31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 3 | 20240102 | 185000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 4 | 20240102 | 184900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 5 | 20240102 | 184800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 6 | 20240102 | 184700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 7 | 20240102 | 184600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 8 | 20240102 | 184500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 9 | 20240102 | 184400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 10 | 20240102 | 184300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 11 | 20240102 | 184200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 12 | 20240102 | 184100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 13 | 20240102 | 184000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 14 | 20240102 | 183900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 15 | 20240102 | 183800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 16 | 20240102 | 183700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 17 | 20240102 | 183600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 18 | 20240102 | 183500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 19 | 20240102 | 183400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 20 | 20240102 | 183300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 21 | 20240102 | 183200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 22 | 20240102 | 183100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 23 | 20240102 | 183000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 24 | 20240102 | 182900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 25 | 20240102 | 182800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 26 | 20240102 | 182700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 27 | 20240102 | 182600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 28 | 20240102 | 182500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 29 | 20240102 | 182400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 30 | 20240102 | 182300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 31 | 20240102 | 182200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 32 | 20240102 | 182100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 33 | 20240102 | 182000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 34 | 20240102 | 181900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 35 | 20240102 | 181800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 36 | 20240102 | 181700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 37 | 20240102 | 181600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 38 | 20240102 | 181500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 39 | 20240102 | 181400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 40 | 20240102 | 181300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 41 | 20240102 | 181200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 42 | 20240102 | 181100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 43 | 20240102 | 181000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 44 | 20240102 | 180900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 45 | 20240102 | 180800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 46 | 20240102 | 180700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 47 | 20240102 | 180600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 48 | 20240102 | 180500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 49 | 20240102 | 180400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 50 | 20240102 | 180300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 51 | 20240102 | 180200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 52 | 20240102 | 180100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 53 | 20240102 | 180000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 54 | 20240102 | 175900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 55 | 20240102 | 175800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 56 | 20240102 | 175700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 57 | 20240102 | 175600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 58 | 20240102 | 175500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 59 | 20240102 | 175400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 60 | 20240102 | 175300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 61 | 20240102 | 175200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 62 | 20240102 | 175100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 63 | 20240102 | 175000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 64 | 20240102 | 174900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 65 | 20240102 | 174800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 66 | 20240102 | 174700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 67 | 20240102 | 174600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 68 | 20240102 | 174500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 69 | 20240102 | 174400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 70 | 20240102 | 174300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 71 | 20240102 | 174200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 72 | 20240102 | 174100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 73 | 20240102 | 174000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 74 | 20240102 | 173900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 75 | 20240102 | 173800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 76 | 20240102 | 173700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 77 | 20240102 | 173600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 78 | 20240102 | 173500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 79 | 20240102 | 173400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 80 | 20240102 | 173300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 81 | 20240102 | 173200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 82 | 20240102 | 173100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 83 | 20240102 | 173000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 84 | 20240102 | 172900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 85 | 20240102 | 172800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 86 | 20240102 | 172700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 87 | 20240102 | 172600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 88 | 20240102 | 172500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 89 | 20240102 | 172400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 90 | 20240102 | 172300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 91 | 20240102 | 172200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 92 | 20240102 | 172100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 93 | 20240102 | 172000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 94 | 20240102 | 171900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 95 | 20240102 | 171800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 96 | 20240102 | 171700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 97 | 20240102 | 171600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 98 | 20240102 | 171500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 99 | 20240102 | 171400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 100 | 20240102 | 171300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 101 | 20240102 | 171200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 102 | 20240102 | 171100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 103 | 20240102 | 171000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 104 | 20240102 | 170900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 105 | 20240102 | 170800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 106 | 20240102 | 170700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 107 | 20240102 | 170600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 108 | 20240102 | 170500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 109 | 20240102 | 170400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 110 | 20240102 | 170300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 111 | 20240102 | 170200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 112 | 20240102 | 170100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 113 | 20240102 | 170000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 114 | 20240102 | 165900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 115 | 20240102 | 165800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 116 | 20240102 | 165700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 117 | 20240102 | 165600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 118 | 20240102 | 165500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 119 | 20240102 | 165400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 120 | 20240102 | 165300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 121 | 20240102 | 165200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 122 | 20240102 | 165100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 123 | 20240102 | 165000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 124 | 20240102 | 164900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 125 | 20240102 | 164800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 126 | 20240102 | 164700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 127 | 20240102 | 164600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 128 | 20240102 | 164500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 129 | 20240102 | 164400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 130 | 20240102 | 164300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 131 | 20240102 | 164200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 132 | 20240102 | 164100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 133 | 20240102 | 164000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 134 | 20240102 | 163900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 135 | 20240102 | 163800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 136 | 20240102 | 163700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 137 | 20240102 | 163600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 138 | 20240102 | 163500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 139 | 20240102 | 163400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 140 | 20240102 | 163300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 141 | 20240102 | 163200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 142 | 20240102 | 163100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 143 | 20240102 | 163000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 144 | 20240102 | 162900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 145 | 20240102 | 162800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 146 | 20240102 | 162700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 147 | 20240102 | 162600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 148 | 20240102 | 162500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 149 | 20240102 | 162400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 150 | 20240102 | 162300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 151 | 20240102 | 162200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 152 | 20240102 | 162100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 153 | 20240102 | 162000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 154 | 20240102 | 161900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 155 | 20240102 | 161800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 156 | 20240102 | 161700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 157 | 20240102 | 161600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 158 | 20240102 | 161500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 159 | 20240102 | 161400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 160 | 20240102 | 161300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 161 | 20240102 | 161200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 162 | 20240102 | 161100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 163 | 20240102 | 161000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 164 | 20240102 | 160900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 165 | 20240102 | 160800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 166 | 20240102 | 160700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 167 | 20240102 | 160600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 168 | 20240102 | 160500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 169 | 20240102 | 160400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 170 | 20240102 | 160300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 171 | 20240102 | 160200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 172 | 20240102 | 160100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 173 | 20240102 | 160000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 174 | 20240102 | 155900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 175 | 20240102 | 155800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 176 | 20240102 | 155700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 177 | 20240102 | 155600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 178 | 20240102 | 155500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 179 | 20240102 | 155400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 180 | 20240102 | 155300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 181 | 20240102 | 155200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 182 | 20240102 | 155100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 183 | 20240102 | 155000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 184 | 20240102 | 154900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 185 | 20240102 | 154800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 186 | 20240102 | 154700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 187 | 20240102 | 154600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 188 | 20240102 | 154500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 189 | 20240102 | 154400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 190 | 20240102 | 154300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 191 | 20240102 | 154200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 192 | 20240102 | 154100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 193 | 20240102 | 154000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 194 | 20240102 | 153900 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 195 | 20240102 | 153800 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 196 | 20240102 | 153700 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 197 | 20240102 | 153600 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 198 | 20240102 | 153500 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 199 | 20240102 | 153400 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 200 | 20240102 | 153300 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 201 | 20240102 | 153200 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 202 | 20240102 | 153100 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 203 | 20240102 | 153000 | 73663314000 | 158100 | 158100 | 158100 | 158100 | 16391 |
| 204 | 20240102 | 152900 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20240102 | 152800 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20240102 | 152700 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20240102 | 152600 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20240102 | 152500 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20240102 | 152400 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20240102 | 152300 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20240102 | 152200 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 212 | 20240102 | 152100 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 213 | 20240102 | 152000 | 71071896900 | 158000 | 158000 | 158000 | 158000 | 0 |
| 214 | 20240102 | 151900 | 71071896900 | 158000 | 158000 | 158100 | 158000 | 1232 |
| 215 | 20240102 | 151800 | 70877238300 | 158000 | 158200 | 158200 | 158000 | 925 |
| 216 | 20240102 | 151700 | 70731024500 | 158200 | 158100 | 158200 | 158000 | 434 |
| 217 | 20240102 | 151600 | 70662401900 | 158200 | 158000 | 158200 | 157900 | 688 |
| 218 | 20240102 | 151500 | 70553657000 | 158000 | 158000 | 158100 | 157900 | 559 |
| 219 | 20240102 | 151400 | 70465333000 | 158000 | 158200 | 158300 | 158000 | 2973 |
| 220 | 20240102 | 151300 | 69995336900 | 158200 | 158300 | 158300 | 158200 | 435 |
| 221 | 20240102 | 151200 | 69926497700 | 158300 | 158200 | 158300 | 158200 | 839 |
| 222 | 20240102 | 151100 | 69793742600 | 158200 | 158200 | 158300 | 158200 | 701 |
| 223 | 20240102 | 151000 | 69682831500 | 158200 | 158300 | 158400 | 158200 | 747 |
| 224 | 20240102 | 150900 | 69564592600 | 158300 | 158300 | 158400 | 158200 | 565 |
| 225 | 20240102 | 150800 | 69475154600 | 158300 | 158400 | 158400 | 158200 | 2172 |
| 226 | 20240102 | 150700 | 69131314900 | 158400 | 158400 | 158500 | 158300 | 757 |
| 227 | 20240102 | 150600 | 69011400200 | 158400 | 158500 | 158500 | 158400 | 631 |
| 228 | 20240102 | 150500 | 68911422800 | 158400 | 158600 | 158600 | 158400 | 881 |
| 229 | 20240102 | 150400 | 68771766400 | 158600 | 158400 | 158600 | 158400 | 1161 |
| 230 | 20240102 | 150300 | 68587736400 | 158500 | 158400 | 158600 | 158400 | 580 |
| 231 | 20240102 | 150200 | 68495828300 | 158400 | 158500 | 158600 | 158400 | 759 |
| 232 | 20240102 | 150100 | 68375493000 | 158500 | 158600 | 158700 | 158500 | 1208 |
| 233 | 20240102 | 150000 | 68183925500 | 158600 | 158700 | 158700 | 158500 | 775 |
| 234 | 20240102 | 145900 | 68061022900 | 158700 | 158800 | 158800 | 158500 | 1218 |
| 235 | 20240102 | 145800 | 67867782300 | 158700 | 158800 | 158800 | 158500 | 1114 |
| 236 | 20240102 | 145700 | 67691011700 | 158800 | 158700 | 158800 | 158600 | 784 |
| 237 | 20240102 | 145600 | 67566572000 | 158700 | 158500 | 158700 | 158500 | 635 |
| 238 | 20240102 | 145500 | 67465827300 | 158600 | 158800 | 158800 | 158500 | 1526 |
| 239 | 20240102 | 145400 | 67223756500 | 158800 | 158500 | 158800 | 158400 | 1922 |
| 240 | 20240102 | 145300 | 66918952000 | 158500 | 158600 | 158700 | 158400 | 539 |
| 241 | 20240102 | 145200 | 66833492200 | 158600 | 158500 | 158700 | 158400 | 668 |
| 242 | 20240102 | 145100 | 66727544400 | 158500 | 158700 | 158700 | 158400 | 1528 |
| 243 | 20240102 | 145000 | 66485302500 | 158600 | 158700 | 158800 | 158500 | 934 |
| 244 | 20240102 | 144900 | 66337106300 | 158800 | 158700 | 158800 | 158600 | 830 |
| 245 | 20240102 | 144800 | 66205373700 | 158800 | 158800 | 159000 | 158400 | 6533 |
| 246 | 20240102 | 144700 | 65167876900 | 158800 | 158900 | 158900 | 158600 | 1350 |
| 247 | 20240102 | 144600 | 64953517200 | 158800 | 158800 | 158900 | 158700 | 1420 |
| 248 | 20240102 | 144500 | 64727919100 | 158800 | 158800 | 158900 | 158700 | 1052 |
| 249 | 20240102 | 144400 | 64560812400 | 158800 | 158700 | 158800 | 158600 | 1034 |
| 250 | 20240102 | 144300 | 64396645500 | 158700 | 158600 | 158800 | 158600 | 1662 |
| 251 | 20240102 | 144200 | 64132861400 | 158600 | 158700 | 158700 | 158600 | 1243 |
| 252 | 20240102 | 144100 | 63935645000 | 158700 | 158600 | 158700 | 158500 | 1302 |
| 253 | 20240102 | 144000 | 63729168200 | 158500 | 158600 | 158600 | 158400 | 899 |
| 254 | 20240102 | 143900 | 63586640000 | 158600 | 158600 | 158700 | 158500 | 659 |
| 255 | 20240102 | 143800 | 63482114300 | 158600 | 158800 | 158800 | 158500 | 1234 |
| 256 | 20240102 | 143700 | 63286316300 | 158800 | 158800 | 158800 | 158600 | 877 |
| 257 | 20240102 | 143600 | 63147099800 | 158700 | 158700 | 158800 | 158600 | 556 |
| 258 | 20240102 | 143500 | 63058842300 | 158700 | 158600 | 158800 | 158600 | 960 |
| 259 | 20240102 | 143400 | 62906452700 | 158600 | 158800 | 158900 | 158600 | 1429 |
| 260 | 20240102 | 143300 | 62679568000 | 158800 | 158700 | 158900 | 158600 | 1071 |
| 261 | 20240102 | 143200 | 62509563100 | 158700 | 158900 | 158900 | 158700 | 1340 |
| 262 | 20240102 | 143100 | 62296794200 | 158900 | 158800 | 159000 | 158600 | 862 |
| 263 | 20240102 | 143000 | 62159986900 | 158800 | 158900 | 159000 | 158700 | 1066 |
| 264 | 20240102 | 142900 | 61990619100 | 158900 | 158900 | 158900 | 158800 | 770 |
| 265 | 20240102 | 142800 | 61868293600 | 158900 | 159000 | 159000 | 158900 | 1684 |
| 266 | 20240102 | 142700 | 61600665800 | 159000 | 159000 | 159000 | 158900 | 1489 |
| 267 | 20240102 | 142600 | 61363979000 | 158900 | 159000 | 159000 | 158800 | 1779 |
| 268 | 20240102 | 142500 | 61081294600 | 158900 | 158900 | 159000 | 158800 | 1810 |
| 269 | 20240102 | 142400 | 60793606500 | 158900 | 159000 | 159000 | 158800 | 1344 |
| 270 | 20240102 | 142300 | 60580079800 | 159000 | 159000 | 159000 | 158900 | 1753 |
| 271 | 20240102 | 142200 | 60301424300 | 159000 | 158700 | 159000 | 158700 | 2113 |
| 272 | 20240102 | 142100 | 59965667000 | 158800 | 158800 | 158900 | 158600 | 705 |
| 273 | 20240102 | 142000 | 59853714800 | 158800 | 158800 | 158900 | 158600 | 1574 |
| 274 | 20240102 | 141900 | 59603767400 | 158800 | 158900 | 158900 | 158800 | 833 |
| 275 | 20240102 | 141800 | 59471417700 | 158900 | 159000 | 159000 | 158800 | 2280 |
| 276 | 20240102 | 141700 | 59109109000 | 159000 | 158900 | 159000 | 158900 | 682 |
| 277 | 20240102 | 141600 | 59000686100 | 158900 | 158900 | 159000 | 158800 | 8438 |
| 278 | 20240102 | 141500 | 57659963900 | 158900 | 158800 | 158900 | 158700 | 3095 |
| 279 | 20240102 | 141400 | 57168501100 | 158800 | 158800 | 158800 | 158700 | 1698 |
| 280 | 20240102 | 141300 | 56898979200 | 158700 | 158700 | 158800 | 158600 | 1051 |
| 281 | 20240102 | 141200 | 56732166500 | 158700 | 158600 | 158700 | 158500 | 1475 |
| 282 | 20240102 | 141100 | 56498142800 | 158500 | 158500 | 158600 | 158500 | 1120 |
| 283 | 20240102 | 141000 | 56320539800 | 158600 | 158600 | 158700 | 158400 | 1685 |
| 284 | 20240102 | 140900 | 56053398100 | 158400 | 158700 | 158700 | 158400 | 2122 |
| 285 | 20240102 | 140800 | 55716895500 | 158700 | 158700 | 158700 | 158500 | 1008 |
| 286 | 20240102 | 140700 | 55556972100 | 158700 | 158600 | 158700 | 158500 | 2090 |
| 287 | 20240102 | 140600 | 55225420900 | 158700 | 158700 | 158700 | 158500 | 785 |
| 288 | 20240102 | 140500 | 55100880000 | 158700 | 158700 | 158700 | 158500 | 902 |
| 289 | 20240102 | 140400 | 54957780000 | 158600 | 158700 | 158700 | 158400 | 2374 |
| 290 | 20240102 | 140300 | 54581223300 | 158600 | 158500 | 158700 | 158400 | 6062 |
| 291 | 20240102 | 140200 | 53620256700 | 158500 | 158500 | 158500 | 158400 | 1499 |
| 292 | 20240102 | 140100 | 53382700700 | 158500 | 158400 | 158500 | 158400 | 1907 |
| 293 | 20240102 | 140000 | 53080476700 | 158400 | 158400 | 158400 | 158200 | 2657 |
| 294 | 20240102 | 135900 | 52659682100 | 158400 | 158300 | 158400 | 158200 | 791 |
| 295 | 20240102 | 135800 | 52534427900 | 158200 | 158200 | 158400 | 158100 | 471 |
| 296 | 20240102 | 135700 | 52459872200 | 158300 | 158100 | 158300 | 158000 | 1058 |
| 297 | 20240102 | 135600 | 52292591500 | 158100 | 158200 | 158200 | 158100 | 751 |
| 298 | 20240102 | 135500 | 52173795800 | 158200 | 158000 | 158300 | 158000 | 608 |
| 299 | 20240102 | 135400 | 52077593200 | 158000 | 158300 | 158300 | 158000 | 637 |
| 300 | 20240102 | 135300 | 51976818500 | 158300 | 158200 | 158300 | 158100 | 559 |
| 301 | 20240102 | 135200 | 51888382100 | 158200 | 158300 | 158300 | 158100 | 980 |
| 302 | 20240102 | 135100 | 51733367200 | 158300 | 158400 | 158400 | 158100 | 579 |
| 303 | 20240102 | 135000 | 51641743600 | 158400 | 158300 | 158400 | 158300 | 639 |
| 304 | 20240102 | 134900 | 51540534300 | 158400 | 158300 | 158400 | 158300 | 663 |
| 305 | 20240102 | 134800 | 51435547700 | 158400 | 158300 | 158400 | 158200 | 1431 |
| 306 | 20240102 | 134700 | 51208913900 | 158400 | 158300 | 158400 | 158200 | 861 |
| 307 | 20240102 | 134600 | 51072594000 | 158300 | 158200 | 158400 | 158100 | 745 |
| 308 | 20240102 | 134500 | 50954731300 | 158400 | 158200 | 158400 | 158000 | 1231 |
| 309 | 20240102 | 134400 | 50760004300 | 158200 | 158300 | 158300 | 158100 | 380 |
| 310 | 20240102 | 134300 | 50699863400 | 158300 | 158200 | 158300 | 158100 | 1793 |
| 311 | 20240102 | 134200 | 50416120200 | 158100 | 158200 | 158200 | 158100 | 1232 |
| 312 | 20240102 | 134100 | 50221219100 | 158200 | 158100 | 158200 | 158100 | 679 |
| 313 | 20240102 | 134000 | 50113825100 | 158200 | 158100 | 158200 | 157900 | 998 |
| 314 | 20240102 | 133900 | 49956053500 | 158000 | 158200 | 158200 | 157900 | 586 |
| 315 | 20240102 | 133800 | 49863474600 | 158200 | 158100 | 158200 | 157900 | 433 |
| 316 | 20240102 | 133700 | 49795071400 | 158100 | 158000 | 158100 | 157900 | 747 |
| 317 | 20240102 | 133600 | 49677010700 | 158000 | 158100 | 158200 | 158000 | 355 |
| 318 | 20240102 | 133500 | 49620901900 | 158100 | 158100 | 158100 | 157900 | 492 |
| 319 | 20240102 | 133400 | 49543154700 | 157900 | 157900 | 158100 | 157800 | 524 |
| 320 | 20240102 | 133300 | 49460376100 | 157900 | 158100 | 158100 | 157800 | 468 |
| 321 | 20240102 | 133200 | 49386448400 | 158000 | 158100 | 158200 | 157800 | 860 |
| 322 | 20240102 | 133100 | 49250577200 | 158100 | 158200 | 158300 | 158100 | 429 |
| 323 | 20240102 | 133000 | 49182691400 | 158100 | 158300 | 158300 | 158000 | 1093 |
| 324 | 20240102 | 132900 | 49009792500 | 158300 | 158200 | 158300 | 158100 | 603 |
| 325 | 20240102 | 132800 | 48914409300 | 158200 | 158300 | 158300 | 158100 | 1258 |
| 326 | 20240102 | 132700 | 48715388100 | 158300 | 158200 | 158300 | 158100 | 783 |
| 327 | 20240102 | 132600 | 48591540100 | 158200 | 158100 | 158200 | 158100 | 222 |
| 328 | 20240102 | 132500 | 48556430800 | 158100 | 158000 | 158200 | 158000 | 1818 |
| 329 | 20240102 | 132400 | 48269021600 | 158000 | 157900 | 158000 | 157800 | 1268 |
| 330 | 20240102 | 132300 | 48068760900 | 157900 | 157700 | 157900 | 157600 | 1881 |
| 331 | 20240102 | 132200 | 47772115600 | 157700 | 157600 | 157800 | 157600 | 887 |
| 332 | 20240102 | 132100 | 47632235300 | 157700 | 157600 | 157800 | 157600 | 1893 |
| 333 | 20240102 | 132000 | 47333803600 | 157600 | 157500 | 157700 | 157400 | 615 |
| 334 | 20240102 | 131900 | 47236886600 | 157600 | 157500 | 157700 | 157400 | 624 |
| 335 | 20240102 | 131800 | 47138603300 | 157500 | 157600 | 157700 | 157400 | 656 |
| 336 | 20240102 | 131700 | 47035227900 | 157600 | 157500 | 157700 | 157500 | 680 |
| 337 | 20240102 | 131600 | 46928058100 | 157600 | 157500 | 157600 | 157500 | 455 |
| 338 | 20240102 | 131500 | 46856372600 | 157400 | 157500 | 157600 | 157400 | 1111 |
| 339 | 20240102 | 131400 | 46681345200 | 157500 | 157600 | 157600 | 157300 | 414 |
| 340 | 20240102 | 131300 | 46616154600 | 157600 | 157600 | 157600 | 157400 | 1172 |
| 341 | 20240102 | 131200 | 46431600900 | 157600 | 157500 | 157600 | 157400 | 1286 |
| 342 | 20240102 | 131100 | 46229039400 | 157500 | 157500 | 157500 | 157400 | 557 |
| 343 | 20240102 | 131000 | 46141336500 | 157400 | 157500 | 157600 | 157400 | 497 |
| 344 | 20240102 | 130900 | 46063028300 | 157600 | 157600 | 157600 | 157500 | 692 |
| 345 | 20240102 | 130800 | 45954013900 | 157600 | 157500 | 157600 | 157400 | 887 |
| 346 | 20240102 | 130700 | 45814333200 | 157600 | 157600 | 157600 | 157500 | 422 |
| 347 | 20240102 | 130600 | 45747847500 | 157600 | 157800 | 157800 | 157600 | 428 |
| 348 | 20240102 | 130500 | 45680361700 | 157800 | 157600 | 157800 | 157500 | 699 |
| 349 | 20240102 | 130400 | 45570202100 | 157500 | 157800 | 157800 | 157500 | 202 |
| 350 | 20240102 | 130300 | 45538361900 | 157700 | 157700 | 157800 | 157500 | 589 |
| 351 | 20240102 | 130200 | 45445510700 | 157600 | 157500 | 157700 | 157400 | 551 |
| 352 | 20240102 | 130100 | 45358661400 | 157500 | 157400 | 157700 | 157400 | 631 |
| 353 | 20240102 | 130000 | 45259260900 | 157500 | 157500 | 157600 | 157400 | 1586 |
| 354 | 20240102 | 125900 | 45009494200 | 157500 | 157600 | 157800 | 157500 | 465 |
| 355 | 20240102 | 125800 | 44936186800 | 157500 | 157800 | 157800 | 157500 | 747 |
| 356 | 20240102 | 125700 | 44818384900 | 157800 | 157800 | 157800 | 157600 | 741 |
| 357 | 20240102 | 125600 | 44701471900 | 157800 | 157900 | 158000 | 157800 | 529 |
| 358 | 20240102 | 125500 | 44617943500 | 157900 | 157900 | 158000 | 157800 | 857 |
| 359 | 20240102 | 125400 | 44482607400 | 158000 | 158000 | 158000 | 157800 | 537 |
| 360 | 20240102 | 125300 | 44397812300 | 157900 | 158100 | 158100 | 157900 | 1642 |
| 361 | 20240102 | 125200 | 44138396000 | 158100 | 158100 | 158200 | 157900 | 452 |
| 362 | 20240102 | 125100 | 44066945500 | 158100 | 158100 | 158100 | 157900 | 229 |
| 363 | 20240102 | 125000 | 44030761100 | 158000 | 158300 | 158300 | 158000 | 1293 |
| 364 | 20240102 | 124900 | 43826256200 | 158300 | 158300 | 158300 | 158200 | 508 |
| 365 | 20240102 | 124800 | 43745853000 | 158200 | 158100 | 158300 | 158000 | 1421 |
| 366 | 20240102 | 124700 | 43521142600 | 158100 | 158000 | 158100 | 158000 | 821 |
| 367 | 20240102 | 124600 | 43391396000 | 158100 | 158000 | 158100 | 157900 | 880 |
| 368 | 20240102 | 124500 | 43252357000 | 158000 | 157900 | 158000 | 157800 | 730 |
| 369 | 20240102 | 124400 | 43137089500 | 157800 | 157900 | 157900 | 157800 | 539 |
| 370 | 20240102 | 124300 | 43051984200 | 157900 | 157700 | 158000 | 157600 | 1839 |
| 371 | 20240102 | 124200 | 42761842500 | 157700 | 157600 | 157700 | 157600 | 769 |
| 372 | 20240102 | 124100 | 42640600500 | 157600 | 157600 | 157700 | 157500 | 253 |
| 373 | 20240102 | 124000 | 42600707300 | 157700 | 157500 | 157700 | 157400 | 1404 |
| 374 | 20240102 | 123900 | 42379570300 | 157500 | 157500 | 157700 | 157400 | 1004 |
| 375 | 20240102 | 123800 | 42221484500 | 157400 | 157600 | 157600 | 157400 | 1806 |
| 376 | 20240102 | 123700 | 41936993300 | 157500 | 157700 | 157700 | 157500 | 479 |
| 377 | 20240102 | 123600 | 41861507200 | 157700 | 157700 | 157700 | 157600 | 545 |
| 378 | 20240102 | 123500 | 41775583700 | 157600 | 157800 | 157800 | 157600 | 1470 |
| 379 | 20240102 | 123400 | 41543724800 | 157800 | 158000 | 158000 | 157800 | 1122 |
| 380 | 20240102 | 123300 | 41366640400 | 158000 | 158000 | 158100 | 157800 | 595 |
| 381 | 20240102 | 123200 | 41272649500 | 157900 | 158000 | 158000 | 157800 | 491 |
| 382 | 20240102 | 123100 | 41195125600 | 158000 | 158000 | 158000 | 157800 | 305 |
| 383 | 20240102 | 123000 | 41146956000 | 158000 | 157900 | 158000 | 157800 | 787 |
| 384 | 20240102 | 122900 | 41022660300 | 157900 | 157900 | 158000 | 157800 | 348 |
| 385 | 20240102 | 122800 | 40967723400 | 157900 | 157900 | 158000 | 157800 | 529 |
| 386 | 20240102 | 122700 | 40884179800 | 157900 | 158000 | 158000 | 157800 | 500 |
| 387 | 20240102 | 122600 | 40805211800 | 157900 | 157900 | 158000 | 157900 | 404 |
| 388 | 20240102 | 122500 | 40741401300 | 158000 | 158000 | 158000 | 157900 | 378 |
| 389 | 20240102 | 122400 | 40681684000 | 158000 | 157900 | 158100 | 157800 | 476 |
| 390 | 20240102 | 122300 | 40606490600 | 158000 | 157900 | 158000 | 157800 | 695 |
| 391 | 20240102 | 122200 | 40496723300 | 158000 | 158000 | 158100 | 157900 | 214 |
| 392 | 20240102 | 122100 | 40462901900 | 158000 | 158200 | 158200 | 157900 | 520 |
| 393 | 20240102 | 122000 | 40380760900 | 158100 | 158000 | 158200 | 157900 | 589 |
| 394 | 20240102 | 121900 | 40287633900 | 158000 | 158000 | 158100 | 157900 | 867 |
| 395 | 20240102 | 121800 | 40150650500 | 158000 | 158200 | 158200 | 158000 | 754 |
| 396 | 20240102 | 121700 | 40031400700 | 158200 | 158100 | 158200 | 158100 | 368 |
| 397 | 20240102 | 121600 | 39973188200 | 158100 | 158200 | 158200 | 158100 | 486 |
| 398 | 20240102 | 121500 | 39896335300 | 158200 | 158100 | 158300 | 158100 | 931 |
| 399 | 20240102 | 121400 | 39749016300 | 158200 | 158200 | 158300 | 158200 | 402 |
| 400 | 20240102 | 121300 | 39685409000 | 158200 | 158200 | 158300 | 158100 | 782 |
| 401 | 20240102 | 121200 | 39561682600 | 158200 | 158200 | 158300 | 158200 | 383 |
| 402 | 20240102 | 121100 | 39501066800 | 158300 | 158400 | 158400 | 158300 | 413 |
| 403 | 20240102 | 121000 | 39435662400 | 158200 | 158300 | 158400 | 158100 | 785 |
| 404 | 20240102 | 120900 | 39311403000 | 158400 | 158200 | 158400 | 158200 | 563 |
| 405 | 20240102 | 120800 | 39222281400 | 158200 | 158300 | 158400 | 158100 | 572 |
| 406 | 20240102 | 120700 | 39131775000 | 158300 | 158300 | 158400 | 158200 | 907 |
| 407 | 20240102 | 120600 | 38988255100 | 158200 | 158300 | 158400 | 158200 | 482 |
| 408 | 20240102 | 120500 | 38911950100 | 158300 | 158400 | 158400 | 158300 | 965 |
| 409 | 20240102 | 120400 | 38759149700 | 158400 | 158400 | 158500 | 158300 | 416 |
| 410 | 20240102 | 120300 | 38693258600 | 158200 | 158400 | 158500 | 158200 | 1548 |
| 411 | 20240102 | 120200 | 38448018500 | 158300 | 158300 | 158500 | 158200 | 1441 |
| 412 | 20240102 | 120100 | 38219766000 | 158300 | 158400 | 158400 | 158300 | 716 |
| 413 | 20240102 | 120000 | 38106381200 | 158400 | 158300 | 158400 | 158200 | 547 |
| 414 | 20240102 | 115900 | 38019768500 | 158300 | 158400 | 158400 | 158100 | 482 |
| 415 | 20240102 | 115800 | 37943460400 | 158300 | 158400 | 158400 | 158100 | 659 |
| 416 | 20240102 | 115700 | 37839159200 | 158300 | 158300 | 158400 | 158200 | 1233 |
| 417 | 20240102 | 115600 | 37643994600 | 158200 | 158300 | 158300 | 158200 | 443 |
| 418 | 20240102 | 115500 | 37573885700 | 158200 | 158400 | 158400 | 158100 | 808 |
| 419 | 20240102 | 115400 | 37446017300 | 158400 | 158300 | 158400 | 158100 | 686 |
| 420 | 20240102 | 115300 | 37337440500 | 158300 | 158400 | 158400 | 158200 | 634 |
| 421 | 20240102 | 115200 | 37237034700 | 158400 | 158400 | 158500 | 158200 | 713 |
| 422 | 20240102 | 115100 | 37124117700 | 158400 | 158300 | 158400 | 158100 | 728 |
| 423 | 20240102 | 115000 | 37008845600 | 158300 | 158300 | 158400 | 158200 | 721 |
| 424 | 20240102 | 114900 | 36894711300 | 158300 | 158500 | 158500 | 158200 | 622 |
| 425 | 20240102 | 114800 | 36796217800 | 158500 | 158400 | 158500 | 158300 | 1051 |
| 426 | 20240102 | 114700 | 36629724400 | 158400 | 158400 | 158500 | 158300 | 747 |
| 427 | 20240102 | 114600 | 36511381200 | 158500 | 158300 | 158500 | 158200 | 2340 |
| 428 | 20240102 | 114500 | 36140792100 | 158300 | 158200 | 158300 | 158100 | 1845 |
| 429 | 20240102 | 114400 | 35848882200 | 158200 | 158100 | 158200 | 158100 | 835 |
| 430 | 20240102 | 114300 | 35716812700 | 158100 | 158200 | 158200 | 158000 | 807 |
| 431 | 20240102 | 114200 | 35589181600 | 158200 | 158100 | 158200 | 158000 | 548 |
| 432 | 20240102 | 114100 | 35502527600 | 158100 | 158100 | 158200 | 158000 | 368 |
| 433 | 20240102 | 114000 | 35444347200 | 158100 | 158000 | 158100 | 158000 | 1628 |
| 434 | 20240102 | 113900 | 35187071900 | 158000 | 157900 | 158000 | 157800 | 2521 |
| 435 | 20240102 | 113800 | 34788834600 | 157900 | 157800 | 157900 | 157600 | 1485 |
| 436 | 20240102 | 113700 | 34554542500 | 157800 | 157700 | 157800 | 157600 | 260 |
| 437 | 20240102 | 113600 | 34513534600 | 157800 | 157600 | 157800 | 157600 | 483 |
| 438 | 20240102 | 113500 | 34437361100 | 157600 | 157700 | 157800 | 157400 | 1114 |
| 439 | 20240102 | 113400 | 34261796800 | 157700 | 157800 | 157800 | 157600 | 293 |
| 440 | 20240102 | 113300 | 34215596000 | 157800 | 157700 | 157800 | 157600 | 590 |
| 441 | 20240102 | 113200 | 34122543100 | 157600 | 157600 | 157800 | 157500 | 499 |
| 442 | 20240102 | 113100 | 34043866900 | 157700 | 157700 | 157800 | 157500 | 722 |
| 443 | 20240102 | 113000 | 33930019200 | 157600 | 157800 | 157800 | 157500 | 470 |
| 444 | 20240102 | 112900 | 33855948200 | 157700 | 157700 | 157800 | 157500 | 585 |
| 445 | 20240102 | 112800 | 33763704600 | 157700 | 157800 | 157800 | 157600 | 891 |
| 446 | 20240102 | 112700 | 33623197400 | 157800 | 157800 | 157900 | 157700 | 416 |
| 447 | 20240102 | 112600 | 33557553800 | 157800 | 158000 | 158000 | 157800 | 611 |
| 448 | 20240102 | 112500 | 33461074200 | 157900 | 158200 | 158200 | 157900 | 656 |
| 449 | 20240102 | 112400 | 33357385800 | 158300 | 158200 | 158300 | 158100 | 632 |
| 450 | 20240102 | 112300 | 33257421700 | 158200 | 157900 | 158200 | 157900 | 1881 |
| 451 | 20240102 | 112200 | 32960097900 | 157800 | 158000 | 158000 | 157700 | 1063 |
| 452 | 20240102 | 112100 | 32792304300 | 158000 | 157800 | 158100 | 157800 | 698 |
| 453 | 20240102 | 112000 | 32682050300 | 157900 | 158000 | 158000 | 157800 | 870 |
| 454 | 20240102 | 111900 | 32544660800 | 158000 | 158100 | 158200 | 157900 | 949 |
| 455 | 20240102 | 111800 | 32394651100 | 158100 | 158300 | 158300 | 158000 | 1797 |
| 456 | 20240102 | 111700 | 32110533700 | 158200 | 158200 | 158300 | 158000 | 1746 |
| 457 | 20240102 | 111600 | 31834337800 | 158200 | 158000 | 158200 | 157900 | 2228 |
| 458 | 20240102 | 111500 | 31482205700 | 158000 | 158000 | 158000 | 157900 | 711 |
| 459 | 20240102 | 111400 | 31369902200 | 158000 | 157700 | 158000 | 157700 | 1916 |
| 460 | 20240102 | 111300 | 31067527800 | 157800 | 157600 | 157900 | 157500 | 1330 |
| 461 | 20240102 | 111200 | 30857784900 | 157600 | 157500 | 157600 | 157500 | 849 |
| 462 | 20240102 | 111100 | 30724040700 | 157600 | 157500 | 157700 | 157500 | 876 |
| 463 | 20240102 | 111000 | 30585985800 | 157400 | 157600 | 157700 | 157400 | 699 |
| 464 | 20240102 | 110900 | 30475844200 | 157600 | 157600 | 157700 | 157500 | 949 |
| 465 | 20240102 | 110800 | 30326278300 | 157600 | 157500 | 157700 | 157400 | 1096 |
| 466 | 20240102 | 110700 | 30153564200 | 157400 | 157700 | 157700 | 157400 | 1376 |
| 467 | 20240102 | 110600 | 29936784300 | 157700 | 157500 | 157700 | 157400 | 1425 |
| 468 | 20240102 | 110500 | 29712357800 | 157400 | 157400 | 157500 | 157200 | 2167 |
| 469 | 20240102 | 110400 | 29371326800 | 157500 | 157500 | 157600 | 157300 | 1164 |
| 470 | 20240102 | 110300 | 29188023000 | 157400 | 157600 | 157800 | 157400 | 1863 |
| 471 | 20240102 | 110200 | 28894431800 | 157700 | 157900 | 158000 | 157600 | 1467 |
| 472 | 20240102 | 110100 | 28663008500 | 157900 | 157900 | 158100 | 157900 | 1784 |
| 473 | 20240102 | 110000 | 28381106900 | 158000 | 158100 | 158100 | 157800 | 2175 |
| 474 | 20240102 | 105900 | 28037546300 | 158100 | 158300 | 158400 | 158000 | 2922 |
| 475 | 20240102 | 105800 | 27575448800 | 158300 | 158400 | 158400 | 158200 | 1961 |
| 476 | 20240102 | 105700 | 27264990800 | 158400 | 158400 | 158500 | 158200 | 1012 |
| 477 | 20240102 | 105600 | 27104681300 | 158300 | 158500 | 158700 | 158200 | 2721 |
| 478 | 20240102 | 105500 | 26673512000 | 158500 | 158400 | 158700 | 158400 | 2130 |
| 479 | 20240102 | 105400 | 26335778000 | 158500 | 158600 | 158700 | 158500 | 1725 |
| 480 | 20240102 | 105300 | 26062205000 | 158700 | 158700 | 158800 | 158500 | 2617 |
| 481 | 20240102 | 105200 | 25646999000 | 158700 | 158800 | 158900 | 158700 | 1021 |
| 482 | 20240102 | 105100 | 25484894600 | 158900 | 158700 | 159000 | 158700 | 3018 |
| 483 | 20240102 | 105000 | 25005244700 | 158900 | 159000 | 159100 | 158700 | 1597 |
| 484 | 20240102 | 104900 | 24751507700 | 159000 | 159000 | 159200 | 158800 | 3135 |
| 485 | 20240102 | 104800 | 24252914500 | 158900 | 159300 | 159300 | 158800 | 3629 |
| 486 | 20240102 | 104700 | 23675282700 | 159300 | 158600 | 159300 | 158500 | 16901 |
| 487 | 20240102 | 104600 | 20988220700 | 158600 | 158500 | 158800 | 158300 | 4445 |
| 488 | 20240102 | 104500 | 20282929100 | 158400 | 158100 | 158800 | 158000 | 10257 |
| 489 | 20240102 | 104400 | 18658060700 | 158000 | 158000 | 158300 | 157800 | 4093 |
| 490 | 20240102 | 104300 | 18010833700 | 158000 | 158100 | 158200 | 157800 | 3762 |
| 491 | 20240102 | 104200 | 17416623200 | 158000 | 158100 | 158300 | 158000 | 4778 |
| 492 | 20240102 | 104100 | 16660959900 | 158100 | 157400 | 158200 | 157400 | 9036 |
| 493 | 20240102 | 104000 | 15234867700 | 157500 | 157200 | 157500 | 157200 | 3294 |
| 494 | 20240102 | 103900 | 14716225900 | 157300 | 156500 | 157300 | 156500 | 14527 |
| 495 | 20240102 | 103800 | 12436885700 | 156600 | 156300 | 156600 | 156300 | 3944 |
| 496 | 20240102 | 103700 | 11819902000 | 156300 | 155900 | 156400 | 155800 | 5958 |
| 497 | 20240102 | 103600 | 10889548700 | 155900 | 156000 | 156000 | 155800 | 1542 |
| 498 | 20240102 | 103500 | 10649144200 | 156000 | 155800 | 156000 | 155800 | 815 |
| 499 | 20240102 | 103400 | 10522087000 | 155900 | 155800 | 156000 | 155800 | 1860 |
| 500 | 20240102 | 103300 | 10232133500 | 155900 | 156000 | 156100 | 155800 | 1057 |
| 501 | 20240102 | 103200 | 10067308800 | 156000 | 155900 | 156100 | 155800 | 1762 |
| 502 | 20240102 | 103100 | 9792436600 | 155900 | 155900 | 156000 | 155800 | 2085 |
| 503 | 20240102 | 103000 | 9467372100 | 155900 | 155600 | 156000 | 155400 | 5875 |
| 504 | 20240102 | 102900 | 8552100600 | 155500 | 155300 | 155600 | 155300 | 658 |
| 505 | 20240102 | 102800 | 8449801800 | 155300 | 155600 | 155600 | 155200 | 1103 |
| 506 | 20240102 | 102700 | 8278384100 | 155600 | 155700 | 155800 | 155500 | 2100 |
| 507 | 20240102 | 102600 | 7951418200 | 155700 | 155400 | 155700 | 155400 | 1588 |
| 508 | 20240102 | 102500 | 7704403000 | 155400 | 155400 | 155500 | 155300 | 1162 |
| 509 | 20240102 | 102400 | 7523751300 | 155400 | 155400 | 155500 | 155300 | 1820 |
| 510 | 20240102 | 102300 | 7240957400 | 155400 | 155100 | 155400 | 155100 | 1592 |
| 511 | 20240102 | 102200 | 6993810800 | 155100 | 154800 | 155100 | 154800 | 4653 |
| 512 | 20240102 | 102100 | 6272783600 | 154800 | 154800 | 154900 | 154600 | 2009 |
| 513 | 20240102 | 102000 | 5961912300 | 154800 | 154800 | 154900 | 154700 | 1762 |
| 514 | 20240102 | 101900 | 5689116700 | 154800 | 154300 | 154800 | 154200 | 5068 |
| 515 | 20240102 | 101800 | 4905800800 | 154300 | 154200 | 154300 | 154100 | 923 |
| 516 | 20240102 | 101700 | 4763437400 | 154200 | 154200 | 154200 | 154000 | 1019 |
| 517 | 20240102 | 101600 | 4606393600 | 154200 | 153900 | 154300 | 153900 | 2766 |
| 518 | 20240102 | 101500 | 4180102800 | 154000 | 153700 | 154000 | 153600 | 1943 |
| 519 | 20240102 | 101400 | 3881223500 | 153700 | 153500 | 153700 | 153400 | 350 |
| 520 | 20240102 | 101300 | 3827470200 | 153500 | 153600 | 153600 | 153300 | 649 |
| 521 | 20240102 | 101200 | 3727857600 | 153500 | 153200 | 153600 | 153200 | 3379 |
| 522 | 20240102 | 101100 | 3209394800 | 153200 | 153200 | 153300 | 153200 | 1174 |
| 523 | 20240102 | 101000 | 3029529100 | 153300 | 153400 | 153400 | 153100 | 1060 |
| 524 | 20240102 | 100900 | 2867121100 | 153300 | 153400 | 153400 | 153100 | 954 |
| 525 | 20240102 | 100800 | 2720945300 | 153400 | 153300 | 153400 | 153100 | 1276 |
| 526 | 20240102 | 100700 | 2525429000 | 153300 | 153900 | 153900 | 153200 | 1604 |
| 527 | 20240102 | 100600 | 2279079000 | 153800 | 153100 | 153900 | 153100 | 3880 |
| 528 | 20240102 | 100500 | 1683739800 | 153200 | 152800 | 153200 | 152800 | 1297 |
| 529 | 20240102 | 100400 | 1485212900 | 152800 | 153000 | 153200 | 152700 | 1123 |
| 530 | 20240102 | 100300 | 1313381800 | 153000 | 152500 | 153200 | 152500 | 992 |
| 531 | 20240102 | 100200 | 1161662400 | 152500 | 152600 | 153000 | 152500 | 1173 |
| 532 | 20240102 | 100100 | 982645500 | 152600 | 152300 | 152900 | 152300 | 858 |
| 533 | 20240102 | 100000 | 851825200 | 152300 | 153200 | 153200 | 152300 | 5418 |