34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 184500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 3 | 20240103 | 184400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 4 | 20240103 | 184300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 5 | 20240103 | 184200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 6 | 20240103 | 184100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 7 | 20240103 | 184000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 8 | 20240103 | 183900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 9 | 20240103 | 183800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 10 | 20240103 | 183700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 11 | 20240103 | 183600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 12 | 20240103 | 183500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 13 | 20240103 | 183400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 14 | 20240103 | 183300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 15 | 20240103 | 183200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 16 | 20240103 | 183100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 17 | 20240103 | 183000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 18 | 20240103 | 182900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 19 | 20240103 | 182800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 20 | 20240103 | 182700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 21 | 20240103 | 182600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 22 | 20240103 | 182500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 23 | 20240103 | 182400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 24 | 20240103 | 182300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 25 | 20240103 | 182200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 26 | 20240103 | 182100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 27 | 20240103 | 182000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 28 | 20240103 | 181900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 29 | 20240103 | 181800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 30 | 20240103 | 181700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 31 | 20240103 | 181600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 32 | 20240103 | 181500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 33 | 20240103 | 181400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 34 | 20240103 | 181300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 35 | 20240103 | 181200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 36 | 20240103 | 181100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 37 | 20240103 | 181000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 38 | 20240103 | 180900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 39 | 20240103 | 180800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 40 | 20240103 | 180700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 41 | 20240103 | 180600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 42 | 20240103 | 180500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 43 | 20240103 | 180400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 44 | 20240103 | 180300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 45 | 20240103 | 180200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 46 | 20240103 | 180100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 47 | 20240103 | 180000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 48 | 20240103 | 175900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 49 | 20240103 | 175800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 50 | 20240103 | 175700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 51 | 20240103 | 175600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 52 | 20240103 | 175500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 53 | 20240103 | 175400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 54 | 20240103 | 175300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 55 | 20240103 | 175200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 56 | 20240103 | 175100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 57 | 20240103 | 175000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 58 | 20240103 | 174900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 59 | 20240103 | 174800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 60 | 20240103 | 174700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 61 | 20240103 | 174600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 62 | 20240103 | 174500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 63 | 20240103 | 174400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 64 | 20240103 | 174300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 65 | 20240103 | 174200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 66 | 20240103 | 174100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 67 | 20240103 | 174000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 68 | 20240103 | 173900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 69 | 20240103 | 173800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 70 | 20240103 | 173700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 71 | 20240103 | 173600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 72 | 20240103 | 173500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 73 | 20240103 | 173400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 74 | 20240103 | 173300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 75 | 20240103 | 173200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 76 | 20240103 | 173100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 77 | 20240103 | 173000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 78 | 20240103 | 172900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 79 | 20240103 | 172800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 80 | 20240103 | 172700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 81 | 20240103 | 172600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 82 | 20240103 | 172500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 83 | 20240103 | 172400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 84 | 20240103 | 172300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 85 | 20240103 | 172200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 86 | 20240103 | 172100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 87 | 20240103 | 172000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 88 | 20240103 | 171900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 89 | 20240103 | 171800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 90 | 20240103 | 171700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 91 | 20240103 | 171600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 92 | 20240103 | 171500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 93 | 20240103 | 171400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 94 | 20240103 | 171300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 95 | 20240103 | 171200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 96 | 20240103 | 171100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 97 | 20240103 | 171000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 98 | 20240103 | 170900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 99 | 20240103 | 170800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 100 | 20240103 | 170700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 101 | 20240103 | 170600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 102 | 20240103 | 170500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 103 | 20240103 | 170400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 104 | 20240103 | 170300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 105 | 20240103 | 170200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 106 | 20240103 | 170100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 107 | 20240103 | 170000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 108 | 20240103 | 165900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 109 | 20240103 | 165800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 110 | 20240103 | 165700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 111 | 20240103 | 165600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 112 | 20240103 | 165500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 113 | 20240103 | 165400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 114 | 20240103 | 165300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 115 | 20240103 | 165200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 116 | 20240103 | 165100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 117 | 20240103 | 165000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 118 | 20240103 | 164900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 119 | 20240103 | 164800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 120 | 20240103 | 164700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 121 | 20240103 | 164600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 122 | 20240103 | 164500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 123 | 20240103 | 164400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 124 | 20240103 | 164300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 125 | 20240103 | 164200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 126 | 20240103 | 164100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 127 | 20240103 | 164000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 128 | 20240103 | 163900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 129 | 20240103 | 163800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 130 | 20240103 | 163700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 131 | 20240103 | 163600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 132 | 20240103 | 163500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 133 | 20240103 | 163400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 134 | 20240103 | 163300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 135 | 20240103 | 163200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 136 | 20240103 | 163100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 137 | 20240103 | 163000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 138 | 20240103 | 162900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 139 | 20240103 | 162800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 140 | 20240103 | 162700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 141 | 20240103 | 162600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 142 | 20240103 | 162500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 143 | 20240103 | 162400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 144 | 20240103 | 162300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 145 | 20240103 | 162200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 146 | 20240103 | 162100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 147 | 20240103 | 162000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 148 | 20240103 | 161900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 149 | 20240103 | 161800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 150 | 20240103 | 161700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 151 | 20240103 | 161600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 152 | 20240103 | 161500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 153 | 20240103 | 161400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 154 | 20240103 | 161300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 155 | 20240103 | 161200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 156 | 20240103 | 161100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 157 | 20240103 | 161000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 158 | 20240103 | 160900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 159 | 20240103 | 160800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 160 | 20240103 | 160700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 161 | 20240103 | 160600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 162 | 20240103 | 160500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 163 | 20240103 | 160400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 164 | 20240103 | 160300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 165 | 20240103 | 160200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 166 | 20240103 | 160100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 167 | 20240103 | 160000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 168 | 20240103 | 155900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 169 | 20240103 | 155800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 170 | 20240103 | 155700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 171 | 20240103 | 155600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 172 | 20240103 | 155500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 173 | 20240103 | 155400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 174 | 20240103 | 155300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 175 | 20240103 | 155200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 176 | 20240103 | 155100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 177 | 20240103 | 155000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 178 | 20240103 | 154900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 179 | 20240103 | 154800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 180 | 20240103 | 154700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 181 | 20240103 | 154600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 182 | 20240103 | 154500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 183 | 20240103 | 154400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 184 | 20240103 | 154300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 185 | 20240103 | 154200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 186 | 20240103 | 154100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 187 | 20240103 | 154000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 188 | 20240103 | 153900 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 189 | 20240103 | 153800 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 190 | 20240103 | 153700 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 191 | 20240103 | 153600 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 192 | 20240103 | 153500 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 193 | 20240103 | 153400 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 194 | 20240103 | 153300 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 195 | 20240103 | 153200 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 196 | 20240103 | 153100 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 0 |
| 197 | 20240103 | 153000 | 106627104400 | 193800 | 193800 | 193800 | 193800 | 37549 |
| 198 | 20240103 | 152900 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 199 | 20240103 | 152800 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 200 | 20240103 | 152700 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 201 | 20240103 | 152600 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 202 | 20240103 | 152500 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 203 | 20240103 | 152400 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 204 | 20240103 | 152300 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 205 | 20240103 | 152200 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 206 | 20240103 | 152100 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 207 | 20240103 | 152000 | 99350108200 | 194400 | 194400 | 194400 | 194400 | 0 |
| 208 | 20240103 | 151900 | 99350108200 | 194400 | 194300 | 194400 | 194200 | 2840 |
| 209 | 20240103 | 151800 | 98798282900 | 194300 | 194400 | 194500 | 194300 | 6099 |
| 210 | 20240103 | 151700 | 97612717700 | 194500 | 194400 | 194500 | 194400 | 1088 |
| 211 | 20240103 | 151600 | 97401177300 | 194500 | 194600 | 194600 | 194400 | 3660 |
| 212 | 20240103 | 151500 | 96689405900 | 194600 | 194500 | 194600 | 194500 | 2296 |
| 213 | 20240103 | 151400 | 96242814700 | 194600 | 194600 | 194600 | 194500 | 2201 |
| 214 | 20240103 | 151300 | 95814639600 | 194600 | 194500 | 194600 | 194500 | 1653 |
| 215 | 20240103 | 151200 | 95493081100 | 194500 | 194600 | 194600 | 194500 | 1453 |
| 216 | 20240103 | 151100 | 95210457700 | 194500 | 194600 | 194600 | 194500 | 719 |
| 217 | 20240103 | 151000 | 95070581500 | 194500 | 194500 | 194600 | 194500 | 1666 |
| 218 | 20240103 | 150900 | 94746528900 | 194500 | 194500 | 194600 | 194500 | 1327 |
| 219 | 20240103 | 150800 | 94488389000 | 194500 | 194500 | 194600 | 194500 | 648 |
| 220 | 20240103 | 150700 | 94362336300 | 194500 | 194500 | 194600 | 194500 | 1619 |
| 221 | 20240103 | 150600 | 94047349400 | 194500 | 194600 | 194700 | 194500 | 3614 |
| 222 | 20240103 | 150500 | 93344077700 | 194600 | 194700 | 194700 | 194600 | 1060 |
| 223 | 20240103 | 150400 | 93137789900 | 194600 | 194600 | 194700 | 194600 | 1464 |
| 224 | 20240103 | 150300 | 92852824200 | 194600 | 194600 | 194700 | 194600 | 849 |
| 225 | 20240103 | 150200 | 92687578300 | 194600 | 194800 | 194800 | 194600 | 2978 |
| 226 | 20240103 | 150100 | 92107770000 | 194800 | 194700 | 194800 | 194700 | 929 |
| 227 | 20240103 | 150000 | 91926883000 | 194700 | 194800 | 194900 | 194700 | 2906 |
| 228 | 20240103 | 145900 | 91360830100 | 194800 | 194900 | 194900 | 194800 | 601 |
| 229 | 20240103 | 145800 | 91243724400 | 194800 | 194900 | 194900 | 194800 | 804 |
| 230 | 20240103 | 145700 | 91087054300 | 194800 | 194900 | 194900 | 194800 | 695 |
| 231 | 20240103 | 145600 | 90951653600 | 194800 | 194800 | 194900 | 194800 | 704 |
| 232 | 20240103 | 145500 | 90814498100 | 194800 | 194800 | 194900 | 194800 | 915 |
| 233 | 20240103 | 145400 | 90636218700 | 194900 | 194800 | 194900 | 194800 | 626 |
| 234 | 20240103 | 145300 | 90514253100 | 194800 | 194900 | 194900 | 194800 | 735 |
| 235 | 20240103 | 145200 | 90371042300 | 194800 | 194800 | 194900 | 194800 | 822 |
| 236 | 20240103 | 145100 | 90210895100 | 194800 | 194900 | 194900 | 194800 | 568 |
| 237 | 20240103 | 145000 | 90100215400 | 194800 | 194900 | 194900 | 194800 | 329 |
| 238 | 20240103 | 144900 | 90036102900 | 194900 | 194800 | 194900 | 194800 | 1584 |
| 239 | 20240103 | 144800 | 89727421700 | 194800 | 194800 | 194900 | 194800 | 395 |
| 240 | 20240103 | 144700 | 89650465700 | 194800 | 194800 | 194900 | 194800 | 906 |
| 241 | 20240103 | 144600 | 89473919300 | 194800 | 194800 | 194900 | 194800 | 638 |
| 242 | 20240103 | 144500 | 89349623000 | 194800 | 194900 | 194900 | 194800 | 1280 |
| 243 | 20240103 | 144400 | 89100200900 | 194900 | 194900 | 195000 | 194900 | 1247 |
| 244 | 20240103 | 144300 | 88857145800 | 194900 | 194900 | 195000 | 194900 | 1597 |
| 245 | 20240103 | 144200 | 88545870800 | 194900 | 194900 | 195000 | 194900 | 630 |
| 246 | 20240103 | 144100 | 88423070600 | 194900 | 194900 | 195000 | 194900 | 637 |
| 247 | 20240103 | 144000 | 88298879800 | 195000 | 194900 | 195000 | 194900 | 428 |
| 248 | 20240103 | 143900 | 88215442700 | 194900 | 195000 | 195000 | 194900 | 424 |
| 249 | 20240103 | 143800 | 88132781800 | 195000 | 195000 | 195000 | 194900 | 2834 |
| 250 | 20240103 | 143700 | 87580191900 | 195000 | 195000 | 195000 | 194900 | 418 |
| 251 | 20240103 | 143600 | 87498708900 | 194900 | 194900 | 195000 | 194900 | 703 |
| 252 | 20240103 | 143500 | 87361678900 | 194900 | 195100 | 195100 | 194900 | 6715 |
| 253 | 20240103 | 143400 | 86052303000 | 195000 | 195000 | 195100 | 195000 | 475 |
| 254 | 20240103 | 143300 | 85959657700 | 195000 | 195100 | 195100 | 195000 | 745 |
| 255 | 20240103 | 143200 | 85814358000 | 195000 | 195100 | 195100 | 195000 | 559 |
| 256 | 20240103 | 143100 | 85705324700 | 195000 | 195100 | 195100 | 195000 | 850 |
| 257 | 20240103 | 143000 | 85539563100 | 195100 | 195100 | 195100 | 195000 | 1660 |
| 258 | 20240103 | 142900 | 85215745300 | 195100 | 195100 | 195100 | 195000 | 911 |
| 259 | 20240103 | 142800 | 85038068300 | 195000 | 195000 | 195100 | 195000 | 1088 |
| 260 | 20240103 | 142700 | 84825895700 | 195000 | 195000 | 195100 | 195000 | 1552 |
| 261 | 20240103 | 142600 | 84523234000 | 195100 | 195000 | 195100 | 195000 | 327 |
| 262 | 20240103 | 142500 | 84459456400 | 195000 | 195100 | 195200 | 195000 | 1745 |
| 263 | 20240103 | 142400 | 84119013500 | 195200 | 195100 | 195200 | 195100 | 299 |
| 264 | 20240103 | 142300 | 84060666000 | 195200 | 195100 | 195200 | 195100 | 771 |
| 265 | 20240103 | 142200 | 83910212700 | 195200 | 195200 | 195200 | 195100 | 412 |
| 266 | 20240103 | 142100 | 83829803500 | 195200 | 195100 | 195200 | 195100 | 605 |
| 267 | 20240103 | 142000 | 83711738800 | 195200 | 195200 | 195300 | 195100 | 382 |
| 268 | 20240103 | 141900 | 83637182200 | 195200 | 195300 | 195300 | 195200 | 482 |
| 269 | 20240103 | 141800 | 83543081900 | 195300 | 195200 | 195300 | 195100 | 568 |
| 270 | 20240103 | 141700 | 83432202300 | 195200 | 195200 | 195200 | 195100 | 312 |
| 271 | 20240103 | 141600 | 83371303500 | 195200 | 195200 | 195200 | 195100 | 307 |
| 272 | 20240103 | 141500 | 83311385100 | 195200 | 195200 | 195300 | 195100 | 509 |
| 273 | 20240103 | 141400 | 83212029000 | 195100 | 195100 | 195200 | 195100 | 2504 |
| 274 | 20240103 | 141300 | 82723255100 | 195100 | 195200 | 195200 | 195100 | 320 |
| 275 | 20240103 | 141200 | 82660804400 | 195200 | 195100 | 195200 | 195100 | 590 |
| 276 | 20240103 | 141100 | 82545681000 | 195200 | 195200 | 195200 | 195100 | 221 |
| 277 | 20240103 | 141000 | 82502550300 | 195100 | 195100 | 195200 | 195100 | 298 |
| 278 | 20240103 | 140900 | 82444395500 | 195100 | 195200 | 195200 | 195100 | 250 |
| 279 | 20240103 | 140800 | 82395600500 | 195100 | 195200 | 195200 | 195100 | 379 |
| 280 | 20240103 | 140700 | 82321634700 | 195200 | 195100 | 195200 | 195100 | 328 |
| 281 | 20240103 | 140600 | 82257622800 | 195100 | 195300 | 195300 | 195100 | 1468 |
| 282 | 20240103 | 140500 | 81971051400 | 195300 | 195200 | 195300 | 195100 | 581 |
| 283 | 20240103 | 140400 | 81857627800 | 195100 | 195100 | 195200 | 195100 | 486 |
| 284 | 20240103 | 140300 | 81762770400 | 195100 | 195100 | 195200 | 195000 | 1036 |
| 285 | 20240103 | 140200 | 81560636000 | 195100 | 195100 | 195100 | 195000 | 892 |
| 286 | 20240103 | 140100 | 81386624100 | 195000 | 195100 | 195100 | 195000 | 1222 |
| 287 | 20240103 | 140000 | 81148254300 | 195100 | 195000 | 195100 | 195000 | 1432 |
| 288 | 20240103 | 135900 | 80868985000 | 195000 | 195100 | 195100 | 195000 | 480 |
| 289 | 20240103 | 135800 | 80775367000 | 195100 | 195100 | 195200 | 195000 | 981 |
| 290 | 20240103 | 135700 | 80583975700 | 195100 | 195200 | 195200 | 195100 | 1953 |
| 291 | 20240103 | 135600 | 80202938800 | 195200 | 195300 | 195300 | 195100 | 1515 |
| 292 | 20240103 | 135500 | 79907284700 | 195300 | 195200 | 195300 | 195200 | 349 |
| 293 | 20240103 | 135400 | 79839148500 | 195300 | 195300 | 195400 | 195100 | 2619 |
| 294 | 20240103 | 135300 | 79327907300 | 195300 | 195300 | 195400 | 195200 | 189 |
| 295 | 20240103 | 135200 | 79290991300 | 195300 | 195400 | 195500 | 195200 | 1427 |
| 296 | 20240103 | 135100 | 79012279600 | 195400 | 195300 | 195500 | 195300 | 1213 |
| 297 | 20240103 | 135000 | 78775287800 | 195400 | 195300 | 195400 | 195300 | 369 |
| 298 | 20240103 | 134900 | 78703206900 | 195300 | 195400 | 195500 | 195300 | 498 |
| 299 | 20240103 | 134800 | 78605899300 | 195500 | 195400 | 195500 | 195300 | 417 |
| 300 | 20240103 | 134700 | 78524421100 | 195400 | 195300 | 195500 | 195300 | 858 |
| 301 | 20240103 | 134600 | 78356771800 | 195400 | 195200 | 195400 | 195100 | 1277 |
| 302 | 20240103 | 134500 | 78107452000 | 195100 | 195100 | 195200 | 195100 | 1402 |
| 303 | 20240103 | 134400 | 77833808900 | 195200 | 195200 | 195200 | 195100 | 664 |
| 304 | 20240103 | 134300 | 77704236100 | 195100 | 195300 | 195300 | 195100 | 1511 |
| 305 | 20240103 | 134200 | 77409288900 | 195200 | 195300 | 195300 | 195200 | 416 |
| 306 | 20240103 | 134100 | 77328078000 | 195200 | 195200 | 195300 | 195200 | 184 |
| 307 | 20240103 | 134000 | 77292146100 | 195200 | 195200 | 195400 | 195200 | 2901 |
| 308 | 20240103 | 133900 | 76725685800 | 195200 | 195300 | 195300 | 195200 | 395 |
| 309 | 20240103 | 133800 | 76648567900 | 195200 | 195300 | 195300 | 195200 | 704 |
| 310 | 20240103 | 133700 | 76511093300 | 195300 | 195400 | 195400 | 195300 | 499 |
| 311 | 20240103 | 133600 | 76413631200 | 195400 | 195400 | 195500 | 195300 | 613 |
| 312 | 20240103 | 133500 | 76293852000 | 195500 | 195400 | 195500 | 195400 | 235 |
| 313 | 20240103 | 133400 | 76247926700 | 195400 | 195500 | 195500 | 195400 | 172 |
| 314 | 20240103 | 133300 | 76214310800 | 195400 | 195300 | 195500 | 195300 | 102 |
| 315 | 20240103 | 133200 | 76194377100 | 195400 | 195300 | 195400 | 195300 | 1077 |
| 316 | 20240103 | 133100 | 75983939500 | 195300 | 195300 | 195400 | 195200 | 1650 |
| 317 | 20240103 | 133000 | 75661695900 | 195300 | 195300 | 195300 | 195200 | 494 |
| 318 | 20240103 | 132900 | 75565231200 | 195200 | 195300 | 195300 | 195200 | 586 |
| 319 | 20240103 | 132800 | 75450821700 | 195200 | 195300 | 195300 | 195200 | 387 |
| 320 | 20240103 | 132700 | 75375250600 | 195300 | 195300 | 195400 | 195200 | 738 |
| 321 | 20240103 | 132600 | 75231133200 | 195400 | 195400 | 195400 | 195300 | 722 |
| 322 | 20240103 | 132500 | 75090110800 | 195400 | 195400 | 195400 | 195300 | 371 |
| 323 | 20240103 | 132400 | 75017634600 | 195400 | 195400 | 195500 | 195300 | 670 |
| 324 | 20240103 | 132300 | 74886705300 | 195400 | 195500 | 195500 | 195300 | 481 |
| 325 | 20240103 | 132200 | 74792715400 | 195500 | 195500 | 195500 | 195300 | 1039 |
| 326 | 20240103 | 132100 | 74589693200 | 195500 | 195500 | 195500 | 195400 | 203 |
| 327 | 20240103 | 132000 | 74550015500 | 195500 | 195500 | 195500 | 195400 | 462 |
| 328 | 20240103 | 131900 | 74459701200 | 195500 | 195400 | 195500 | 195300 | 1049 |
| 329 | 20240103 | 131800 | 74254724800 | 195400 | 195400 | 195400 | 195300 | 1274 |
| 330 | 20240103 | 131700 | 74005786800 | 195400 | 195400 | 195400 | 195300 | 337 |
| 331 | 20240103 | 131600 | 73939949600 | 195400 | 195400 | 195400 | 195300 | 162 |
| 332 | 20240103 | 131500 | 73908303200 | 195300 | 195500 | 195500 | 195300 | 174 |
| 333 | 20240103 | 131400 | 73874304600 | 195500 | 195500 | 195500 | 195400 | 320 |
| 334 | 20240103 | 131300 | 73811759800 | 195400 | 195400 | 195400 | 195300 | 884 |
| 335 | 20240103 | 131200 | 73639036000 | 195400 | 195600 | 195600 | 195300 | 635 |
| 336 | 20240103 | 131100 | 73514923400 | 195600 | 195600 | 195600 | 195500 | 303 |
| 337 | 20240103 | 131000 | 73455679000 | 195600 | 195600 | 195600 | 195500 | 85 |
| 338 | 20240103 | 130900 | 73439053400 | 195600 | 195600 | 195600 | 195500 | 156 |
| 339 | 20240103 | 130800 | 73408550700 | 195600 | 195500 | 195600 | 195400 | 390 |
| 340 | 20240103 | 130700 | 73332304100 | 195500 | 195400 | 195500 | 195300 | 1614 |
| 341 | 20240103 | 130600 | 73016960500 | 195400 | 195700 | 195700 | 195400 | 2806 |
| 342 | 20240103 | 130500 | 72468317100 | 195600 | 195700 | 195700 | 195600 | 254 |
| 343 | 20240103 | 130400 | 72418628100 | 195700 | 195600 | 195700 | 195600 | 180 |
| 344 | 20240103 | 130300 | 72383416000 | 195700 | 195700 | 195700 | 195600 | 218 |
| 345 | 20240103 | 130200 | 72340768300 | 195700 | 195700 | 195700 | 195600 | 151 |
| 346 | 20240103 | 130100 | 72311223700 | 195700 | 195800 | 195800 | 195700 | 171 |
| 347 | 20240103 | 130000 | 72277753600 | 195800 | 195700 | 195800 | 195700 | 813 |
| 348 | 20240103 | 125900 | 72118615900 | 195700 | 195800 | 195800 | 195700 | 245 |
| 349 | 20240103 | 125800 | 72070658300 | 195800 | 195800 | 195800 | 195700 | 148 |
| 350 | 20240103 | 125700 | 72041680400 | 195800 | 195800 | 195800 | 195700 | 143 |
| 351 | 20240103 | 125600 | 72013689400 | 195800 | 195800 | 195800 | 195700 | 57 |
| 352 | 20240103 | 125500 | 72002530100 | 195700 | 195700 | 195800 | 195600 | 1445 |
| 353 | 20240103 | 125400 | 71719730400 | 195700 | 195600 | 195700 | 195600 | 308 |
| 354 | 20240103 | 125300 | 71659470200 | 195700 | 195700 | 195700 | 195600 | 80 |
| 355 | 20240103 | 125200 | 71643815600 | 195600 | 195700 | 195700 | 195600 | 455 |
| 356 | 20240103 | 125100 | 71554788900 | 195700 | 195800 | 195800 | 195600 | 708 |
| 357 | 20240103 | 125000 | 71416229300 | 195800 | 195800 | 195800 | 195700 | 347 |
| 358 | 20240103 | 124900 | 71348305200 | 195800 | 195800 | 195800 | 195700 | 254 |
| 359 | 20240103 | 124800 | 71298586800 | 195800 | 195700 | 195800 | 195700 | 138 |
| 360 | 20240103 | 124700 | 71271571400 | 195800 | 195800 | 195800 | 195700 | 89 |
| 361 | 20240103 | 124600 | 71254147300 | 195800 | 195700 | 195800 | 195700 | 135 |
| 362 | 20240103 | 124500 | 71227720300 | 195800 | 195800 | 195800 | 195700 | 558 |
| 363 | 20240103 | 124400 | 71118465400 | 195800 | 195800 | 195800 | 195700 | 201 |
| 364 | 20240103 | 124300 | 71079123800 | 195800 | 195700 | 195800 | 195600 | 300 |
| 365 | 20240103 | 124200 | 71020413100 | 195700 | 195700 | 195700 | 195600 | 212 |
| 366 | 20240103 | 124100 | 70978927000 | 195700 | 195400 | 195700 | 195400 | 1367 |
| 367 | 20240103 | 124000 | 70711652100 | 195400 | 195300 | 195500 | 195300 | 994 |
| 368 | 20240103 | 123900 | 70517398100 | 195400 | 195400 | 195400 | 195300 | 345 |
| 369 | 20240103 | 123800 | 70449996900 | 195400 | 195500 | 195500 | 195300 | 169 |
| 370 | 20240103 | 123700 | 70416974900 | 195500 | 195500 | 195500 | 195400 | 140 |
| 371 | 20240103 | 123600 | 70389615700 | 195400 | 195400 | 195500 | 195400 | 528 |
| 372 | 20240103 | 123500 | 70286433200 | 195500 | 195500 | 195500 | 195400 | 252 |
| 373 | 20240103 | 123400 | 70237188500 | 195500 | 195400 | 195500 | 195300 | 194 |
| 374 | 20240103 | 123300 | 70199281500 | 195400 | 195400 | 195400 | 195100 | 906 |
| 375 | 20240103 | 123200 | 70022296700 | 195400 | 195300 | 195400 | 195100 | 1079 |
| 376 | 20240103 | 123100 | 69811590700 | 195200 | 195300 | 195300 | 195100 | 1964 |
| 377 | 20240103 | 123000 | 69428165900 | 195200 | 195300 | 195300 | 195200 | 535 |
| 378 | 20240103 | 122900 | 69323688100 | 195300 | 195300 | 195300 | 195200 | 771 |
| 379 | 20240103 | 122800 | 69173178000 | 195300 | 195300 | 195300 | 195200 | 476 |
| 380 | 20240103 | 122700 | 69080216600 | 195300 | 195300 | 195300 | 195200 | 777 |
| 381 | 20240103 | 122600 | 68928471900 | 195300 | 195200 | 195300 | 195100 | 4331 |
| 382 | 20240103 | 122500 | 68083050500 | 195100 | 195200 | 195200 | 195100 | 272 |
| 383 | 20240103 | 122400 | 68029966400 | 195200 | 195200 | 195200 | 195100 | 525 |
| 384 | 20240103 | 122300 | 67927495200 | 195200 | 195200 | 195200 | 195100 | 535 |
| 385 | 20240103 | 122200 | 67823087000 | 195100 | 195100 | 195200 | 195100 | 332 |
| 386 | 20240103 | 122100 | 67758305000 | 195100 | 195200 | 195200 | 195100 | 834 |
| 387 | 20240103 | 122000 | 67595572500 | 195200 | 195200 | 195200 | 195100 | 238 |
| 388 | 20240103 | 121900 | 67549128700 | 195100 | 195200 | 195200 | 195100 | 183 |
| 389 | 20240103 | 121800 | 67513411400 | 195200 | 195300 | 195300 | 195200 | 1248 |
| 390 | 20240103 | 121700 | 67269788900 | 195300 | 195300 | 195300 | 195200 | 200 |
| 391 | 20240103 | 121600 | 67230733400 | 195200 | 195300 | 195300 | 195200 | 245 |
| 392 | 20240103 | 121500 | 67182886500 | 195300 | 195200 | 195300 | 195200 | 1242 |
| 393 | 20240103 | 121400 | 66940405200 | 195300 | 195300 | 195300 | 195200 | 321 |
| 394 | 20240103 | 121300 | 66877715000 | 195300 | 195400 | 195400 | 195200 | 663 |
| 395 | 20240103 | 121200 | 66748233100 | 195300 | 195200 | 195400 | 195200 | 391 |
| 396 | 20240103 | 121100 | 66671858600 | 195300 | 195300 | 195300 | 195200 | 1680 |
| 397 | 20240103 | 121000 | 66343757300 | 195300 | 195400 | 195400 | 195300 | 1596 |
| 398 | 20240103 | 120900 | 66032035800 | 195300 | 195400 | 195400 | 195300 | 204 |
| 399 | 20240103 | 120800 | 65992182000 | 195300 | 195400 | 195400 | 195300 | 433 |
| 400 | 20240103 | 120700 | 65907599400 | 195300 | 195500 | 195500 | 195300 | 378 |
| 401 | 20240103 | 120600 | 65833740800 | 195500 | 195400 | 195500 | 195400 | 711 |
| 402 | 20240103 | 120500 | 65694794600 | 195400 | 195400 | 195500 | 195400 | 448 |
| 403 | 20240103 | 120400 | 65607252900 | 195400 | 195400 | 195500 | 195400 | 324 |
| 404 | 20240103 | 120300 | 65543935900 | 195400 | 195500 | 195500 | 195400 | 86 |
| 405 | 20240103 | 120200 | 65527126700 | 195400 | 195500 | 195500 | 195400 | 138 |
| 406 | 20240103 | 120100 | 65500157000 | 195400 | 195500 | 195500 | 195400 | 384 |
| 407 | 20240103 | 120000 | 65425116600 | 195500 | 195400 | 195500 | 195400 | 124 |
| 408 | 20240103 | 115900 | 65400875900 | 195400 | 195500 | 195600 | 195400 | 77 |
| 409 | 20240103 | 115800 | 65385823200 | 195500 | 195600 | 195600 | 195400 | 454 |
| 410 | 20240103 | 115700 | 65297042700 | 195600 | 195400 | 195600 | 195300 | 1245 |
| 411 | 20240103 | 115600 | 65053765500 | 195400 | 195400 | 195400 | 195300 | 548 |
| 412 | 20240103 | 115500 | 64946687100 | 195400 | 195700 | 195700 | 195300 | 5624 |
| 413 | 20240103 | 115400 | 63847554700 | 195700 | 195700 | 195700 | 195600 | 104 |
| 414 | 20240103 | 115300 | 63827207400 | 195600 | 195700 | 195700 | 195600 | 308 |
| 415 | 20240103 | 115200 | 63766949000 | 195700 | 195800 | 195800 | 195600 | 202 |
| 416 | 20240103 | 115100 | 63727414700 | 195800 | 195700 | 195800 | 195600 | 330 |
| 417 | 20240103 | 115000 | 63662833200 | 195700 | 195600 | 195700 | 195500 | 1188 |
| 418 | 20240103 | 114900 | 63430477000 | 195600 | 195600 | 195600 | 195500 | 1363 |
| 419 | 20240103 | 114800 | 63163889600 | 195500 | 195500 | 195600 | 195500 | 281 |
| 420 | 20240103 | 114700 | 63108945700 | 195600 | 195600 | 195600 | 195500 | 477 |
| 421 | 20240103 | 114600 | 63015685500 | 195500 | 195600 | 195600 | 195500 | 237 |
| 422 | 20240103 | 114500 | 62969339800 | 195600 | 195800 | 195800 | 195600 | 1502 |
| 423 | 20240103 | 114400 | 62675472700 | 195800 | 195800 | 195800 | 195700 | 168 |
| 424 | 20240103 | 114300 | 62642589800 | 195800 | 195900 | 195900 | 195700 | 1340 |
| 425 | 20240103 | 114200 | 62380203000 | 195900 | 195800 | 195900 | 195800 | 500 |
| 426 | 20240103 | 114100 | 62282256800 | 195900 | 195900 | 196000 | 195800 | 1455 |
| 427 | 20240103 | 114000 | 61997220400 | 195900 | 195800 | 195900 | 195700 | 1409 |
| 428 | 20240103 | 113900 | 61721340200 | 195700 | 195900 | 195900 | 195700 | 352 |
| 429 | 20240103 | 113800 | 61652415500 | 195900 | 195900 | 195900 | 195800 | 180 |
| 430 | 20240103 | 113700 | 61617165200 | 195900 | 195700 | 195900 | 195700 | 464 |
| 431 | 20240103 | 113600 | 61526324000 | 195700 | 195800 | 195900 | 195600 | 1228 |
| 432 | 20240103 | 113500 | 61285996900 | 195800 | 195800 | 195900 | 195800 | 350 |
| 433 | 20240103 | 113400 | 61217462500 | 195700 | 195700 | 195800 | 195600 | 391 |
| 434 | 20240103 | 113300 | 61140939500 | 195700 | 195900 | 195900 | 195700 | 816 |
| 435 | 20240103 | 113200 | 60981218200 | 195900 | 195800 | 195900 | 195800 | 143 |
| 436 | 20240103 | 113100 | 60953215400 | 195800 | 195800 | 195800 | 195700 | 485 |
| 437 | 20240103 | 113000 | 60858256100 | 195800 | 195800 | 195900 | 195600 | 834 |
| 438 | 20240103 | 112900 | 60695023000 | 195800 | 195800 | 195900 | 195700 | 304 |
| 439 | 20240103 | 112800 | 60635497500 | 195800 | 195800 | 195900 | 195700 | 125 |
| 440 | 20240103 | 112700 | 60611019300 | 195900 | 195800 | 195900 | 195700 | 324 |
| 441 | 20240103 | 112600 | 60547581200 | 195800 | 195800 | 195800 | 195700 | 656 |
| 442 | 20240103 | 112500 | 60419161300 | 195800 | 195600 | 195800 | 195500 | 785 |
| 443 | 20240103 | 112400 | 60265565700 | 195600 | 195600 | 195700 | 195500 | 626 |
| 444 | 20240103 | 112300 | 60143117000 | 195600 | 195700 | 195800 | 195600 | 1351 |
| 445 | 20240103 | 112200 | 59878800400 | 195800 | 195600 | 195800 | 195500 | 749 |
| 446 | 20240103 | 112100 | 59732226800 | 195600 | 195600 | 195600 | 195400 | 1231 |
| 447 | 20240103 | 112000 | 59491536500 | 195600 | 195700 | 195700 | 195600 | 359 |
| 448 | 20240103 | 111900 | 59421313900 | 195700 | 195700 | 195700 | 195600 | 206 |
| 449 | 20240103 | 111800 | 59381017900 | 195600 | 195800 | 195800 | 195500 | 687 |
| 450 | 20240103 | 111700 | 59246578600 | 195800 | 195800 | 195800 | 195700 | 204 |
| 451 | 20240103 | 111600 | 59206640100 | 195800 | 195700 | 195800 | 195600 | 619 |
| 452 | 20240103 | 111500 | 59085500700 | 195700 | 195500 | 195700 | 195400 | 1554 |
| 453 | 20240103 | 111400 | 58781658500 | 195400 | 195400 | 195500 | 195400 | 567 |
| 454 | 20240103 | 111300 | 58670854300 | 195500 | 195500 | 195500 | 195400 | 273 |
| 455 | 20240103 | 111200 | 58617490800 | 195400 | 195500 | 195500 | 195400 | 448 |
| 456 | 20240103 | 111100 | 58529940900 | 195400 | 195600 | 195600 | 195400 | 3568 |
| 457 | 20240103 | 111000 | 57832406800 | 195500 | 195700 | 195800 | 195500 | 3386 |
| 458 | 20240103 | 110900 | 57169853600 | 195800 | 195800 | 195800 | 195700 | 1295 |
| 459 | 20240103 | 110800 | 56916407100 | 195800 | 195800 | 195900 | 195700 | 1002 |
| 460 | 20240103 | 110700 | 56720217400 | 195800 | 195900 | 195900 | 195800 | 352 |
| 461 | 20240103 | 110600 | 56651288300 | 195900 | 195900 | 195900 | 195800 | 211 |
| 462 | 20240103 | 110500 | 56609967400 | 195900 | 195800 | 195900 | 195800 | 169 |
| 463 | 20240103 | 110400 | 56576867100 | 195900 | 195900 | 195900 | 195800 | 247 |
| 464 | 20240103 | 110300 | 56528487500 | 195800 | 195800 | 195800 | 195700 | 685 |
| 465 | 20240103 | 110200 | 56394365800 | 195800 | 195900 | 196000 | 195700 | 506 |
| 466 | 20240103 | 110100 | 56295271800 | 196000 | 195900 | 196100 | 195900 | 715 |
| 467 | 20240103 | 110000 | 56155130300 | 196000 | 195800 | 196000 | 195800 | 1221 |
| 468 | 20240103 | 105900 | 55915975700 | 195800 | 195800 | 195800 | 195700 | 914 |
| 469 | 20240103 | 105800 | 55737038900 | 195800 | 195900 | 195900 | 195700 | 1013 |
| 470 | 20240103 | 105700 | 55538683300 | 196000 | 196000 | 196100 | 195900 | 1748 |
| 471 | 20240103 | 105600 | 55196146100 | 196000 | 196200 | 196200 | 196000 | 1176 |
| 472 | 20240103 | 105500 | 54965571800 | 196200 | 196100 | 196200 | 196100 | 350 |
| 473 | 20240103 | 105400 | 54896926000 | 196100 | 196200 | 196200 | 196100 | 127 |
| 474 | 20240103 | 105300 | 54872016100 | 196200 | 196100 | 196200 | 196100 | 922 |
| 475 | 20240103 | 105200 | 54691196200 | 196100 | 196100 | 196100 | 196000 | 194 |
| 476 | 20240103 | 105100 | 54653163200 | 196100 | 196300 | 196300 | 196000 | 519 |
| 477 | 20240103 | 105000 | 54551380200 | 196300 | 196300 | 196400 | 196200 | 401 |
| 478 | 20240103 | 104900 | 54472658800 | 196300 | 196400 | 196400 | 196300 | 495 |
| 479 | 20240103 | 104800 | 54375469300 | 196400 | 196300 | 196400 | 196100 | 1708 |
| 480 | 20240103 | 104700 | 54040269800 | 196400 | 196100 | 196400 | 196000 | 2221 |
| 481 | 20240103 | 104600 | 53604707400 | 196100 | 195900 | 196100 | 195900 | 628 |
| 482 | 20240103 | 104500 | 53481591300 | 196000 | 196200 | 196200 | 195800 | 802 |
| 483 | 20240103 | 104400 | 53324440900 | 196200 | 196200 | 196300 | 195900 | 4714 |
| 484 | 20240103 | 104300 | 52400207200 | 196200 | 196100 | 196300 | 196100 | 944 |
| 485 | 20240103 | 104200 | 52214990300 | 196100 | 195800 | 196200 | 195800 | 2768 |
| 486 | 20240103 | 104100 | 51672618000 | 195800 | 195800 | 195800 | 195700 | 236 |
| 487 | 20240103 | 104000 | 51626418600 | 195800 | 195900 | 195900 | 195800 | 574 |
| 488 | 20240103 | 103900 | 51514012900 | 195900 | 195800 | 195900 | 195700 | 719 |
| 489 | 20240103 | 103800 | 51373244600 | 195800 | 195800 | 195800 | 195700 | 309 |
| 490 | 20240103 | 103700 | 51312756400 | 195700 | 195800 | 195800 | 195700 | 856 |
| 491 | 20240103 | 103600 | 51145164900 | 195800 | 195600 | 195800 | 195500 | 3734 |
| 492 | 20240103 | 103500 | 50414800600 | 195600 | 195600 | 195600 | 195500 | 517 |
| 493 | 20240103 | 103400 | 50313682000 | 195600 | 195600 | 195600 | 195500 | 1446 |
| 494 | 20240103 | 103300 | 50030918700 | 195600 | 195600 | 195700 | 195500 | 698 |
| 495 | 20240103 | 103200 | 49894393900 | 195600 | 195600 | 195600 | 195500 | 820 |
| 496 | 20240103 | 103100 | 49734023600 | 195600 | 195500 | 195700 | 195400 | 1763 |
| 497 | 20240103 | 103000 | 49389310800 | 195500 | 195300 | 195500 | 195300 | 1419 |
| 498 | 20240103 | 102900 | 49112050400 | 195300 | 195400 | 195400 | 195200 | 557 |
| 499 | 20240103 | 102800 | 49003267400 | 195400 | 195200 | 195400 | 195100 | 1315 |
| 500 | 20240103 | 102700 | 48746469500 | 195100 | 194700 | 195100 | 194600 | 2931 |
| 501 | 20240103 | 102600 | 48175409400 | 194600 | 194900 | 194900 | 194600 | 1594 |
| 502 | 20240103 | 102500 | 47864975600 | 194800 | 194800 | 194900 | 194700 | 430 |
| 503 | 20240103 | 102400 | 47781205900 | 194800 | 194700 | 194800 | 194600 | 1006 |
| 504 | 20240103 | 102300 | 47585356100 | 194700 | 194500 | 194800 | 194500 | 1591 |
| 505 | 20240103 | 102200 | 47275747400 | 194500 | 194500 | 194800 | 194400 | 5756 |
| 506 | 20240103 | 102100 | 46155978800 | 194500 | 194500 | 194600 | 194400 | 2122 |
| 507 | 20240103 | 102000 | 45743251600 | 194500 | 194600 | 194700 | 194500 | 1475 |
| 508 | 20240103 | 101900 | 45456263800 | 194600 | 194500 | 194700 | 194500 | 1150 |
| 509 | 20240103 | 101800 | 45232452500 | 194500 | 194600 | 194700 | 194400 | 3583 |
| 510 | 20240103 | 101700 | 44535475100 | 194600 | 195000 | 195000 | 194600 | 3803 |
| 511 | 20240103 | 101600 | 43794600600 | 195000 | 195000 | 195100 | 195000 | 5949 |
| 512 | 20240103 | 101500 | 42634496300 | 195000 | 195200 | 195200 | 195000 | 4786 |
| 513 | 20240103 | 101400 | 41700892100 | 195200 | 195500 | 195500 | 195100 | 6906 |
| 514 | 20240103 | 101300 | 40352163500 | 195400 | 195400 | 195500 | 195400 | 629 |
| 515 | 20240103 | 101200 | 40229251700 | 195400 | 195400 | 195500 | 195400 | 1710 |
| 516 | 20240103 | 101100 | 39895105300 | 195400 | 195400 | 195500 | 195400 | 2360 |
| 517 | 20240103 | 101000 | 39433953100 | 195400 | 195600 | 195600 | 195400 | 924 |
| 518 | 20240103 | 100900 | 39253337800 | 195500 | 195500 | 195600 | 195400 | 3889 |
| 519 | 20240103 | 100800 | 38493032800 | 195500 | 195500 | 195600 | 195500 | 4576 |
| 520 | 20240103 | 100700 | 37598394400 | 195500 | 195700 | 195700 | 195500 | 1930 |
| 521 | 20240103 | 100600 | 37220899500 | 195700 | 195700 | 195800 | 195600 | 1564 |
| 522 | 20240103 | 100500 | 36914802700 | 195700 | 195600 | 195800 | 195600 | 1153 |
| 523 | 20240103 | 100400 | 36689150500 | 195700 | 195800 | 195800 | 195600 | 1060 |
| 524 | 20240103 | 100300 | 36481722600 | 195700 | 195800 | 195900 | 195700 | 1044 |
| 525 | 20240103 | 100200 | 36277337800 | 195800 | 195600 | 195900 | 195600 | 1948 |
| 526 | 20240103 | 100100 | 35896071800 | 195600 | 195600 | 195700 | 195600 | 857 |
| 527 | 20240103 | 100000 | 35728435900 | 195600 | 195600 | 195700 | 195500 | 1709 |
| 528 | 20240103 | 095900 | 35394213200 | 195600 | 195600 | 195700 | 195600 | 933 |
| 529 | 20240103 | 095800 | 35211712300 | 195600 | 195500 | 195700 | 195500 | 2057 |
| 530 | 20240103 | 095700 | 34809379800 | 195500 | 195800 | 195800 | 195500 | 3656 |
| 531 | 20240103 | 095600 | 34094056800 | 195700 | 195800 | 195900 | 195700 | 3978 |
| 532 | 20240103 | 095500 | 33315147800 | 195800 | 195800 | 195900 | 195800 | 562 |
| 533 | 20240103 | 095400 | 33205104600 | 195800 | 195900 | 195900 | 195800 | 894 |
| 534 | 20240103 | 095300 | 33030021600 | 195900 | 196100 | 196100 | 195800 | 1835 |
| 535 | 20240103 | 095200 | 32670564700 | 196000 | 195900 | 196100 | 195800 | 4825 |
| 536 | 20240103 | 095100 | 31725230400 | 195800 | 195800 | 195900 | 195800 | 939 |
| 537 | 20240103 | 095000 | 31541349600 | 195900 | 195800 | 195900 | 195800 | 385 |
| 538 | 20240103 | 094900 | 31465947900 | 195800 | 195900 | 195900 | 195800 | 1208 |
| 539 | 20240103 | 094800 | 31229357600 | 195900 | 195900 | 196100 | 195800 | 3048 |
| 540 | 20240103 | 094700 | 30632163400 | 196000 | 196200 | 196300 | 195900 | 11648 |
| 541 | 20240103 | 094600 | 28348320200 | 196200 | 196400 | 196400 | 196200 | 3179 |
| 542 | 20240103 | 094500 | 27724345300 | 196400 | 196300 | 196400 | 196300 | 1445 |
| 543 | 20240103 | 094400 | 27440584700 | 196400 | 196400 | 196500 | 196300 | 1240 |
| 544 | 20240103 | 094300 | 27197060700 | 196500 | 196200 | 196500 | 196200 | 3493 |
| 545 | 20240103 | 094200 | 26511324600 | 196200 | 196300 | 196300 | 196200 | 1277 |
| 546 | 20240103 | 094100 | 26260706200 | 196300 | 196300 | 196400 | 196300 | 2939 |
| 547 | 20240103 | 094000 | 25683754800 | 196400 | 196400 | 196500 | 196300 | 2331 |
| 548 | 20240103 | 093900 | 25225959500 | 196400 | 196600 | 196600 | 196400 | 4301 |
| 549 | 20240103 | 093800 | 24380728500 | 196600 | 196600 | 196700 | 196600 | 287 |
| 550 | 20240103 | 093700 | 24324298800 | 196700 | 196600 | 196700 | 196600 | 1458 |
| 551 | 20240103 | 093600 | 24037610300 | 196600 | 196700 | 196700 | 196600 | 693 |
| 552 | 20240103 | 093500 | 23901352700 | 196700 | 196700 | 196700 | 196600 | 814 |
| 553 | 20240103 | 093400 | 23741289300 | 196700 | 196600 | 196700 | 196500 | 4379 |
| 554 | 20240103 | 093300 | 22880422800 | 196500 | 196500 | 196600 | 196500 | 1699 |
| 555 | 20240103 | 093200 | 22546553700 | 196500 | 196700 | 196700 | 196500 | 3263 |
| 556 | 20240103 | 093100 | 21905151000 | 196700 | 196800 | 196800 | 196600 | 3731 |
| 557 | 20240103 | 093000 | 21171371400 | 196700 | 196800 | 196900 | 196700 | 2531 |
| 558 | 20240103 | 092900 | 20673344600 | 196900 | 197000 | 197000 | 196800 | 2415 |
| 559 | 20240103 | 092800 | 20197897300 | 196900 | 197000 | 197000 | 196900 | 1166 |
| 560 | 20240103 | 092700 | 19968251100 | 197000 | 197100 | 197100 | 196900 | 2219 |
| 561 | 20240103 | 092600 | 19531146000 | 197100 | 197100 | 197200 | 197000 | 1536 |
| 562 | 20240103 | 092500 | 19228380500 | 197200 | 197000 | 197200 | 197000 | 4474 |
| 563 | 20240103 | 092400 | 18346595200 | 196900 | 196900 | 197000 | 196900 | 1676 |
| 564 | 20240103 | 092300 | 18016480600 | 197000 | 197000 | 197000 | 196900 | 1475 |
| 565 | 20240103 | 092200 | 17725936600 | 197000 | 196800 | 197000 | 196700 | 6054 |
| 566 | 20240103 | 092100 | 16534153500 | 196800 | 197000 | 197100 | 196800 | 3744 |
| 567 | 20240103 | 092000 | 15796701500 | 197000 | 197000 | 197100 | 197000 | 3166 |
| 568 | 20240103 | 091900 | 15172988300 | 197100 | 197100 | 197100 | 197000 | 2483 |
| 569 | 20240103 | 091800 | 14683666900 | 197000 | 197100 | 197200 | 197000 | 1228 |
| 570 | 20240103 | 091700 | 14441633500 | 197100 | 197200 | 197200 | 197000 | 2448 |
| 571 | 20240103 | 091600 | 13959114800 | 197200 | 197100 | 197300 | 197000 | 1639 |
| 572 | 20240103 | 091500 | 13635976700 | 197100 | 197000 | 197200 | 197000 | 4651 |
| 573 | 20240103 | 091400 | 12719406600 | 197100 | 197300 | 197400 | 197000 | 7605 |
| 574 | 20240103 | 091300 | 11219920700 | 197400 | 197400 | 197400 | 197300 | 3340 |
| 575 | 20240103 | 091200 | 10560743000 | 197300 | 197300 | 197400 | 197300 | 1371 |
| 576 | 20240103 | 091100 | 10290220500 | 197300 | 197400 | 197400 | 197300 | 2163 |
| 577 | 20240103 | 091000 | 9863325900 | 197300 | 197700 | 197700 | 197300 | 6645 |
| 578 | 20240103 | 090900 | 8550843700 | 197700 | 197800 | 197800 | 197700 | 2468 |
| 579 | 20240103 | 090800 | 8062908400 | 197800 | 197700 | 197900 | 197700 | 1738 |
| 580 | 20240103 | 090700 | 7719134300 | 197800 | 198300 | 198300 | 197700 | 10552 |
| 581 | 20240103 | 090600 | 5629487900 | 198200 | 198400 | 198400 | 198200 | 2221 |
| 582 | 20240103 | 090500 | 5189120000 | 198400 | 198300 | 198400 | 198300 | 1529 |
| 583 | 20240103 | 090400 | 4885846700 | 198300 | 198200 | 198300 | 198100 | 1491 |
| 584 | 20240103 | 090300 | 4590285900 | 198100 | 198500 | 198600 | 198100 | 3030 |
| 585 | 20240103 | 090200 | 3989591000 | 198500 | 198200 | 198500 | 198100 | 3755 |
| 586 | 20240103 | 090100 | 3245341600 | 198200 | 198600 | 198700 | 198100 | 1538 |
| 587 | 20240103 | 090000 | 2940203000 | 198400 | 199100 | 199500 | 198000 | 14770 |