34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 3 | 20240111 | 185100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 4 | 20240111 | 185000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 5 | 20240111 | 184900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 6 | 20240111 | 184800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 7 | 20240111 | 184700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 8 | 20240111 | 184600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 9 | 20240111 | 184500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 10 | 20240111 | 184400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 11 | 20240111 | 184300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 12 | 20240111 | 184200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 13 | 20240111 | 184100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 14 | 20240111 | 184000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 15 | 20240111 | 183900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 16 | 20240111 | 183800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 17 | 20240111 | 183700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 18 | 20240111 | 183600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 19 | 20240111 | 183500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 20 | 20240111 | 183400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 21 | 20240111 | 183300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 22 | 20240111 | 183200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 23 | 20240111 | 183100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 24 | 20240111 | 183000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 25 | 20240111 | 182900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 26 | 20240111 | 182800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 27 | 20240111 | 182700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 28 | 20240111 | 182600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 29 | 20240111 | 182500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 30 | 20240111 | 182400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 31 | 20240111 | 182300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 32 | 20240111 | 182200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 33 | 20240111 | 182100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 34 | 20240111 | 182000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 35 | 20240111 | 181900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 36 | 20240111 | 181800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 37 | 20240111 | 181700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 38 | 20240111 | 181600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 39 | 20240111 | 181500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 40 | 20240111 | 181400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 41 | 20240111 | 181300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 42 | 20240111 | 181200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 43 | 20240111 | 181100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 44 | 20240111 | 181000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 45 | 20240111 | 180900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 46 | 20240111 | 180800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 47 | 20240111 | 180700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 48 | 20240111 | 180600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 49 | 20240111 | 180500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 50 | 20240111 | 180400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 51 | 20240111 | 180300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 52 | 20240111 | 180200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 53 | 20240111 | 180100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 54 | 20240111 | 180000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 55 | 20240111 | 175900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 56 | 20240111 | 175800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 57 | 20240111 | 175700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 58 | 20240111 | 175600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 59 | 20240111 | 175500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 60 | 20240111 | 175400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 61 | 20240111 | 175300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 62 | 20240111 | 175200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 63 | 20240111 | 175100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 64 | 20240111 | 175000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 65 | 20240111 | 174900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 66 | 20240111 | 174800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 67 | 20240111 | 174700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 68 | 20240111 | 174600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 69 | 20240111 | 174500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 70 | 20240111 | 174400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 71 | 20240111 | 174300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 72 | 20240111 | 174200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 73 | 20240111 | 174100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 74 | 20240111 | 174000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 75 | 20240111 | 173900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 76 | 20240111 | 173800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 77 | 20240111 | 173700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 78 | 20240111 | 173600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 79 | 20240111 | 173500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 80 | 20240111 | 173400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 81 | 20240111 | 173300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 82 | 20240111 | 173200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 83 | 20240111 | 173100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 84 | 20240111 | 173000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 85 | 20240111 | 172900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 86 | 20240111 | 172800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 87 | 20240111 | 172700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 88 | 20240111 | 172600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 89 | 20240111 | 172500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 90 | 20240111 | 172400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 91 | 20240111 | 172300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 92 | 20240111 | 172200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 93 | 20240111 | 172100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 94 | 20240111 | 172000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 95 | 20240111 | 171900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 96 | 20240111 | 171800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 97 | 20240111 | 171700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 98 | 20240111 | 171600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 99 | 20240111 | 171500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 100 | 20240111 | 171400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 101 | 20240111 | 171300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 102 | 20240111 | 171200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 103 | 20240111 | 171100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 104 | 20240111 | 171000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 105 | 20240111 | 170900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 106 | 20240111 | 170800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 107 | 20240111 | 170700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 108 | 20240111 | 170600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 109 | 20240111 | 170500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 110 | 20240111 | 170400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 111 | 20240111 | 170300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 112 | 20240111 | 170200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 113 | 20240111 | 170100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 114 | 20240111 | 170000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 115 | 20240111 | 165900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 116 | 20240111 | 165800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 117 | 20240111 | 165700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 118 | 20240111 | 165600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 119 | 20240111 | 165500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 120 | 20240111 | 165400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 121 | 20240111 | 165300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 122 | 20240111 | 165200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 123 | 20240111 | 165100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 124 | 20240111 | 165000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 125 | 20240111 | 164900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 126 | 20240111 | 164800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 127 | 20240111 | 164700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 128 | 20240111 | 164600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 129 | 20240111 | 164500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 130 | 20240111 | 164400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 131 | 20240111 | 164300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 132 | 20240111 | 164200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 133 | 20240111 | 164100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 134 | 20240111 | 164000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 135 | 20240111 | 163900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 136 | 20240111 | 163800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 137 | 20240111 | 163700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 138 | 20240111 | 163600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 139 | 20240111 | 163500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 140 | 20240111 | 163400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 141 | 20240111 | 163300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 142 | 20240111 | 163200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 143 | 20240111 | 163100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 144 | 20240111 | 163000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 145 | 20240111 | 162900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 146 | 20240111 | 162800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 147 | 20240111 | 162700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 148 | 20240111 | 162600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 149 | 20240111 | 162500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 150 | 20240111 | 162400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 151 | 20240111 | 162300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 152 | 20240111 | 162200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 153 | 20240111 | 162100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 154 | 20240111 | 162000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 155 | 20240111 | 161900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 156 | 20240111 | 161800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 157 | 20240111 | 161700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 158 | 20240111 | 161600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 159 | 20240111 | 161500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 160 | 20240111 | 161400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 161 | 20240111 | 161300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 162 | 20240111 | 161200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 163 | 20240111 | 161100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 164 | 20240111 | 161000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 165 | 20240111 | 160900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 166 | 20240111 | 160800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 167 | 20240111 | 160700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 168 | 20240111 | 160600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 169 | 20240111 | 160500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 170 | 20240111 | 160400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 171 | 20240111 | 160300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 172 | 20240111 | 160200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 173 | 20240111 | 160100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 174 | 20240111 | 160000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 175 | 20240111 | 155900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 176 | 20240111 | 155800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 177 | 20240111 | 155700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 178 | 20240111 | 155600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 179 | 20240111 | 155500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 180 | 20240111 | 155400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 181 | 20240111 | 155300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 182 | 20240111 | 155200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 183 | 20240111 | 155100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 184 | 20240111 | 155000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 185 | 20240111 | 154900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 186 | 20240111 | 154800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 187 | 20240111 | 154700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 188 | 20240111 | 154600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 189 | 20240111 | 154500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 190 | 20240111 | 154400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 191 | 20240111 | 154300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 192 | 20240111 | 154200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 193 | 20240111 | 154100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 194 | 20240111 | 154000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 195 | 20240111 | 153900 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 196 | 20240111 | 153800 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 197 | 20240111 | 153700 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 198 | 20240111 | 153600 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 199 | 20240111 | 153500 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 200 | 20240111 | 153400 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 201 | 20240111 | 153300 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 202 | 20240111 | 153200 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 203 | 20240111 | 153100 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 204 | 20240111 | 153000 | 42671046500 | 147500 | 147500 | 147500 | 147500 | 48457 |
| 205 | 20240111 | 152900 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 206 | 20240111 | 152800 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 207 | 20240111 | 152700 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 208 | 20240111 | 152600 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 209 | 20240111 | 152500 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 210 | 20240111 | 152400 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 211 | 20240111 | 152300 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 212 | 20240111 | 152200 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 213 | 20240111 | 152100 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 214 | 20240111 | 152000 | 35523639000 | 148200 | 148200 | 148200 | 148200 | 0 |
| 215 | 20240111 | 151900 | 35523639000 | 148200 | 148200 | 148400 | 148100 | 819 |
| 216 | 20240111 | 151800 | 35402209500 | 148200 | 148800 | 149100 | 148200 | 7189 |
| 217 | 20240111 | 151700 | 34331690600 | 148800 | 148700 | 148900 | 148700 | 920 |
| 218 | 20240111 | 151600 | 34194809000 | 148800 | 148700 | 148800 | 148600 | 977 |
| 219 | 20240111 | 151500 | 34049506300 | 148700 | 148800 | 148800 | 148600 | 614 |
| 220 | 20240111 | 151400 | 33958197400 | 148700 | 148800 | 149000 | 148700 | 1581 |
| 221 | 20240111 | 151300 | 33722846400 | 148800 | 148700 | 148900 | 148600 | 1164 |
| 222 | 20240111 | 151200 | 33549669500 | 148700 | 148700 | 148700 | 148500 | 1311 |
| 223 | 20240111 | 151100 | 33354855500 | 148700 | 148500 | 148700 | 148400 | 1473 |
| 224 | 20240111 | 151000 | 33135933700 | 148500 | 148300 | 148500 | 148300 | 1438 |
| 225 | 20240111 | 150900 | 32922532200 | 148300 | 148300 | 148400 | 148300 | 660 |
| 226 | 20240111 | 150800 | 32824607100 | 148400 | 148300 | 148400 | 148200 | 670 |
| 227 | 20240111 | 150700 | 32725216100 | 148300 | 148100 | 148300 | 148100 | 559 |
| 228 | 20240111 | 150600 | 32642351600 | 148100 | 148100 | 148200 | 148000 | 421 |
| 229 | 20240111 | 150500 | 32580004800 | 148100 | 148000 | 148100 | 147900 | 602 |
| 230 | 20240111 | 150400 | 32490927100 | 148000 | 148100 | 148100 | 147900 | 390 |
| 231 | 20240111 | 150300 | 32433218900 | 148000 | 148000 | 148100 | 148000 | 132 |
| 232 | 20240111 | 150200 | 32413677000 | 148000 | 147900 | 148100 | 147900 | 562 |
| 233 | 20240111 | 150100 | 32330514200 | 147900 | 147800 | 148000 | 147800 | 720 |
| 234 | 20240111 | 150000 | 32224028700 | 147800 | 147900 | 148000 | 147800 | 457 |
| 235 | 20240111 | 145900 | 32156434900 | 147900 | 148000 | 148000 | 147900 | 552 |
| 236 | 20240111 | 145800 | 32074775500 | 147900 | 147800 | 148000 | 147800 | 985 |
| 237 | 20240111 | 145700 | 31929105200 | 147800 | 147900 | 148000 | 147800 | 545 |
| 238 | 20240111 | 145600 | 31848530900 | 148000 | 148000 | 148000 | 147900 | 360 |
| 239 | 20240111 | 145500 | 31795272300 | 147900 | 147800 | 148000 | 147800 | 834 |
| 240 | 20240111 | 145400 | 31671918500 | 147900 | 147900 | 148000 | 147800 | 593 |
| 241 | 20240111 | 145300 | 31584249700 | 147900 | 147900 | 148000 | 147900 | 655 |
| 242 | 20240111 | 145200 | 31487356800 | 147800 | 147900 | 148000 | 147800 | 574 |
| 243 | 20240111 | 145100 | 31402481600 | 147900 | 148100 | 148100 | 147900 | 1020 |
| 244 | 20240111 | 145000 | 31251571000 | 148000 | 148100 | 148200 | 148000 | 631 |
| 245 | 20240111 | 144900 | 31158125400 | 148100 | 148000 | 148200 | 148000 | 685 |
| 246 | 20240111 | 144800 | 31056706600 | 148000 | 148000 | 148100 | 147900 | 572 |
| 247 | 20240111 | 144700 | 30972051300 | 148100 | 148300 | 148300 | 148000 | 251 |
| 248 | 20240111 | 144600 | 30934862900 | 148300 | 148300 | 148400 | 148300 | 472 |
| 249 | 20240111 | 144500 | 30864860400 | 148300 | 148200 | 148400 | 148100 | 956 |
| 250 | 20240111 | 144400 | 30723080500 | 148100 | 148000 | 148200 | 148000 | 482 |
| 251 | 20240111 | 144300 | 30651715200 | 148100 | 148100 | 148300 | 148000 | 322 |
| 252 | 20240111 | 144200 | 30604023600 | 148100 | 148200 | 148300 | 148100 | 426 |
| 253 | 20240111 | 144100 | 30540895100 | 148200 | 148300 | 148400 | 148100 | 414 |
| 254 | 20240111 | 144000 | 30479537700 | 148400 | 148300 | 148400 | 148100 | 548 |
| 255 | 20240111 | 143900 | 30398305400 | 148200 | 148300 | 148300 | 148100 | 510 |
| 256 | 20240111 | 143800 | 30322704100 | 148300 | 148400 | 148500 | 148200 | 550 |
| 257 | 20240111 | 143700 | 30241132100 | 148400 | 148400 | 148500 | 148300 | 573 |
| 258 | 20240111 | 143600 | 30156105800 | 148500 | 148400 | 148500 | 148300 | 478 |
| 259 | 20240111 | 143500 | 30085175700 | 148500 | 148400 | 148500 | 148300 | 415 |
| 260 | 20240111 | 143400 | 30023582800 | 148400 | 148400 | 148500 | 148300 | 456 |
| 261 | 20240111 | 143300 | 29955892800 | 148400 | 148300 | 148400 | 148200 | 644 |
| 262 | 20240111 | 143200 | 29860377100 | 148400 | 148300 | 148400 | 148200 | 547 |
| 263 | 20240111 | 143100 | 29779244200 | 148300 | 148200 | 148400 | 148000 | 991 |
| 264 | 20240111 | 143000 | 29632366200 | 148100 | 148200 | 148300 | 148100 | 889 |
| 265 | 20240111 | 142900 | 29500664200 | 148100 | 148000 | 148200 | 147900 | 696 |
| 266 | 20240111 | 142800 | 29397593700 | 148000 | 148000 | 148100 | 147800 | 820 |
| 267 | 20240111 | 142700 | 29276284500 | 148000 | 147900 | 148100 | 147800 | 351 |
| 268 | 20240111 | 142600 | 29224355800 | 147900 | 147900 | 148100 | 147900 | 428 |
| 269 | 20240111 | 142500 | 29161038300 | 147800 | 148200 | 148200 | 147800 | 795 |
| 270 | 20240111 | 142400 | 29043405800 | 148100 | 147900 | 148100 | 147800 | 487 |
| 271 | 20240111 | 142300 | 28971354700 | 148000 | 148000 | 148200 | 147900 | 695 |
| 272 | 20240111 | 142200 | 28868528600 | 148100 | 147800 | 148100 | 147800 | 639 |
| 273 | 20240111 | 142100 | 28773991800 | 147800 | 148000 | 148000 | 147800 | 510 |
| 274 | 20240111 | 142000 | 28698581100 | 148000 | 147500 | 148000 | 147400 | 1370 |
| 275 | 20240111 | 141900 | 28496202900 | 147500 | 147500 | 147600 | 147400 | 630 |
| 276 | 20240111 | 141800 | 28403276500 | 147400 | 147400 | 147600 | 147400 | 746 |
| 277 | 20240111 | 141700 | 28293242600 | 147400 | 147300 | 147500 | 147300 | 709 |
| 278 | 20240111 | 141600 | 28188743400 | 147400 | 147300 | 147400 | 147300 | 450 |
| 279 | 20240111 | 141500 | 28122438200 | 147300 | 147300 | 147500 | 147300 | 932 |
| 280 | 20240111 | 141400 | 27985073500 | 147400 | 147300 | 147400 | 147200 | 1064 |
| 281 | 20240111 | 141300 | 27828336400 | 147400 | 147300 | 147400 | 147200 | 497 |
| 282 | 20240111 | 141200 | 27755130500 | 147200 | 147400 | 147400 | 147200 | 800 |
| 283 | 20240111 | 141100 | 27637336600 | 147300 | 147200 | 147400 | 147000 | 1026 |
| 284 | 20240111 | 141000 | 27486316900 | 147100 | 147300 | 147400 | 147100 | 1001 |
| 285 | 20240111 | 140900 | 27338915800 | 147100 | 147000 | 147400 | 147000 | 1228 |
| 286 | 20240111 | 140800 | 27158203900 | 147000 | 147000 | 147100 | 147000 | 378 |
| 287 | 20240111 | 140700 | 27102626000 | 147000 | 147000 | 147000 | 146900 | 912 |
| 288 | 20240111 | 140600 | 26968602500 | 146900 | 146900 | 147000 | 146900 | 512 |
| 289 | 20240111 | 140500 | 26893380800 | 146900 | 146900 | 147000 | 146900 | 339 |
| 290 | 20240111 | 140400 | 26843579800 | 147000 | 146900 | 147000 | 146800 | 697 |
| 291 | 20240111 | 140300 | 26741188300 | 146900 | 146800 | 147000 | 146800 | 1040 |
| 292 | 20240111 | 140200 | 26588424200 | 146800 | 147000 | 147100 | 146800 | 3209 |
| 293 | 20240111 | 140100 | 26116744400 | 147000 | 147100 | 147200 | 147000 | 914 |
| 294 | 20240111 | 140000 | 25982352300 | 147100 | 147100 | 147200 | 147100 | 911 |
| 295 | 20240111 | 135900 | 25848326900 | 147200 | 147100 | 147400 | 147100 | 1194 |
| 296 | 20240111 | 135800 | 25672599400 | 147100 | 147200 | 147200 | 147100 | 544 |
| 297 | 20240111 | 135700 | 25592555000 | 147100 | 147100 | 147200 | 147100 | 419 |
| 298 | 20240111 | 135600 | 25530915300 | 147200 | 147300 | 147400 | 147100 | 2926 |
| 299 | 20240111 | 135500 | 25100107200 | 147400 | 147400 | 147500 | 147300 | 1894 |
| 300 | 20240111 | 135400 | 24820899500 | 147500 | 147500 | 147600 | 147400 | 2207 |
| 301 | 20240111 | 135300 | 24495314600 | 147500 | 147500 | 147600 | 147500 | 968 |
| 302 | 20240111 | 135200 | 24352491000 | 147600 | 147500 | 147600 | 147500 | 426 |
| 303 | 20240111 | 135100 | 24289651400 | 147500 | 147600 | 147600 | 147500 | 196 |
| 304 | 20240111 | 135000 | 24260739200 | 147600 | 147600 | 147600 | 147500 | 475 |
| 305 | 20240111 | 134900 | 24190659500 | 147600 | 147700 | 147700 | 147500 | 1023 |
| 306 | 20240111 | 134800 | 24039652100 | 147700 | 147600 | 147700 | 147600 | 282 |
| 307 | 20240111 | 134700 | 23998023500 | 147600 | 147600 | 147700 | 147600 | 1159 |
| 308 | 20240111 | 134600 | 23826919500 | 147600 | 147600 | 147700 | 147600 | 323 |
| 309 | 20240111 | 134500 | 23779241100 | 147700 | 147600 | 147700 | 147600 | 160 |
| 310 | 20240111 | 134400 | 23755620900 | 147600 | 147600 | 147700 | 147600 | 371 |
| 311 | 20240111 | 134300 | 23700859400 | 147700 | 147700 | 147700 | 147600 | 210 |
| 312 | 20240111 | 134200 | 23669859200 | 147600 | 147700 | 147700 | 147600 | 601 |
| 313 | 20240111 | 134100 | 23581148200 | 147700 | 147600 | 147700 | 147600 | 554 |
| 314 | 20240111 | 134000 | 23499372900 | 147700 | 147700 | 147800 | 147600 | 1017 |
| 315 | 20240111 | 133900 | 23349171600 | 147700 | 147700 | 147800 | 147700 | 268 |
| 316 | 20240111 | 133800 | 23309584000 | 147700 | 147800 | 147800 | 147700 | 238 |
| 317 | 20240111 | 133700 | 23274428700 | 147700 | 147700 | 147800 | 147700 | 267 |
| 318 | 20240111 | 133600 | 23234979100 | 147700 | 147800 | 147800 | 147700 | 353 |
| 319 | 20240111 | 133500 | 23182833500 | 147700 | 147700 | 147800 | 147700 | 183 |
| 320 | 20240111 | 133400 | 23155799500 | 147700 | 147700 | 147800 | 147700 | 346 |
| 321 | 20240111 | 133300 | 23104694500 | 147700 | 147700 | 147800 | 147700 | 329 |
| 322 | 20240111 | 133200 | 23056098200 | 147700 | 147700 | 147800 | 147700 | 314 |
| 323 | 20240111 | 133100 | 23009718900 | 147700 | 147700 | 147800 | 147700 | 292 |
| 324 | 20240111 | 133000 | 22966586000 | 147700 | 147800 | 147900 | 147700 | 265 |
| 325 | 20240111 | 132900 | 22927438800 | 147700 | 147800 | 147900 | 147700 | 653 |
| 326 | 20240111 | 132800 | 22830930300 | 147900 | 147800 | 147900 | 147800 | 308 |
| 327 | 20240111 | 132700 | 22785396500 | 147800 | 147800 | 147900 | 147800 | 343 |
| 328 | 20240111 | 132600 | 22734695300 | 147900 | 147800 | 147900 | 147800 | 298 |
| 329 | 20240111 | 132500 | 22690649200 | 147800 | 147800 | 147900 | 147800 | 278 |
| 330 | 20240111 | 132400 | 22649557900 | 147800 | 147800 | 147900 | 147800 | 215 |
| 331 | 20240111 | 132300 | 22617778400 | 147800 | 147900 | 147900 | 147800 | 335 |
| 332 | 20240111 | 132200 | 22568264000 | 147900 | 147900 | 147900 | 147800 | 224 |
| 333 | 20240111 | 132100 | 22535152600 | 147900 | 147800 | 147900 | 147800 | 210 |
| 334 | 20240111 | 132000 | 22504108900 | 147800 | 147800 | 147900 | 147800 | 420 |
| 335 | 20240111 | 131900 | 22442026700 | 147800 | 147900 | 147900 | 147800 | 3301 |
| 336 | 20240111 | 131800 | 21954125600 | 147800 | 147800 | 147900 | 147800 | 815 |
| 337 | 20240111 | 131700 | 21833652100 | 147900 | 147900 | 148000 | 147800 | 2175 |
| 338 | 20240111 | 131600 | 21511980000 | 147900 | 147900 | 148000 | 147900 | 141 |
| 339 | 20240111 | 131500 | 21491125500 | 148000 | 147900 | 148000 | 147900 | 332 |
| 340 | 20240111 | 131400 | 21442016500 | 148000 | 147900 | 148000 | 147900 | 257 |
| 341 | 20240111 | 131300 | 21404002900 | 147900 | 147900 | 148000 | 147900 | 237 |
| 342 | 20240111 | 131200 | 21368947500 | 148000 | 148000 | 148000 | 147900 | 201 |
| 343 | 20240111 | 131100 | 21339214200 | 147900 | 148000 | 148100 | 147900 | 1043 |
| 344 | 20240111 | 131000 | 21184853700 | 148000 | 148000 | 148100 | 148000 | 177 |
| 345 | 20240111 | 130900 | 21158654100 | 148000 | 148300 | 148300 | 148000 | 119 |
| 346 | 20240111 | 130800 | 21141032400 | 148200 | 148100 | 148300 | 148000 | 228 |
| 347 | 20240111 | 130700 | 21107251800 | 148100 | 148300 | 148400 | 148000 | 888 |
| 348 | 20240111 | 130600 | 20975698400 | 148400 | 148300 | 148400 | 148200 | 284 |
| 349 | 20240111 | 130500 | 20933568800 | 148200 | 148300 | 148400 | 148200 | 290 |
| 350 | 20240111 | 130400 | 20890579800 | 148400 | 148200 | 148400 | 148200 | 131 |
| 351 | 20240111 | 130300 | 20871149500 | 148200 | 148200 | 148400 | 148200 | 135 |
| 352 | 20240111 | 130200 | 20851137300 | 148400 | 148300 | 148400 | 148200 | 277 |
| 353 | 20240111 | 130100 | 20810067700 | 148200 | 148300 | 148400 | 148200 | 209 |
| 354 | 20240111 | 130000 | 20779072000 | 148300 | 148400 | 148400 | 148200 | 331 |
| 355 | 20240111 | 125900 | 20729987300 | 148300 | 148300 | 148400 | 148200 | 445 |
| 356 | 20240111 | 125800 | 20663996500 | 148300 | 148200 | 148400 | 148200 | 196 |
| 357 | 20240111 | 125700 | 20634938600 | 148200 | 148300 | 148300 | 148200 | 193 |
| 358 | 20240111 | 125600 | 20606329900 | 148200 | 148200 | 148300 | 148200 | 106 |
| 359 | 20240111 | 125500 | 20590620000 | 148200 | 148300 | 148500 | 148200 | 324 |
| 360 | 20240111 | 125400 | 20542563900 | 148300 | 148100 | 148400 | 148100 | 350 |
| 361 | 20240111 | 125300 | 20490656500 | 148300 | 148100 | 148400 | 148000 | 608 |
| 362 | 20240111 | 125200 | 20400619100 | 148000 | 148100 | 148200 | 148000 | 237 |
| 363 | 20240111 | 125100 | 20365529800 | 148100 | 148100 | 148200 | 148100 | 104 |
| 364 | 20240111 | 125000 | 20350125200 | 148100 | 148100 | 148200 | 148000 | 226 |
| 365 | 20240111 | 124900 | 20316649000 | 148000 | 148200 | 148500 | 148000 | 614 |
| 366 | 20240111 | 124800 | 20225635900 | 148100 | 148000 | 148100 | 148000 | 120 |
| 367 | 20240111 | 124700 | 20207869100 | 148000 | 148000 | 148300 | 147900 | 378 |
| 368 | 20240111 | 124600 | 20151892900 | 147900 | 147900 | 148000 | 147900 | 253 |
| 369 | 20240111 | 124500 | 20114462800 | 148000 | 147900 | 148000 | 147900 | 504 |
| 370 | 20240111 | 124400 | 20039899200 | 147900 | 148100 | 148100 | 147900 | 1133 |
| 371 | 20240111 | 124300 | 19872250600 | 148000 | 148100 | 148300 | 148000 | 350 |
| 372 | 20240111 | 124200 | 19820402900 | 148100 | 148100 | 148200 | 148100 | 169 |
| 373 | 20240111 | 124100 | 19795367400 | 148100 | 148000 | 148100 | 148000 | 361 |
| 374 | 20240111 | 124000 | 19741918700 | 148000 | 148000 | 148100 | 148000 | 176 |
| 375 | 20240111 | 123900 | 19715868300 | 148000 | 148000 | 148100 | 148000 | 233 |
| 376 | 20240111 | 123800 | 19681380200 | 148000 | 148000 | 148100 | 148000 | 82 |
| 377 | 20240111 | 123700 | 19669242400 | 148000 | 148100 | 148100 | 147900 | 243 |
| 378 | 20240111 | 123600 | 19633280200 | 148200 | 147900 | 148200 | 147900 | 847 |
| 379 | 20240111 | 123500 | 19507940900 | 148000 | 147900 | 148000 | 147900 | 675 |
| 380 | 20240111 | 123400 | 19408077600 | 147900 | 147900 | 148000 | 147900 | 409 |
| 381 | 20240111 | 123300 | 19347579300 | 148000 | 147900 | 148000 | 147900 | 70 |
| 382 | 20240111 | 123200 | 19337222400 | 148000 | 148000 | 148000 | 147900 | 183 |
| 383 | 20240111 | 123100 | 19310149300 | 147900 | 147900 | 148000 | 147900 | 258 |
| 384 | 20240111 | 123000 | 19271986000 | 147900 | 148000 | 148000 | 147900 | 153 |
| 385 | 20240111 | 122900 | 19249353200 | 147900 | 148000 | 148100 | 147900 | 442 |
| 386 | 20240111 | 122800 | 19183943900 | 147900 | 147900 | 148000 | 147900 | 376 |
| 387 | 20240111 | 122700 | 19128322900 | 147900 | 148000 | 148000 | 147900 | 195 |
| 388 | 20240111 | 122600 | 19099468700 | 147900 | 147900 | 148000 | 147900 | 873 |
| 389 | 20240111 | 122500 | 18970344400 | 147900 | 147900 | 148100 | 147900 | 963 |
| 390 | 20240111 | 122400 | 18827866600 | 147900 | 148000 | 148000 | 147900 | 699 |
| 391 | 20240111 | 122300 | 18724451700 | 147900 | 148100 | 148200 | 147900 | 546 |
| 392 | 20240111 | 122200 | 18643639300 | 148100 | 148100 | 148200 | 148100 | 198 |
| 393 | 20240111 | 122100 | 18614314900 | 148200 | 148100 | 148200 | 148000 | 388 |
| 394 | 20240111 | 122000 | 18556863600 | 148100 | 148000 | 148100 | 148000 | 150 |
| 395 | 20240111 | 121900 | 18534661600 | 148100 | 148000 | 148100 | 148000 | 307 |
| 396 | 20240111 | 121800 | 18489206800 | 147900 | 148100 | 148100 | 147900 | 1037 |
| 397 | 20240111 | 121700 | 18335715500 | 148100 | 148000 | 148100 | 148000 | 334 |
| 398 | 20240111 | 121600 | 18286261900 | 148000 | 148100 | 148100 | 148000 | 401 |
| 399 | 20240111 | 121500 | 18226906800 | 148000 | 148000 | 148100 | 148000 | 301 |
| 400 | 20240111 | 121400 | 18182344500 | 148100 | 147900 | 148100 | 147900 | 489 |
| 401 | 20240111 | 121300 | 18109977100 | 148000 | 147900 | 148000 | 147900 | 422 |
| 402 | 20240111 | 121200 | 18047551600 | 147900 | 148000 | 148000 | 147900 | 723 |
| 403 | 20240111 | 121100 | 17940553100 | 147900 | 148000 | 148000 | 147900 | 186 |
| 404 | 20240111 | 121000 | 17913033600 | 147900 | 148000 | 148000 | 147900 | 304 |
| 405 | 20240111 | 120900 | 17868068100 | 148000 | 148000 | 148000 | 147900 | 253 |
| 406 | 20240111 | 120800 | 17830642700 | 147900 | 147900 | 148000 | 147900 | 912 |
| 407 | 20240111 | 120700 | 17695753800 | 147900 | 148000 | 148000 | 147900 | 2331 |
| 408 | 20240111 | 120600 | 17350841200 | 148100 | 148100 | 148100 | 148000 | 121 |
| 409 | 20240111 | 120500 | 17332928700 | 148000 | 148100 | 148200 | 148000 | 2310 |
| 410 | 20240111 | 120400 | 16990915600 | 148100 | 148100 | 148200 | 148100 | 509 |
| 411 | 20240111 | 120300 | 16915529600 | 148200 | 148100 | 148200 | 148100 | 216 |
| 412 | 20240111 | 120200 | 16883518800 | 148200 | 148300 | 148400 | 148200 | 319 |
| 413 | 20240111 | 120100 | 16836237000 | 148400 | 148200 | 148500 | 148100 | 552 |
| 414 | 20240111 | 120000 | 16754440800 | 148100 | 148200 | 148200 | 148100 | 380 |
| 415 | 20240111 | 115900 | 16698148800 | 148100 | 148100 | 148200 | 148000 | 709 |
| 416 | 20240111 | 115800 | 16593168200 | 148100 | 148000 | 148100 | 148000 | 1335 |
| 417 | 20240111 | 115700 | 16395491200 | 148100 | 148000 | 148100 | 148000 | 236 |
| 418 | 20240111 | 115600 | 16360557300 | 148000 | 148200 | 148200 | 148000 | 550 |
| 419 | 20240111 | 115500 | 16279104100 | 148200 | 148100 | 148200 | 148100 | 313 |
| 420 | 20240111 | 115400 | 16232744800 | 148200 | 148200 | 148200 | 148100 | 414 |
| 421 | 20240111 | 115300 | 16171426100 | 148100 | 148100 | 148200 | 148100 | 1657 |
| 422 | 20240111 | 115200 | 15925995400 | 148100 | 148400 | 148400 | 148100 | 2435 |
| 423 | 20240111 | 115100 | 15565044800 | 148300 | 148300 | 148400 | 148300 | 172 |
| 424 | 20240111 | 115000 | 15539534000 | 148400 | 148400 | 148500 | 148400 | 399 |
| 425 | 20240111 | 114900 | 15480319600 | 148400 | 148500 | 148500 | 148400 | 461 |
| 426 | 20240111 | 114800 | 15411905500 | 148400 | 148500 | 148500 | 148400 | 283 |
| 427 | 20240111 | 114700 | 15369903200 | 148500 | 148500 | 148500 | 148400 | 571 |
| 428 | 20240111 | 114600 | 15285156300 | 148400 | 148500 | 148500 | 148400 | 350 |
| 429 | 20240111 | 114500 | 15233209600 | 148500 | 148500 | 148500 | 148400 | 585 |
| 430 | 20240111 | 114400 | 15146345600 | 148500 | 148400 | 148500 | 148400 | 150 |
| 431 | 20240111 | 114300 | 15124083800 | 148400 | 148800 | 148800 | 148400 | 1378 |
| 432 | 20240111 | 114200 | 14919332200 | 148700 | 148700 | 148800 | 148700 | 330 |
| 433 | 20240111 | 114100 | 14870252700 | 148700 | 148700 | 148800 | 148700 | 339 |
| 434 | 20240111 | 114000 | 14819837600 | 148700 | 148700 | 148800 | 148700 | 330 |
| 435 | 20240111 | 113900 | 14770762700 | 148800 | 148700 | 148800 | 148700 | 202 |
| 436 | 20240111 | 113800 | 14740720200 | 148800 | 148800 | 148800 | 148700 | 235 |
| 437 | 20240111 | 113700 | 14705768100 | 148700 | 149000 | 149000 | 148700 | 529 |
| 438 | 20240111 | 113600 | 14627053300 | 149000 | 148900 | 149000 | 148800 | 555 |
| 439 | 20240111 | 113500 | 14544433500 | 148900 | 148700 | 148900 | 148700 | 666 |
| 440 | 20240111 | 113400 | 14445340800 | 148700 | 148800 | 148800 | 148600 | 339 |
| 441 | 20240111 | 113300 | 14394935100 | 148700 | 148800 | 148800 | 148700 | 148 |
| 442 | 20240111 | 113200 | 14372921600 | 148800 | 148700 | 148800 | 148700 | 114 |
| 443 | 20240111 | 113100 | 14355968000 | 148800 | 148600 | 148800 | 148600 | 392 |
| 444 | 20240111 | 113000 | 14297706400 | 148700 | 148700 | 148700 | 148600 | 304 |
| 445 | 20240111 | 112900 | 14252509700 | 148700 | 148600 | 148700 | 148600 | 384 |
| 446 | 20240111 | 112800 | 14195424800 | 148700 | 148700 | 148700 | 148600 | 227 |
| 447 | 20240111 | 112700 | 14161685900 | 148600 | 148700 | 148700 | 148600 | 142 |
| 448 | 20240111 | 112600 | 14140579100 | 148700 | 148800 | 148800 | 148600 | 400 |
| 449 | 20240111 | 112500 | 14081099800 | 148700 | 148800 | 148800 | 148700 | 211 |
| 450 | 20240111 | 112400 | 14049719400 | 148700 | 148800 | 148900 | 148700 | 273 |
| 451 | 20240111 | 112300 | 14009092400 | 149000 | 148900 | 149000 | 148800 | 157 |
| 452 | 20240111 | 112200 | 13985712900 | 149000 | 148900 | 149100 | 148800 | 735 |
| 453 | 20240111 | 112100 | 13876242400 | 148800 | 148800 | 148900 | 148700 | 258 |
| 454 | 20240111 | 112000 | 13837861300 | 148800 | 148800 | 148900 | 148700 | 187 |
| 455 | 20240111 | 111900 | 13810039300 | 148900 | 148800 | 148900 | 148600 | 495 |
| 456 | 20240111 | 111800 | 13736401300 | 148800 | 148700 | 148800 | 148700 | 260 |
| 457 | 20240111 | 111700 | 13697736000 | 148800 | 149000 | 149000 | 148800 | 319 |
| 458 | 20240111 | 111600 | 13650244000 | 148900 | 148700 | 148900 | 148600 | 517 |
| 459 | 20240111 | 111500 | 13573328600 | 148700 | 148700 | 148700 | 148600 | 216 |
| 460 | 20240111 | 111400 | 13541216200 | 148700 | 148700 | 148800 | 148600 | 187 |
| 461 | 20240111 | 111300 | 13513414800 | 148800 | 148700 | 148900 | 148600 | 730 |
| 462 | 20240111 | 111200 | 13404831800 | 148800 | 148900 | 148900 | 148700 | 450 |
| 463 | 20240111 | 111100 | 13337868100 | 148800 | 148700 | 148900 | 148700 | 176 |
| 464 | 20240111 | 111000 | 13311682000 | 148800 | 148800 | 148900 | 148700 | 253 |
| 465 | 20240111 | 110900 | 13274040300 | 148800 | 148700 | 148900 | 148700 | 314 |
| 466 | 20240111 | 110800 | 13227316200 | 148800 | 148700 | 148800 | 148700 | 188 |
| 467 | 20240111 | 110700 | 13199356600 | 148800 | 148800 | 148800 | 148500 | 280 |
| 468 | 20240111 | 110600 | 13157712300 | 148700 | 148600 | 148700 | 148500 | 450 |
| 469 | 20240111 | 110500 | 13090843000 | 148500 | 148400 | 148600 | 148400 | 337 |
| 470 | 20240111 | 110400 | 13040796800 | 148500 | 148500 | 148600 | 148400 | 669 |
| 471 | 20240111 | 110300 | 12941495800 | 148500 | 148600 | 148600 | 148400 | 269 |
| 472 | 20240111 | 110200 | 12901549800 | 148500 | 148500 | 148600 | 148400 | 315 |
| 473 | 20240111 | 110100 | 12854775700 | 148400 | 148600 | 148600 | 148400 | 492 |
| 474 | 20240111 | 110000 | 12781709400 | 148500 | 148600 | 148600 | 148500 | 410 |
| 475 | 20240111 | 105900 | 12720805200 | 148500 | 148500 | 148600 | 148500 | 41 |
| 476 | 20240111 | 105800 | 12714715800 | 148600 | 148700 | 148700 | 148600 | 559 |
| 477 | 20240111 | 105700 | 12631632800 | 148700 | 148700 | 148800 | 148600 | 388 |
| 478 | 20240111 | 105600 | 12573951600 | 148700 | 148700 | 148700 | 148600 | 202 |
| 479 | 20240111 | 105500 | 12543917300 | 148600 | 148700 | 148800 | 148600 | 236 |
| 480 | 20240111 | 105400 | 12508825300 | 148600 | 148700 | 148800 | 148600 | 304 |
| 481 | 20240111 | 105300 | 12463626500 | 148700 | 148700 | 149000 | 148600 | 200 |
| 482 | 20240111 | 105200 | 12433875400 | 148700 | 148600 | 148800 | 148500 | 201 |
| 483 | 20240111 | 105100 | 12404013000 | 148600 | 148500 | 148700 | 148500 | 125 |
| 484 | 20240111 | 105000 | 12385441900 | 148600 | 148300 | 148600 | 148300 | 364 |
| 485 | 20240111 | 104900 | 12331418400 | 148400 | 148200 | 148400 | 148200 | 183 |
| 486 | 20240111 | 104800 | 12304283900 | 148300 | 148300 | 148400 | 148200 | 423 |
| 487 | 20240111 | 104700 | 12241557300 | 148300 | 148400 | 148400 | 148300 | 148 |
| 488 | 20240111 | 104600 | 12219605800 | 148400 | 148300 | 148400 | 148300 | 436 |
| 489 | 20240111 | 104500 | 12154938200 | 148300 | 148300 | 148500 | 148300 | 421 |
| 490 | 20240111 | 104400 | 12092471300 | 148400 | 148400 | 148500 | 148300 | 435 |
| 491 | 20240111 | 104300 | 12027922500 | 148500 | 148400 | 148500 | 148400 | 425 |
| 492 | 20240111 | 104200 | 11964831800 | 148400 | 148400 | 148500 | 148300 | 282 |
| 493 | 20240111 | 104100 | 11922982500 | 148400 | 148500 | 148600 | 148300 | 169 |
| 494 | 20240111 | 104000 | 11897896300 | 148500 | 148300 | 148700 | 148300 | 456 |
| 495 | 20240111 | 103900 | 11830229600 | 148300 | 148600 | 148600 | 148300 | 297 |
| 496 | 20240111 | 103800 | 11786154600 | 148700 | 148800 | 148800 | 148400 | 583 |
| 497 | 20240111 | 103700 | 11699600700 | 148700 | 148300 | 148700 | 148300 | 680 |
| 498 | 20240111 | 103600 | 11598664800 | 148400 | 148300 | 148400 | 148300 | 260 |
| 499 | 20240111 | 103500 | 11560099600 | 148300 | 148400 | 148400 | 148300 | 1157 |
| 500 | 20240111 | 103400 | 11388506800 | 148300 | 148400 | 148400 | 148300 | 170 |
| 501 | 20240111 | 103300 | 11363286900 | 148400 | 148300 | 148400 | 148300 | 378 |
| 502 | 20240111 | 103200 | 11307206000 | 148400 | 148400 | 148500 | 148300 | 699 |
| 503 | 20240111 | 103100 | 11203475900 | 148400 | 148500 | 148500 | 148400 | 227 |
| 504 | 20240111 | 103000 | 11169785600 | 148500 | 148500 | 148600 | 148400 | 958 |
| 505 | 20240111 | 102900 | 11027566900 | 148600 | 148500 | 148700 | 148500 | 176 |
| 506 | 20240111 | 102800 | 11001418100 | 148600 | 148500 | 148600 | 148500 | 389 |
| 507 | 20240111 | 102700 | 10943616600 | 148500 | 148500 | 148600 | 148500 | 307 |
| 508 | 20240111 | 102600 | 10898020000 | 148500 | 148300 | 148700 | 148300 | 466 |
| 509 | 20240111 | 102500 | 10828836600 | 148400 | 148400 | 148400 | 148300 | 543 |
| 510 | 20240111 | 102400 | 10748266500 | 148500 | 148500 | 148500 | 148400 | 352 |
| 511 | 20240111 | 102300 | 10696024700 | 148500 | 148700 | 148700 | 148400 | 555 |
| 512 | 20240111 | 102200 | 10613570900 | 148600 | 148900 | 148900 | 148600 | 1292 |
| 513 | 20240111 | 102100 | 10421240800 | 149000 | 149000 | 149000 | 148900 | 292 |
| 514 | 20240111 | 102000 | 10377754700 | 149000 | 149000 | 149000 | 148700 | 153 |
| 515 | 20240111 | 101900 | 10354975900 | 148900 | 148800 | 149000 | 148800 | 257 |
| 516 | 20240111 | 101800 | 10316693300 | 148800 | 149000 | 149000 | 148700 | 287 |
| 517 | 20240111 | 101700 | 10273984800 | 149000 | 148900 | 149000 | 148800 | 256 |
| 518 | 20240111 | 101600 | 10235862800 | 148800 | 148500 | 148900 | 148400 | 3085 |
| 519 | 20240111 | 101500 | 9777693700 | 148400 | 148400 | 148500 | 148400 | 345 |
| 520 | 20240111 | 101400 | 9726485600 | 148400 | 148600 | 148600 | 148400 | 1998 |
| 521 | 20240111 | 101300 | 9429898200 | 148600 | 148600 | 148700 | 148500 | 257 |
| 522 | 20240111 | 101200 | 9391705600 | 148600 | 148800 | 148800 | 148500 | 1074 |
| 523 | 20240111 | 101100 | 9232129300 | 148800 | 148700 | 148800 | 148600 | 487 |
| 524 | 20240111 | 101000 | 9159703200 | 148700 | 148700 | 148700 | 148600 | 306 |
| 525 | 20240111 | 100900 | 9114212600 | 148700 | 148700 | 148800 | 148600 | 519 |
| 526 | 20240111 | 100800 | 9037056600 | 148700 | 148700 | 148800 | 148600 | 277 |
| 527 | 20240111 | 100700 | 8995866000 | 148700 | 148800 | 148800 | 148600 | 228 |
| 528 | 20240111 | 100600 | 8961955200 | 148700 | 149000 | 149000 | 148600 | 1009 |
| 529 | 20240111 | 100500 | 8811823600 | 149000 | 149100 | 149100 | 148900 | 1336 |
| 530 | 20240111 | 100400 | 8612738600 | 149100 | 149100 | 149200 | 149000 | 617 |
| 531 | 20240111 | 100300 | 8520785300 | 149200 | 149300 | 149300 | 149000 | 1015 |
| 532 | 20240111 | 100200 | 8369403000 | 149300 | 149300 | 149300 | 149200 | 238 |
| 533 | 20240111 | 100100 | 8333878600 | 149300 | 149400 | 149400 | 149300 | 377 |
| 534 | 20240111 | 100000 | 8277580300 | 149400 | 149300 | 149400 | 149300 | 305 |
| 535 | 20240111 | 095900 | 8232034100 | 149400 | 149100 | 149400 | 149100 | 377 |
| 536 | 20240111 | 095800 | 8175795700 | 149100 | 149400 | 149400 | 149100 | 2400 |
| 537 | 20240111 | 095700 | 7817535800 | 149400 | 149400 | 149400 | 149300 | 962 |
| 538 | 20240111 | 095600 | 7673822700 | 149500 | 149600 | 149600 | 149400 | 1100 |
| 539 | 20240111 | 095500 | 7509341100 | 149700 | 149700 | 149700 | 149600 | 249 |
| 540 | 20240111 | 095400 | 7472084700 | 149700 | 149600 | 149700 | 149600 | 178 |
| 541 | 20240111 | 095300 | 7445447900 | 149700 | 149800 | 149800 | 149600 | 341 |
| 542 | 20240111 | 095200 | 7394386200 | 149800 | 149700 | 149800 | 149600 | 172 |
| 543 | 20240111 | 095100 | 7368636400 | 149700 | 149800 | 149800 | 149600 | 454 |
| 544 | 20240111 | 095000 | 7300671200 | 149800 | 149800 | 150000 | 149700 | 365 |
| 545 | 20240111 | 094900 | 7245986900 | 149900 | 149900 | 150000 | 149800 | 278 |
| 546 | 20240111 | 094800 | 7204315800 | 149900 | 150100 | 150100 | 149900 | 398 |
| 547 | 20240111 | 094700 | 7144634400 | 150100 | 150100 | 150200 | 150000 | 466 |
| 548 | 20240111 | 094600 | 7074695800 | 150200 | 150200 | 150200 | 150100 | 198 |
| 549 | 20240111 | 094500 | 7044958000 | 150200 | 150400 | 150400 | 150100 | 712 |
| 550 | 20240111 | 094400 | 6938007200 | 150300 | 150400 | 150400 | 150200 | 249 |
| 551 | 20240111 | 094300 | 6900579600 | 150400 | 150300 | 150400 | 150200 | 491 |
| 552 | 20240111 | 094200 | 6826771400 | 150300 | 150400 | 150400 | 150300 | 824 |
| 553 | 20240111 | 094100 | 6702905600 | 150400 | 150100 | 150400 | 150100 | 1278 |
| 554 | 20240111 | 094000 | 6510867000 | 150200 | 150100 | 150200 | 150000 | 1085 |
| 555 | 20240111 | 093900 | 6348055800 | 150100 | 150000 | 150100 | 150000 | 434 |
| 556 | 20240111 | 093800 | 6282927000 | 150000 | 150000 | 150100 | 149900 | 873 |
| 557 | 20240111 | 093700 | 6151984300 | 150000 | 149900 | 150000 | 149800 | 544 |
| 558 | 20240111 | 093600 | 6070390400 | 149900 | 149700 | 150000 | 149700 | 254 |
| 559 | 20240111 | 093500 | 6032331400 | 150000 | 149800 | 150000 | 149700 | 232 |
| 560 | 20240111 | 093400 | 5997571300 | 149800 | 149800 | 149800 | 149600 | 353 |
| 561 | 20240111 | 093300 | 5944715300 | 149800 | 149900 | 150000 | 149700 | 451 |
| 562 | 20240111 | 093200 | 5877135700 | 150000 | 149800 | 150000 | 149700 | 750 |
| 563 | 20240111 | 093100 | 5764751600 | 149800 | 149900 | 149900 | 149800 | 521 |
| 564 | 20240111 | 093000 | 5686691700 | 149900 | 149800 | 149900 | 149700 | 399 |
| 565 | 20240111 | 092900 | 5626917200 | 149800 | 149700 | 149900 | 149700 | 347 |
| 566 | 20240111 | 092800 | 5574945100 | 149700 | 149700 | 149800 | 149600 | 467 |
| 567 | 20240111 | 092700 | 5505027600 | 149700 | 149800 | 149800 | 149600 | 407 |
| 568 | 20240111 | 092600 | 5444087800 | 149800 | 150000 | 150100 | 149800 | 519 |
| 569 | 20240111 | 092500 | 5366282100 | 150000 | 150200 | 150200 | 150000 | 734 |
| 570 | 20240111 | 092400 | 5256114600 | 150100 | 150200 | 150300 | 150100 | 1155 |
| 571 | 20240111 | 092300 | 5082603800 | 150300 | 150300 | 150400 | 150200 | 340 |
| 572 | 20240111 | 092200 | 5031504300 | 150300 | 149900 | 150400 | 149900 | 5746 |
| 573 | 20240111 | 092100 | 4168856400 | 150000 | 149900 | 150000 | 149800 | 1078 |
| 574 | 20240111 | 092000 | 4007256200 | 149900 | 149600 | 149900 | 149600 | 1245 |
| 575 | 20240111 | 091900 | 3820842800 | 149700 | 149600 | 149800 | 149600 | 1152 |
| 576 | 20240111 | 091800 | 3648462300 | 149700 | 149600 | 149700 | 149500 | 765 |
| 577 | 20240111 | 091700 | 3533994900 | 149600 | 149300 | 149600 | 149300 | 913 |
| 578 | 20240111 | 091600 | 3397591600 | 149400 | 149300 | 149500 | 149300 | 661 |
| 579 | 20240111 | 091500 | 3298836000 | 149400 | 149400 | 149400 | 149200 | 328 |
| 580 | 20240111 | 091400 | 3249860800 | 149400 | 149200 | 149500 | 149200 | 425 |
| 581 | 20240111 | 091300 | 3186383100 | 149400 | 149100 | 149400 | 149100 | 194 |
| 582 | 20240111 | 091200 | 3157450800 | 149300 | 149700 | 149700 | 149300 | 1048 |
| 583 | 20240111 | 091100 | 3000768800 | 149700 | 149600 | 149800 | 149400 | 692 |
| 584 | 20240111 | 091000 | 2897240700 | 149300 | 149200 | 149500 | 149000 | 615 |
| 585 | 20240111 | 090900 | 2805492600 | 149200 | 149400 | 149400 | 149200 | 947 |
| 586 | 20240111 | 090800 | 2664085300 | 149500 | 149800 | 150000 | 149500 | 2270 |
| 587 | 20240111 | 090700 | 2324235200 | 149700 | 149400 | 149700 | 149400 | 1441 |
| 588 | 20240111 | 090600 | 2108696300 | 149500 | 149800 | 149800 | 149500 | 510 |
| 589 | 20240111 | 090500 | 2032357200 | 149700 | 149400 | 149700 | 149400 | 1301 |
| 590 | 20240111 | 090400 | 1837651400 | 149500 | 149600 | 149700 | 149400 | 1695 |
| 591 | 20240111 | 090300 | 1584222000 | 149600 | 149700 | 149700 | 149500 | 1158 |
| 592 | 20240111 | 090200 | 1410989300 | 149600 | 149900 | 150100 | 149600 | 2185 |
| 593 | 20240111 | 090100 | 1083387000 | 149900 | 150000 | 150000 | 149700 | 2208 |
| 594 | 20240111 | 090000 | 752595000 | 150000 | 149600 | 150300 | 149500 | 4973 |