | 140400 | 140400 | 140500 | 140300 | 656 |
| 383 | 20240112 | 123700 | 121991283000 | 140400 | 140200 | 140400 | 140100 | 1360 |
| 384 | 20240112 | 123600 | 121800509900 | 140200 | 140200 | 140200 | 140000 | 2570 |
| 385 | 20240112 | 123500 | 121440463800 | 140200 | 140200 | 140300 | 140100 | 479 |
| 386 | 20240112 | 123400 | 121373304800 | 140200 | 140300 | 140300 | 140200 | 711 |
| 387 | 20240112 | 123300 | 121273592800 | 140300 | 140400 | 140500 | 140200 | 1046 |
| 388 | 20240112 | 123200 | 121126853800 | 140400 | 140400 | 140400 | 140200 | 562 |
| 389 | 20240112 | 123100 | 121047999900 | 140400 | 140400 | 140400 | 140300 | 543 |
| 390 | 20240112 | 123000 | 120971797100 | 140300 | 140400 | 140400 | 140300 | 219 |
| 391 | 20240112 | 122900 | 120941057000 | 140500 | 140500 | 140500 | 140400 | 252 |
| 392 | 20240112 | 122800 | 120905674500 | 140500 | 140300 | 140500 | 140200 | 1267 |
| 393 | 20240112 | 122700 | 120727959100 | 140300 | 140200 | 140300 | 140200 | 421 |
| 394 | 20240112 | 122600 | 120668914200 | 140300 | 140300 | 140400 | 140200 | 772 |
| 395 | 20240112 | 122500 | 120560622900 | 140300 | 140300 | 140400 | 140200 | 439 |
| 396 | 20240112 | 122400 | 120499030700 | 140400 | 140300 | 140400 | 140200 | 694 |
| 397 | 20240112 | 122300 | 120401678200 | 140300 | 140400 | 140400 | 140300 | 436 |
| 398 | 20240112 | 122200 | 120340492600 | 140400 | 140400 | 140400 | 140300 | 559 |
| 399 | 20240112 | 122100 | 120262036300 | 140400 | 140400 | 140400 | 140200 | 190 |
| 400 | 20240112 | 122000 | 120235366700 | 140300 | 140300 | 140400 | 140200 | 213 |
| 401 | 20240112 | 121900 | 120205482100 | 140300 | 140300 | 140400 | 140300 | 839 |
| 402 | 20240112 | 121800 | 120087758900 | 140200 | 140300 | 140300 | 140100 | 2021 |
| 403 | 20240112 | 121700 | 119804512100 | 140300 | 140400 | 140400 | 140200 | 431 |
| 404 | 20240112 | 121600 | 119744037900 | 140300 | 140300 | 140400 | 140100 | 2563 |
| 405 | 20240112 | 121500 | 119384657600 | 140400 | 140200 | 140400 | 140200 | 292 |
| 406 | 20240112 | 121400 | 119343677500 | 140200 | 140400 | 140400 | 140200 | 1565 |
| 407 | 20240112 | 121300 | 119124204200 | 140300 | 140500 | 140500 | 140300 | 2473 |
| 408 | 20240112 | 121200 | 118777158900 | 140500 | 140600 | 140700 | 140500 | 890 |
| 409 | 20240112 | 121100 | 118652075000 | 140600 | 140800 | 140800 | 140600 | 1089 |
| 410 | 20240112 | 121000 | 118498880500 | 140800 | 140800 | 140900 | 140700 | 422 |
| 411 | 20240112 | 120900 | 118439461900 | 140900 | 141000 | 141100 | 140900 | 281 |
| 412 | 20240112 | 120800 | 118399858200 | 141100 | 141200 | 141200 | 141000 | 249 |
| 413 | 20240112 | 120700 | 118364720200 | 141200 | 141000 | 141200 | 140900 | 300 |
| 414 | 20240112 | 120600 | 118322408200 | 141000 | 141000 | 141000 | 140900 | 213 |
| 415 | 20240112 | 120500 | 118292379300 | 140900 | 140900 | 140900 | 140800 | 234 |
| 416 | 20240112 | 120400 | 118259409600 | 140800 | 141100 | 141200 | 140800 | 334 |
| 417 | 20240112 | 120300 | 118212304400 | 141100 | 141300 | 141300 | 140800 | 1171 |
| 418 | 20240112 | 120200 | 118047114700 | 141300 | 141400 | 141400 | 141200 | 525 |
| 419 | 20240112 | 120100 | 117972932300 | 141400 | 141300 | 141400 | 141300 | 1015 |
| 420 | 20240112 | 120000 | 117829418500 | 141400 | 141300 | 141400 | 141200 | 370 |
| 421 | 20240112 | 115900 | 117777130000 | 141200 | 141000 | 141400 | 140900 | 1938 |
| 422 | 20240112 | 115800 | 117503461300 | 140900 | 140700 | 140900 | 140600 | 530 |
| 423 | 20240112 | 115700 | 117428868400 | 140600 | 140600 | 140700 | 140600 | 253 |
| 424 | 20240112 | 115600 | 117393280700 | 140600 | 140600 | 140700 | 140500 | 527 |
| 425 | 20240112 | 115500 | 117319189300 | 140700 | 140600 | 140700 | 140600 | 544 |
| 426 | 20240112 | 115400 | 117242697300 | 140600 | 140700 | 140800 | 140600 | 318 |
| 427 | 20240112 | 115300 | 117197965600 | 140700 | 140600 | 140800 | 140600 | 310 |
| 428 | 20240112 | 115200 | 117154332000 | 140600 | 140600 | 140800 | 140400 | 1240 |
| 429 | 20240112 | 115100 | 116980062300 | 140700 | 140900 | 140900 | 140600 | 685 |
| 430 | 20240112 | 115000 | 116883611600 | 140900 | 140800 | 140900 | 140600 | 1814 |
| 431 | 20240112 | 114900 | 116628271500 | 140800 | 140600 | 140800 | 140600 | 479 |
| 432 | 20240112 | 114800 | 116560863000 | 140600 | 140600 | 140700 | 140400 | 996 |
| 433 | 20240112 | 114700 | 116420851500 | 140600 | 140500 | 140700 | 140500 | 638 |
| 434 | 20240112 | 114600 | 116331175300 | 140600 | 140600 | 140600 | 140300 | 2619 |
| 435 | 20240112 | 114500 | 115963342200 | 140600 | 140700 | 140700 | 140600 | 533 |
| 436 | 20240112 | 114400 | 115888389600 | 140700 | 140800 | 140800 | 140700 | 670 |
| 437 | 20240112 | 114300 | 115794101400 | 140800 | 140800 | 140900 | 140700 | 1194 |
| 438 | 20240112 | 114200 | 115626029300 | 140700 | 140900 | 140900 | 140600 | 1164 |
| 439 | 20240112 | 114100 | 115462213400 | 140900 | 141100 | 141100 | 140800 | 413 |
| 440 | 20240112 | 114000 | 115404019200 | 141200 | 141400 | 141400 | 141000 | 544 |
| 441 | 20240112 | 113900 | 115327219400 | 141400 | 141200 | 141400 | 140900 | 682 |
| 442 | 20240112 | 113800 | 115230906000 | 141200 | 141000 | 141300 | 140800 | 1070 |
| 443 | 20240112 | 113700 | 115080047300 | 141000 | 141100 | 141200 | 140900 | 449 |
| 444 | 20240112 | 113600 | 115016740900 | 141100 | 141200 | 141300 | 141100 | 593 |
| 445 | 20240112 | 113500 | 114933041600 | 141200 | 141300 | 141300 | 141200 | 594 |
| 446 | 20240112 | 113400 | 114849134300 | 141300 | 141300 | 141400 | 141200 | 416 |
| 447 | 20240112 | 113300 | 114790351000 | 141300 | 141300 | 141400 | 141300 | 78 |
| 448 | 20240112 | 113200 | 114779327800 | 141400 | 141200 | 141400 | 141100 | 409 |
| 449 | 20240112 | 113100 | 114721534900 | 141200 | 141300 | 141300 | 141100 | 277 |
| 450 | 20240112 | 113000 | 114682424900 | 141200 | 141400 | 141400 | 141100 | 641 |
| 451 | 20240112 | 112900 | 114591855500 | 141400 | 141300 | 141400 | 141200 | 525 |
| 452 | 20240112 | 112800 | 114517667200 | 141300 | 140800 | 141300 | 140700 | 1965 |
| 453 | 20240112 | 112700 | 114240748400 | 140700 | 141000 | 141100 | 140700 | 824 |
| 454 | 20240112 | 112600 | 114124659400 | 141000 | 141100 | 141200 | 140900 | 668 |
| 455 | 20240112 | 112500 | 114030443000 | 141200 | 141100 | 141200 | 141000 | 772 |
| 456 | 20240112 | 112400 | 113921514800 | 141000 | 141300 | 141300 | 141000 | 556 |
| 457 | 20240112 | 112300 | 113843027300 | 141300 | 141400 | 141400 | 141200 | 688 |
| 458 | 20240112 | 112200 | 113745816300 | 141300 | 141100 | 141300 | 141100 | 485 |
| 459 | 20240112 | 112100 | 113677310900 | 141200 | 140600 | 141200 | 140200 | 3787 |
| 460 | 20240112 | 112000 | 113144874600 | 140600 | 140700 | 140800 | 140600 | 1132 |
| 461 | 20240112 | 111900 | 112985644500 | 140700 | 140900 | 141000 | 140700 | 1083 |
| 462 | 20240112 | 111800 | 112833141600 | 141000 | 141100 | 141100 | 140900 | 3138 |
| 463 | 20240112 | 111700 | 112390755100 | 141100 | 141300 | 141300 | 141100 | 1468 |
| 464 | 20240112 | 111600 | 112183540400 | 141200 | 141400 | 141400 | 141200 | 1038 |
| 465 | 20240112 | 111500 | 112036903900 | 141300 | 141700 | 141700 | 141300 | 4168 |
| 466 | 20240112 | 111400 | 111446819300 | 141700 | 141600 | 141800 | 141600 | 420 |
| 467 | 20240112 | 111300 | 111387278700 | 141700 | 141700 | 141900 | 141500 | 1888 |
| 468 | 20240112 | 111200 | 111119756700 | 141600 | 141500 | 141800 | 141500 | 476 |
| 469 | 20240112 | 111100 | 111052350200 | 141500 | 141800 | 141800 | 141500 | 1309 |
| 470 | 20240112 | 111000 | 110866970300 | 141800 | 141800 | 141900 | 141600 | 831 |
| 471 | 20240112 | 110900 | 110749238300 | 141900 | 142000 | 142100 | 141800 | 690 |
| 472 | 20240112 | 110800 | 110651318300 | 142000 | 142100 | 142100 | 141900 | 1378 |
| 473 | 20240112 | 110700 | 110455620500 | 142100 | 142000 | 142200 | 141900 | 2614 |
| 474 | 20240112 | 110600 | 110084284300 | 142000 | 142000 | 142100 | 141900 | 1145 |
| 475 | 20240112 | 110500 | 109921701900 | 142000 | 142100 | 142200 | 141900 | 2205 |
| 476 | 20240112 | 110400 | 109608489500 | 142100 | 142200 | 142300 | 142100 | 524 |
| 477 | 20240112 | 110300 | 109533975400 | 142300 | 142700 | 142700 | 142300 | 731 |
| 478 | 20240112 | 110200 | 109429825900 | 142700 | 142400 | 142800 | 142400 | 526 |
| 479 | 20240112 | 110100 | 109354816100 | 142400 | 142600 | 142600 | 142200 | 2069 |
| 480 | 20240112 | 110000 | 109060290000 | 142600 | 142600 | 142600 | 142500 | 246 |
| 481 | 20240112 | 105900 | 109025213400 | 142500 | 142700 | 142700 | 142500 | 296 |
| 482 | 20240112 | 105800 | 108982998400 | 142600 | 142500 | 142600 | 142400 | 786 |
| 483 | 20240112 | 105700 | 108870961200 | 142500 | 142600 | 142600 | 142500 | 918 |
| 484 | 20240112 | 105600 | 108740090100 | 142500 | 142500 | 142600 | 142300 | 1024 |
| 485 | 20240112 | 105500 | 108594245300 | 142500 | 142300 | 142500 | 142200 | 2059 |
| 486 | 20240112 | 105400 | 108301097400 | 142300 | 142300 | 142300 | 142100 | 615 |
| 487 | 20240112 | 105300 | 108213626100 | 142200 | 141700 | 142200 | 141700 | 1772 |
| 488 | 20240112 | 105200 | 107961923900 | 141700 | 141500 | 141800 | 141400 | 938 |
| 489 | 20240112 | 105100 | 107829162900 | 141500 | 141600 | 141600 | 141400 | 1788 |
| 490 | 20240112 | 105000 | 107576231700 | 141500 | 141600 | 141700 | 141500 | 1340 |
| 491 | 20240112 | 104900 | 107386525100 | 141500 | 141600 | 141600 | 141500 | 1013 |
| 492 | 20240112 | 104800 | 107243138100 | 141500 | 141800 | 141800 | 141400 | 550 |
| 493 | 20240112 | 104700 | 107165315700 | 141800 | 141800 | 141900 | 141400 | 1731 |
| 494 | 20240112 | 104600 | 106920094900 | 141800 | 141500 | 141900 | 141500 | 2259 |
| 495 | 20240112 | 104500 | 106599991900 | 141400 | 141300 | 141800 | 141200 | 2375 |
| 496 | 20240112 | 104400 | 106264111700 | 141300 | 141600 | 141700 | 141300 | 619 |
| 497 | 20240112 | 104300 | 106176475200 | 141600 | 142200 | 142200 | 141400 | 2665 |
| 498 | 20240112 | 104200 | 105798260900 | 142200 | 142100 | 142200 | 142000 | 500 |
| 499 | 20240112 | 104100 | 105727183200 | 142100 | 141700 | 142300 | 141700 | 4436 |
| 500 | 20240112 | 104000 | 105097244700 | 141700 | 141600 | 141800 | 141000 | 4390 |
| 501 | 20240112 | 103900 | 104476663500 | 141500 | 141800 | 141800 | 141400 | 874 |
| 502 | 20240112 | 103800 | 104352908200 | 141600 | 141300 | 141700 | 141100 | 1883 |
| 503 | 20240112 | 103700 | 104086853800 | 141400 | 141500 | 141600 | 141400 | 944 |
| 504 | 20240112 | 103600 | 103953282300 | 141600 | 141300 | 141700 | 141100 | 3590 |
| 505 | 20240112 | 103500 | 103446103600 | 141300 | 141900 | 141900 | 141200 | 9096 |
| 506 | 20240112 | 103400 | 102158240500 | 142000 | 142000 | 142100 | 141900 | 1252 |
| 507 | 20240112 | 103300 | 101980457300 | 142000 | 142000 | 142100 | 142000 | 912 |
| 508 | 20240112 | 103200 | 101850914300 | 142100 | 142500 | 142500 | 142000 | 1023 |
| 509 | 20240112 | 103100 | 101705438200 | 142500 | 142300 | 142500 | 142200 | 687 |
| 510 | 20240112 | 103000 | 101607670800 | 142300 | 142100 | 142400 | 142000 | 1132 |
| 511 | 20240112 | 102900 | 101446775900 | 142200 | 142200 | 142400 | 142200 | 604 |
| 512 | 20240112 | 102800 | 101360851000 | 142300 | 142200 | 142500 | 142000 | 3110 |
| 513 | 20240112 | 102700 | 100918422500 | 142200 | 142100 | 142200 | 141900 | 1786 |
| 514 | 20240112 | 102600 | 100664794400 | 142000 | 142400 | 142400 | 142000 | 849 |
| 515 | 20240112 | 102500 | 100544106600 | 142400 | 142500 | 142600 | 142200 | 5948 |
| 516 | 20240112 | 102400 | 99696603900 | 142600 | 142800 | 142900 | 142500 | 1620 |
| 517 | 20240112 | 102300 | 99465483800 | 142900 | 143100 | 143200 | 142800 | 2055 |
| 518 | 20240112 | 102200 | 99171614100 | 143100 | 143100 | 143300 | 143000 | 3394 |
| 519 | 20240112 | 102100 | 98685740200 | 143100 | 142600 | 143100 | 142600 | 3307 |
| 520 | 20240112 | 102000 | 98212949300 | 142600 | 142700 | 142900 | 142400 | 2746 |
| 521 | 20240112 | 101900 | 97821275100 | 142700 | 142000 | 142700 | 141900 | 5706 |
| 522 | 20240112 | 101800 | 97009792000 | 142000 | 142000 | 142300 | 141900 | 3543 |
| 523 | 20240112 | 101700 | 96506480700 | 142000 | 142200 | 142300 | 141800 | 6934 |
| 524 | 20240112 | 101600 | 95521600500 | 142300 | 142500 | 142600 | 142200 | 2090 |
| 525 | 20240112 | 101500 | 95224055900 | 142600 | 142600 | 142700 | 142500 | 1965 |
| 526 | 20240112 | 101400 | 94943859700 | 142600 | 142500 | 143000 | 142300 | 1406 |
| 527 | 20240112 | 101300 | 94743330000 | 142500 | 143000 | 143000 | 142100 | 6192 |
| 528 | 20240112 | 101200 | 93860993700 | 143000 | 142800 | 143200 | 142700 | 1511 |
| 529 | 20240112 | 101100 | 93644931300 | 142800 | 143400 | 143400 | 142700 | 4551 |
| 530 | 20240112 | 101000 | 92994176300 | 143400 | 143400 | 143500 | 143100 | 1785 |
| 531 | 20240112 | 100900 | 92738433500 | 143500 | 143500 | 143600 | 143100 | 4352 |
| 532 | 20240112 | 100800 | 92114854100 | 143500 | 143400 | 143500 | 143100 | 1602 |
| 533 | 20240112 | 100700 | 91885338300 | 143200 | 143300 | 143500 | 143200 | 4371 |
| 534 | 20240112 | 100600 | 91258847100 | 143400 | 143600 | 143600 | 143200 | 3316 |
| 535 | 20240112 | 100500 | 90783597500 | 143600 | 143700 | 143700 | 143400 | 1138 |
| 536 | 20240112 | 100400 | 90620232400 | 143700 | 143700 | 143800 | 143400 | 2044 |
| 537 | 20240112 | 100300 | 90326798300 | 143600 | 143600 | 144000 | 143500 | 2785 |
| 538 | 20240112 | 100200 | 89926767300 | 143600 | 144000 | 144100 | 143600 | 2717 |
| 539 | 20240112 | 100100 | 89535617500 | 144100 | 144300 | 144400 | 143500 | 8350 |
| 540 | 20240112 | 100000 | 88334285100 | 144300 | 144600 | 144700 | 144300 | 1026 |
| 541 | 20240112 | 095900 | 88186023900 | 144700 | 144600 | 144900 | 144400 | 1788 |
| 542 | 20240112 | 095800 | 87927532800 | 145000 | 145000 | 145100 | 144500 | 1916 |
| 543 | 20240112 | 095700 | 87650044100 | 145000 | 144500 | 145000 | 144500 | 1860 |
| 544 | 20240112 | 095600 | 87380621600 | 144500 | 144600 | 144800 | 144500 | 837 |
| 545 | 20240112 | 095500 | 87259535300 | 144500 | 144200 | 145000 | 144200 | 1863 |
| 546 | 20240112 | 095400 | 86990149800 | 144200 | 144200 | 144400 | 144200 | 812 |
| 547 | 20240112 | 095300 | 86872991000 | 144200 | 144400 | 144400 | 144200 | 1145 |
| 548 | 20240112 | 095200 | 86707814800 | 144300 | 144500 | 144500 | 144200 | 2037 |
| 549 | 20240112 | 095100 | 86413829200 | 144400 | 144500 | 144600 | 144300 | 2203 |
| 550 | 20240112 | 095000 | 86095745400 | 144500 | 144700 | 144900 | 144400 | 1259 |
| 551 | 20240112 | 094900 | 85913657900 | 144500 | 144300 | 144900 | 144200 | 2616 |
| 552 | 20240112 | 094800 | 85535624200 | 144200 | 144200 | 144300 | 144100 | 3486 |
| 553 | 20240112 | 094700 | 85033014100 | 144300 | 145200 | 145300 | 144200 | 4153 |
| 554 | 20240112 | 094600 | 84432571400 | 145100 | 144700 | 145100 | 144600 | 2060 |
| 555 | 20240112 | 094500 | 84134264000 | 144700 | 145000 | 145400 | 144700 | 1299 |
| 556 | 20240112 | 094400 | 83946097000 | 145000 | 145300 | 145500 | 144800 | 2682 |
| 557 | 20240112 | 094300 | 83556899900 | 145300 | 145400 | 145600 | 144700 | 5496 |
| 558 | 20240112 | 094200 | 82759678200 | 145500 | 145400 | 145600 | 145300 | 1169 |
| 559 | 20240112 | 094100 | 82589608300 | 145400 | 145200 | 145500 | 145100 | 1225 |
| 560 | 20240112 | 094000 | 82411607800 | 145100 | 146100 | 146300 | 145000 | 6767 |
| 561 | 20240112 | 093900 | 81425627400 | 146100 | 145900 | 146100 | 145800 | 4122 |
| 562 | 20240112 | 093800 | 80823909100 | 145900 | 145500 | 146100 | 145500 | 6886 |
| 563 | 20240112 | 093700 | 79819395500 | 145500 | 145500 | 145500 | 145100 | 3460 |
| 564 | 20240112 | 093600 | 79316333400 | 145400 | 144800 | 145600 | 144700 | 5852 |
| 565 | 20240112 | 093500 | 78466064700 | 144700 | 144100 | 144900 | 143900 | 12484 |
| 566 | 20240112 | 093400 | 76665899200 | 144300 | 144300 | 144500 | 144000 | 4600 |
| 567 | 20240112 | 093300 | 76002305700 | 144500 | 144500 | 144600 | 143800 | 7910 |
| 568 | 20240112 | 093200 | 74861951800 | 144500 | 144800 | 144900 | 144400 | 8552 |
| 569 | 20240112 | 093100 | 73625500400 | 144800 | 145200 | 145200 | 144800 | 3400 |
| 570 | 20240112 | 093000 | 73132498300 | 145300 | 145400 | 145500 | 145000 | 2902 |
| 571 | 20240112 | 092900 | 72711203100 | 145300 | 145100 | 145500 | 145000 | 2202 |
| 572 | 20240112 | 092800 | 72391398200 | 145000 | 145200 | 145200 | 144800 | 8722 |
| 573 | 20240112 | 092700 | 71126759100 | 145100 | 145600 | 146000 | 145100 | 5741 |
| 574 | 20240112 | 092600 | 70291376400 | 145500 | 145200 | 145500 | 145000 | 5528 |
| 575 | 20240112 | 092500 | 69488574000 | 145200 | 146300 | 146400 | 145000 | 10751 |
| 576 | 20240112 | 092400 | 67923592900 | 146400 | 146200 | 146900 | 145700 | 5317 |
| 577 | 20240112 | 092300 | 67145677100 | 146000 | 146000 | 146400 | 145700 | 6761 |
| 578 | 20240112 | 092200 | 66158911000 | 146100 | 146800 | 146900 | 145800 | 12801 |
| 579 | 20240112 | 092100 | 64286259100 | 146700 | 148200 | 148200 | 146600 | 12553 |
| 580 | 20240112 | 092000 | 62438298400 | 148200 | 148400 | 148700 | 148000 | 11688 |
| 581 | 20240112 | 091900 | 60702957700 | 148400 | 147800 | 148500 | 147800 | 19179 |
| 582 | 20240112 | 091800 | 57861898900 | 147800 | 147800 | 148000 | 147400 | 12428 |
| 583 | 20240112 | 091700 | 56025928300 | 147900 | 147900 | 148300 | 147700 | 7671 |
| 584 | 20240112 | 091600 | 54890658000 | 147900 | 147700 | 148000 | 147300 | 10991 |
| 585 | 20240112 | 091500 | 53268749500 | 147800 | 147900 | 148700 | 147800 | 19178 |
| 586 | 20240112 | 091400 | 50425460600 | 148000 | 147600 | 148300 | 147500 | 8299 |
| 587 | 20240112 | 091300 | 49198043300 | 147600 | 148400 | 148600 | 147300 | 19339 |
| 588 | 20240112 | 091200 | 46339245800 | 148400 | 147900 | 148900 | 147400 | 24547 |
| 589 | 20240112 | 091100 | 42702383000 | 147900 | 147600 | 148000 | 147100 | 9294 |
| 590 | 20240112 | 091000 | 41330611000 | 147600 | 146800 | 147800 | 146500 | 10664 |
| 591 | 20240112 | 090900 | 39763654000 | 146900 | 146200 | 146900 | 145800 | 13091 |
| 592 | 20240112 | 090800 | 37850158600 | 146200 | 147400 | 148000 | 146200 | 21160 |
| 593 | 20240112 | 090700 | 34737496300 | 147100 | 148200 | 149000 | 147000 | 22538 |
| 594 | 20240112 | 090600 | 31406300900 | 148200 | 146600 | 149500 | 146600 | 61410 |
| 595 | 20240112 | 090500 | 22289570800 | 146700 | 146200 | 147100 | 146100 | 12446 |
| 596 | 20240112 | 090400 | 20462772700 | 146100 | 147300 | 147800 | 146000 | 25186 |
| 597 | 20240112 | 090300 | 16761847300 | 147200 | 146400 | 147900 | 146200 | 33597 |
| 598 | 20240112 | 090200 | 11823789100 | 146400 | 145500 | 146400 | 145100 | 26697 |
| 599 | 20240112 | 090100 | 7927287500 | 145400 | 144200 | 145800 | 142900 | 34997 |
| 600 | 20240112 | 090000 | 2870757300 | 144200 | 142600 | 144300 | 142500 | 19035 |