35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 3 | 20240109 | 185100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 4 | 20240109 | 185000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 5 | 20240109 | 184900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 6 | 20240109 | 184800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 7 | 20240109 | 184700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 8 | 20240109 | 184600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 9 | 20240109 | 184500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 10 | 20240109 | 184400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 11 | 20240109 | 184300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 12 | 20240109 | 184200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 13 | 20240109 | 184100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 14 | 20240109 | 184000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 15 | 20240109 | 183900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 16 | 20240109 | 183800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 17 | 20240109 | 183700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 18 | 20240109 | 183600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 19 | 20240109 | 183500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 20 | 20240109 | 183400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 21 | 20240109 | 183300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 22 | 20240109 | 183200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 23 | 20240109 | 183100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 24 | 20240109 | 183000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 25 | 20240109 | 182900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 26 | 20240109 | 182800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 27 | 20240109 | 182700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 28 | 20240109 | 182600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 29 | 20240109 | 182500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 30 | 20240109 | 182400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 31 | 20240109 | 182300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 32 | 20240109 | 182200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 33 | 20240109 | 182100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 34 | 20240109 | 182000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 35 | 20240109 | 181900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 36 | 20240109 | 181800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 37 | 20240109 | 181700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 38 | 20240109 | 181600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 39 | 20240109 | 181500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 40 | 20240109 | 181400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 41 | 20240109 | 181300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 42 | 20240109 | 181200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 43 | 20240109 | 181100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 44 | 20240109 | 181000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 45 | 20240109 | 180900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 46 | 20240109 | 180800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 47 | 20240109 | 180700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 48 | 20240109 | 180600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 49 | 20240109 | 180500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 50 | 20240109 | 180400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 51 | 20240109 | 180300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 52 | 20240109 | 180200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 53 | 20240109 | 180100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 54 | 20240109 | 180000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 55 | 20240109 | 175900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 56 | 20240109 | 175800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 57 | 20240109 | 175700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 58 | 20240109 | 175600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 59 | 20240109 | 175500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 60 | 20240109 | 175400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 61 | 20240109 | 175300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 62 | 20240109 | 175200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 63 | 20240109 | 175100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 64 | 20240109 | 175000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 65 | 20240109 | 174900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 66 | 20240109 | 174800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 67 | 20240109 | 174700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 68 | 20240109 | 174600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 69 | 20240109 | 174500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 70 | 20240109 | 174400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 71 | 20240109 | 174300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 72 | 20240109 | 174200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 73 | 20240109 | 174100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 74 | 20240109 | 174000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 75 | 20240109 | 173900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 76 | 20240109 | 173800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 77 | 20240109 | 173700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 78 | 20240109 | 173600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 79 | 20240109 | 173500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 80 | 20240109 | 173400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 81 | 20240109 | 173300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 82 | 20240109 | 173200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 83 | 20240109 | 173100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 84 | 20240109 | 173000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 85 | 20240109 | 172900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 86 | 20240109 | 172800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 87 | 20240109 | 172700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 88 | 20240109 | 172600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 89 | 20240109 | 172500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 90 | 20240109 | 172400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 91 | 20240109 | 172300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 92 | 20240109 | 172200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 93 | 20240109 | 172100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 94 | 20240109 | 172000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 95 | 20240109 | 171900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 96 | 20240109 | 171800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 97 | 20240109 | 171700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 98 | 20240109 | 171600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 99 | 20240109 | 171500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 100 | 20240109 | 171400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 101 | 20240109 | 171300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 102 | 20240109 | 171200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 103 | 20240109 | 171100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 104 | 20240109 | 171000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 105 | 20240109 | 170900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 106 | 20240109 | 170800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 107 | 20240109 | 170700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 108 | 20240109 | 170600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 109 | 20240109 | 170500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 110 | 20240109 | 170400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 111 | 20240109 | 170300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 112 | 20240109 | 170200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 113 | 20240109 | 170100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 114 | 20240109 | 170000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 115 | 20240109 | 165900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 116 | 20240109 | 165800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 117 | 20240109 | 165700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 118 | 20240109 | 165600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 119 | 20240109 | 165500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 120 | 20240109 | 165400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 121 | 20240109 | 165300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 122 | 20240109 | 165200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 123 | 20240109 | 165100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 124 | 20240109 | 165000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 125 | 20240109 | 164900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 126 | 20240109 | 164800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 127 | 20240109 | 164700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 128 | 20240109 | 164600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 129 | 20240109 | 164500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 130 | 20240109 | 164400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 131 | 20240109 | 164300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 132 | 20240109 | 164200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 133 | 20240109 | 164100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 134 | 20240109 | 164000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 135 | 20240109 | 163900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 136 | 20240109 | 163800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 137 | 20240109 | 163700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 138 | 20240109 | 163600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 139 | 20240109 | 163500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 140 | 20240109 | 163400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 141 | 20240109 | 163300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 142 | 20240109 | 163200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 143 | 20240109 | 163100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 144 | 20240109 | 163000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 145 | 20240109 | 162900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 146 | 20240109 | 162800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 147 | 20240109 | 162700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 148 | 20240109 | 162600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 149 | 20240109 | 162500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 150 | 20240109 | 162400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 151 | 20240109 | 162300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 152 | 20240109 | 162200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 153 | 20240109 | 162100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 154 | 20240109 | 162000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 155 | 20240109 | 161900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 156 | 20240109 | 161800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 157 | 20240109 | 161700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 158 | 20240109 | 161600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 159 | 20240109 | 161500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 160 | 20240109 | 161400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 161 | 20240109 | 161300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 162 | 20240109 | 161200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 163 | 20240109 | 161100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 164 | 20240109 | 161000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 165 | 20240109 | 160900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 166 | 20240109 | 160800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 167 | 20240109 | 160700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 168 | 20240109 | 160600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 169 | 20240109 | 160500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 170 | 20240109 | 160400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 171 | 20240109 | 160300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 172 | 20240109 | 160200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 173 | 20240109 | 160100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 174 | 20240109 | 160000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 175 | 20240109 | 155900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 176 | 20240109 | 155800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 177 | 20240109 | 155700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 178 | 20240109 | 155600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 179 | 20240109 | 155500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 180 | 20240109 | 155400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 181 | 20240109 | 155300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 182 | 20240109 | 155200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 183 | 20240109 | 155100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 184 | 20240109 | 155000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 185 | 20240109 | 154900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 186 | 20240109 | 154800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 187 | 20240109 | 154700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 188 | 20240109 | 154600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 189 | 20240109 | 154500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 190 | 20240109 | 154400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 191 | 20240109 | 154300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 192 | 20240109 | 154200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 193 | 20240109 | 154100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 194 | 20240109 | 154000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 195 | 20240109 | 153900 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 196 | 20240109 | 153800 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 197 | 20240109 | 153700 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 198 | 20240109 | 153600 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 199 | 20240109 | 153500 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 200 | 20240109 | 153400 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 201 | 20240109 | 153300 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 202 | 20240109 | 153200 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 203 | 20240109 | 153100 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 204 | 20240109 | 153000 | 53817312500 | 148800 | 148800 | 148800 | 148800 | 16041 |
| 205 | 20240109 | 152900 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 206 | 20240109 | 152800 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 207 | 20240109 | 152700 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 208 | 20240109 | 152600 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 209 | 20240109 | 152500 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 210 | 20240109 | 152400 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 211 | 20240109 | 152300 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 212 | 20240109 | 152200 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 213 | 20240109 | 152100 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 214 | 20240109 | 152000 | 51430411700 | 149200 | 149200 | 149200 | 149200 | 0 |
| 215 | 20240109 | 151900 | 51430411700 | 149200 | 149300 | 149700 | 149200 | 689 |
| 216 | 20240109 | 151800 | 51327440500 | 149500 | 148800 | 149700 | 148700 | 879 |
| 217 | 20240109 | 151700 | 51196284100 | 148700 | 148600 | 148900 | 148500 | 1271 |
| 218 | 20240109 | 151600 | 51007415500 | 148500 | 148400 | 148600 | 148400 | 1763 |
| 219 | 20240109 | 151500 | 50745659900 | 148400 | 148400 | 148500 | 148400 | 1097 |
| 220 | 20240109 | 151400 | 50582845500 | 148400 | 148600 | 148600 | 148400 | 1695 |
| 221 | 20240109 | 151300 | 50331126200 | 148500 | 148500 | 148600 | 148500 | 833 |
| 222 | 20240109 | 151200 | 50207404000 | 148500 | 148600 | 148600 | 148500 | 1695 |
| 223 | 20240109 | 151100 | 49955658600 | 148500 | 148500 | 148600 | 148500 | 790 |
| 224 | 20240109 | 151000 | 49838296700 | 148500 | 148400 | 148600 | 148400 | 1271 |
| 225 | 20240109 | 150900 | 49649575300 | 148400 | 148400 | 148600 | 148400 | 864 |
| 226 | 20240109 | 150800 | 49521308800 | 148300 | 148300 | 148600 | 148300 | 2469 |
| 227 | 20240109 | 150700 | 49154945800 | 148200 | 148500 | 148500 | 148200 | 2440 |
| 228 | 20240109 | 150600 | 48793134400 | 148400 | 148400 | 148500 | 148400 | 1974 |
| 229 | 20240109 | 150500 | 48500178000 | 148500 | 148500 | 148500 | 148400 | 1243 |
| 230 | 20240109 | 150400 | 48315682500 | 148400 | 148500 | 148600 | 148400 | 2048 |
| 231 | 20240109 | 150300 | 48011547600 | 148600 | 148600 | 148700 | 148500 | 1135 |
| 232 | 20240109 | 150200 | 47842925100 | 148700 | 148600 | 148700 | 148500 | 1711 |
| 233 | 20240109 | 150100 | 47588701000 | 148600 | 148600 | 148700 | 148600 | 488 |
| 234 | 20240109 | 150000 | 47516168300 | 148600 | 148600 | 148700 | 148500 | 665 |
| 235 | 20240109 | 145900 | 47417348200 | 148500 | 148600 | 148700 | 148500 | 1864 |
| 236 | 20240109 | 145800 | 47140313100 | 148600 | 148600 | 148700 | 148500 | 2241 |
| 237 | 20240109 | 145700 | 46807341100 | 148500 | 148500 | 148700 | 148500 | 1912 |
| 238 | 20240109 | 145600 | 46523268800 | 148600 | 148500 | 148600 | 148500 | 763 |
| 239 | 20240109 | 145500 | 46409945900 | 148500 | 148500 | 148600 | 148500 | 1464 |
| 240 | 20240109 | 145400 | 46192468100 | 148500 | 148500 | 148700 | 148500 | 2308 |
| 241 | 20240109 | 145300 | 45849557600 | 148500 | 148600 | 148900 | 148500 | 781 |
| 242 | 20240109 | 145200 | 45733497000 | 148600 | 148700 | 148800 | 148500 | 1165 |
| 243 | 20240109 | 145100 | 45560337700 | 148700 | 148400 | 148800 | 148400 | 1735 |
| 244 | 20240109 | 145000 | 45302679500 | 148400 | 148600 | 148700 | 148400 | 1545 |
| 245 | 20240109 | 144900 | 45073178100 | 148500 | 148600 | 148800 | 148500 | 1613 |
| 246 | 20240109 | 144800 | 44833536200 | 148600 | 148500 | 148600 | 148200 | 2187 |
| 247 | 20240109 | 144700 | 44508960100 | 148300 | 148600 | 148600 | 148300 | 2227 |
| 248 | 20240109 | 144600 | 44178311700 | 148500 | 148800 | 148800 | 148500 | 1475 |
| 249 | 20240109 | 144500 | 43959091900 | 148700 | 149000 | 149000 | 148700 | 2272 |
| 250 | 20240109 | 144400 | 43620990600 | 149000 | 149300 | 149400 | 148900 | 5881 |
| 251 | 20240109 | 144300 | 42744061200 | 149400 | 149600 | 149600 | 149300 | 653 |
| 252 | 20240109 | 144200 | 42646484900 | 149600 | 149600 | 149600 | 149500 | 365 |
| 253 | 20240109 | 144100 | 42591909300 | 149500 | 149700 | 149700 | 149500 | 568 |
| 254 | 20240109 | 144000 | 42506959400 | 149700 | 150000 | 150000 | 149600 | 623 |
| 255 | 20240109 | 143900 | 42413616300 | 150000 | 150100 | 150100 | 149800 | 1003 |
| 256 | 20240109 | 143800 | 42263216900 | 150000 | 150000 | 150200 | 150000 | 569 |
| 257 | 20240109 | 143700 | 42177810400 | 150100 | 150100 | 150100 | 150000 | 250 |
| 258 | 20240109 | 143600 | 42140298100 | 150100 | 150100 | 150200 | 150000 | 431 |
| 259 | 20240109 | 143500 | 42075608700 | 150100 | 150100 | 150100 | 150000 | 439 |
| 260 | 20240109 | 143400 | 42009723300 | 150000 | 150100 | 150100 | 150000 | 485 |
| 261 | 20240109 | 143300 | 41936945200 | 150100 | 150100 | 150200 | 150000 | 419 |
| 262 | 20240109 | 143200 | 41874046900 | 150200 | 150100 | 150200 | 150000 | 609 |
| 263 | 20240109 | 143100 | 41782666700 | 150000 | 150000 | 150200 | 150000 | 680 |
| 264 | 20240109 | 143000 | 41680605800 | 150100 | 150100 | 150200 | 149900 | 904 |
| 265 | 20240109 | 142900 | 41544980400 | 150100 | 150200 | 150200 | 150100 | 393 |
| 266 | 20240109 | 142800 | 41485961300 | 150200 | 150100 | 150200 | 150000 | 333 |
| 267 | 20240109 | 142700 | 41435959900 | 150200 | 150000 | 150200 | 150000 | 249 |
| 268 | 20240109 | 142600 | 41398584500 | 150100 | 150100 | 150400 | 150000 | 442 |
| 269 | 20240109 | 142500 | 41332237100 | 150100 | 150000 | 150100 | 150000 | 401 |
| 270 | 20240109 | 142400 | 41272064100 | 150000 | 150100 | 150100 | 149900 | 816 |
| 271 | 20240109 | 142300 | 41149641500 | 150100 | 150300 | 150400 | 150000 | 1138 |
| 272 | 20240109 | 142200 | 40978636200 | 150300 | 150200 | 150400 | 150100 | 286 |
| 273 | 20240109 | 142100 | 40935647300 | 150200 | 150100 | 150300 | 150100 | 266 |
| 274 | 20240109 | 142000 | 40895688400 | 150200 | 150100 | 150200 | 150000 | 239 |
| 275 | 20240109 | 141900 | 40859816600 | 150100 | 150200 | 150200 | 150000 | 203 |
| 276 | 20240109 | 141800 | 40829343300 | 150200 | 149800 | 150200 | 149800 | 311 |
| 277 | 20240109 | 141700 | 40782702000 | 149900 | 149900 | 149900 | 149800 | 490 |
| 278 | 20240109 | 141600 | 40709272900 | 149900 | 149900 | 149900 | 149700 | 378 |
| 279 | 20240109 | 141500 | 40652647800 | 149900 | 150100 | 150200 | 149800 | 1082 |
| 280 | 20240109 | 141400 | 40490319900 | 150200 | 150100 | 150200 | 150000 | 477 |
| 281 | 20240109 | 141300 | 40418713900 | 150100 | 150100 | 150200 | 149900 | 410 |
| 282 | 20240109 | 141200 | 40357188600 | 150000 | 149700 | 150000 | 149700 | 365 |
| 283 | 20240109 | 141100 | 40302450800 | 149900 | 149700 | 150000 | 149500 | 373 |
| 284 | 20240109 | 141000 | 40246623800 | 149700 | 149700 | 149800 | 149600 | 348 |
| 285 | 20240109 | 140900 | 40194536000 | 149700 | 149700 | 149800 | 149600 | 333 |
| 286 | 20240109 | 140800 | 40144673500 | 149700 | 149600 | 149800 | 149600 | 312 |
| 287 | 20240109 | 140700 | 40097959900 | 149600 | 149600 | 149600 | 149500 | 261 |
| 288 | 20240109 | 140600 | 40058919400 | 149600 | 149400 | 149700 | 149300 | 369 |
| 289 | 20240109 | 140500 | 40003750200 | 149400 | 149400 | 149400 | 149300 | 539 |
| 290 | 20240109 | 140400 | 39923242000 | 149400 | 149400 | 149400 | 149300 | 517 |
| 291 | 20240109 | 140300 | 39846036100 | 149400 | 149400 | 149400 | 149300 | 243 |
| 292 | 20240109 | 140200 | 39809740600 | 149400 | 149400 | 149400 | 149300 | 843 |
| 293 | 20240109 | 140100 | 39683868100 | 149400 | 149400 | 149400 | 149300 | 182 |
| 294 | 20240109 | 140000 | 39656682600 | 149400 | 149400 | 149400 | 149300 | 517 |
| 295 | 20240109 | 135900 | 39579456100 | 149300 | 149400 | 149400 | 149300 | 543 |
| 296 | 20240109 | 135800 | 39498352400 | 149400 | 149400 | 149400 | 149300 | 256 |
| 297 | 20240109 | 135700 | 39460124100 | 149400 | 149400 | 149400 | 149300 | 476 |
| 298 | 20240109 | 135600 | 39389018300 | 149300 | 149400 | 149400 | 149300 | 396 |
| 299 | 20240109 | 135500 | 39329883300 | 149400 | 149400 | 149400 | 149300 | 550 |
| 300 | 20240109 | 135400 | 39247751800 | 149400 | 149600 | 149600 | 149300 | 1079 |
| 301 | 20240109 | 135300 | 39086583900 | 149600 | 149700 | 149700 | 149400 | 1054 |
| 302 | 20240109 | 135200 | 38928972700 | 149700 | 149700 | 149800 | 149700 | 280 |
| 303 | 20240109 | 135100 | 38887042000 | 149800 | 149800 | 149800 | 149700 | 386 |
| 304 | 20240109 | 135000 | 38829237600 | 149800 | 150000 | 150000 | 149700 | 490 |
| 305 | 20240109 | 134900 | 38755782900 | 150000 | 150000 | 150100 | 150000 | 221 |
| 306 | 20240109 | 134800 | 38722616800 | 150000 | 150000 | 150100 | 149900 | 148 |
| 307 | 20240109 | 134700 | 38700412400 | 150000 | 150000 | 150100 | 149900 | 263 |
| 308 | 20240109 | 134600 | 38660956600 | 150000 | 150000 | 150200 | 149900 | 295 |
| 309 | 20240109 | 134500 | 38616701500 | 149700 | 149600 | 150000 | 149600 | 624 |
| 310 | 20240109 | 134400 | 38523252600 | 149600 | 149400 | 149600 | 149400 | 236 |
| 311 | 20240109 | 134300 | 38487966000 | 149400 | 149300 | 149500 | 149300 | 602 |
| 312 | 20240109 | 134200 | 38398052500 | 149400 | 149300 | 149400 | 149300 | 192 |
| 313 | 20240109 | 134100 | 38369372600 | 149300 | 149300 | 149400 | 149200 | 637 |
| 314 | 20240109 | 134000 | 38274257200 | 149400 | 149300 | 149400 | 149200 | 1072 |
| 315 | 20240109 | 133900 | 38114205700 | 149300 | 149400 | 149400 | 149300 | 915 |
| 316 | 20240109 | 133800 | 37977577600 | 149400 | 149500 | 149500 | 149300 | 758 |
| 317 | 20240109 | 133700 | 37864357600 | 149500 | 149300 | 149500 | 149300 | 1364 |
| 318 | 20240109 | 133600 | 37660610300 | 149300 | 149600 | 149600 | 149300 | 1668 |
| 319 | 20240109 | 133500 | 37411362400 | 149500 | 149700 | 149700 | 149500 | 708 |
| 320 | 20240109 | 133400 | 37305469200 | 149700 | 149600 | 149700 | 149600 | 589 |
| 321 | 20240109 | 133300 | 37217326300 | 149600 | 149800 | 149800 | 149600 | 624 |
| 322 | 20240109 | 133200 | 37123940900 | 149600 | 149600 | 149800 | 149600 | 741 |
| 323 | 20240109 | 133100 | 37013035200 | 149700 | 149700 | 149800 | 149600 | 947 |
| 324 | 20240109 | 133000 | 36871284100 | 149800 | 149700 | 149900 | 149700 | 257 |
| 325 | 20240109 | 132900 | 36832784400 | 149700 | 149800 | 149900 | 149700 | 795 |
| 326 | 20240109 | 132800 | 36713663400 | 149800 | 150000 | 150100 | 149800 | 260 |
| 327 | 20240109 | 132700 | 36674674000 | 150100 | 150100 | 150200 | 150000 | 549 |
| 328 | 20240109 | 132600 | 36592287700 | 150100 | 149900 | 150100 | 149800 | 760 |
| 329 | 20240109 | 132500 | 36478300500 | 150000 | 149800 | 150000 | 149800 | 440 |
| 330 | 20240109 | 132400 | 36412348900 | 149900 | 149800 | 149900 | 149700 | 793 |
| 331 | 20240109 | 132300 | 36293555100 | 149800 | 149900 | 150000 | 149700 | 908 |
| 332 | 20240109 | 132200 | 36157456700 | 149800 | 149800 | 149900 | 149700 | 898 |
| 333 | 20240109 | 132100 | 36022924600 | 149900 | 150100 | 150200 | 149800 | 2538 |
| 334 | 20240109 | 132000 | 35642164700 | 150200 | 150200 | 150200 | 150100 | 489 |
| 335 | 20240109 | 131900 | 35568756300 | 150200 | 150200 | 150200 | 150100 | 779 |
| 336 | 20240109 | 131800 | 35451815400 | 150100 | 150200 | 150300 | 150100 | 644 |
| 337 | 20240109 | 131700 | 35355131100 | 150200 | 150200 | 150300 | 150100 | 1031 |
| 338 | 20240109 | 131600 | 35200254600 | 150200 | 150300 | 150300 | 150100 | 640 |
| 339 | 20240109 | 131500 | 35104129900 | 150200 | 150400 | 150400 | 150100 | 1831 |
| 340 | 20240109 | 131400 | 34829077900 | 150400 | 150500 | 150500 | 150300 | 506 |
| 341 | 20240109 | 131300 | 34752970700 | 150400 | 150500 | 150600 | 150400 | 256 |
| 342 | 20240109 | 131200 | 34714443100 | 150600 | 150700 | 150900 | 150400 | 2165 |
| 343 | 20240109 | 131100 | 34388335100 | 150700 | 151000 | 151000 | 150700 | 1653 |
| 344 | 20240109 | 131000 | 34138914700 | 151000 | 150800 | 151000 | 150800 | 790 |
| 345 | 20240109 | 130900 | 34019698100 | 150900 | 150800 | 150900 | 150800 | 410 |
| 346 | 20240109 | 130800 | 33957838600 | 150800 | 150900 | 150900 | 150800 | 355 |
| 347 | 20240109 | 130700 | 33904289800 | 150900 | 151000 | 151000 | 150800 | 673 |
| 348 | 20240109 | 130600 | 33802709600 | 151000 | 150900 | 151000 | 150800 | 224 |
| 349 | 20240109 | 130500 | 33768909600 | 150900 | 150900 | 150900 | 150800 | 454 |
| 350 | 20240109 | 130400 | 33700415100 | 150900 | 150800 | 150900 | 150800 | 312 |
| 351 | 20240109 | 130300 | 33653348200 | 150900 | 150800 | 150900 | 150800 | 312 |
| 352 | 20240109 | 130200 | 33606291100 | 150800 | 150900 | 150900 | 150800 | 512 |
| 353 | 20240109 | 130100 | 33529037100 | 150900 | 150900 | 150900 | 150800 | 504 |
| 354 | 20240109 | 130000 | 33453000600 | 150800 | 151100 | 151200 | 150800 | 982 |
| 355 | 20240109 | 125900 | 33304703100 | 151100 | 151300 | 151300 | 151100 | 389 |
| 356 | 20240109 | 125800 | 33245894200 | 151300 | 151200 | 151300 | 151100 | 326 |
| 357 | 20240109 | 125700 | 33196604500 | 151200 | 151200 | 151300 | 151000 | 1472 |
| 358 | 20240109 | 125600 | 32974076500 | 151300 | 151300 | 151300 | 151200 | 311 |
| 359 | 20240109 | 125500 | 32927041900 | 151200 | 151500 | 151500 | 151200 | 1161 |
| 360 | 20240109 | 125400 | 32751356300 | 151400 | 151500 | 151500 | 151400 | 437 |
| 361 | 20240109 | 125300 | 32685160600 | 151500 | 151700 | 151700 | 151400 | 696 |
| 362 | 20240109 | 125200 | 32579701000 | 151600 | 151600 | 151700 | 151500 | 501 |
| 363 | 20240109 | 125100 | 32503748100 | 151600 | 151500 | 151600 | 151500 | 163 |
| 364 | 20240109 | 125000 | 32479038700 | 151500 | 151600 | 151700 | 151500 | 334 |
| 365 | 20240109 | 124900 | 32428416300 | 151600 | 151600 | 151600 | 151500 | 238 |
| 366 | 20240109 | 124800 | 32392338900 | 151600 | 151600 | 151700 | 151500 | 289 |
| 367 | 20240109 | 124700 | 32348524800 | 151500 | 151500 | 151600 | 151500 | 78 |
| 368 | 20240109 | 124600 | 32336701700 | 151600 | 151600 | 151700 | 151500 | 287 |
| 369 | 20240109 | 124500 | 32293189800 | 151600 | 151500 | 151600 | 151500 | 270 |
| 370 | 20240109 | 124400 | 32252262900 | 151500 | 151700 | 151700 | 151500 | 846 |
| 371 | 20240109 | 124300 | 32123997400 | 151800 | 151900 | 151900 | 151700 | 138 |
| 372 | 20240109 | 124200 | 32103053300 | 151900 | 151700 | 151900 | 151700 | 254 |
| 373 | 20240109 | 124100 | 32064504300 | 151800 | 151800 | 151900 | 151700 | 571 |
| 374 | 20240109 | 124000 | 31977838400 | 151800 | 151900 | 151900 | 151800 | 220 |
| 375 | 20240109 | 123900 | 31944432000 | 151900 | 152100 | 152100 | 151800 | 250 |
| 376 | 20240109 | 123800 | 31906438500 | 152000 | 152100 | 152100 | 152000 | 202 |
| 377 | 20240109 | 123700 | 31875725200 | 152100 | 152000 | 152100 | 152000 | 109 |
| 378 | 20240109 | 123600 | 31859150400 | 152000 | 152100 | 152200 | 151900 | 721 |
| 379 | 20240109 | 123500 | 31749577800 | 152100 | 151900 | 152200 | 151900 | 275 |
| 380 | 20240109 | 123400 | 31707764800 | 152000 | 151900 | 152100 | 151900 | 496 |
| 381 | 20240109 | 123300 | 31632380500 | 151900 | 152200 | 152200 | 151900 | 415 |
| 382 | 20240109 | 123200 | 31569291600 | 152200 | 152200 | 152300 | 152100 | 471 |
| 383 | 20240109 | 123100 | 31497605600 | 152200 | 152200 | 152300 | 152100 | 183 |
| 384 | 20240109 | 123000 | 31469746200 | 152100 | 152200 | 152300 | 152100 | 481 |
| 385 | 20240109 | 122900 | 31396539300 | 152200 | 152200 | 152200 | 152100 | 187 |
| 386 | 20240109 | 122800 | 31368089600 | 152100 | 152100 | 152200 | 152100 | 210 |
| 387 | 20240109 | 122700 | 31336129500 | 152100 | 152100 | 152200 | 152000 | 217 |
| 388 | 20240109 | 122600 | 31303117100 | 152100 | 151900 | 152200 | 151900 | 247 |
| 389 | 20240109 | 122500 | 31265567600 | 151900 | 152100 | 152200 | 151900 | 1026 |
| 390 | 20240109 | 122400 | 31109589600 | 152000 | 152200 | 152200 | 152000 | 297 |
| 391 | 20240109 | 122300 | 31064415200 | 152200 | 152200 | 152300 | 152100 | 541 |
| 392 | 20240109 | 122200 | 30982112800 | 152200 | 152200 | 152300 | 152100 | 180 |
| 393 | 20240109 | 122100 | 30954711700 | 152200 | 152400 | 152400 | 152100 | 1049 |
| 394 | 20240109 | 122000 | 30795067200 | 152300 | 152300 | 152400 | 152200 | 355 |
| 395 | 20240109 | 121900 | 30741000900 | 152400 | 152400 | 152500 | 152300 | 386 |
| 396 | 20240109 | 121800 | 30682183800 | 152400 | 152400 | 152500 | 152300 | 279 |
| 397 | 20240109 | 121700 | 30639666400 | 152400 | 152400 | 152400 | 152300 | 181 |
| 398 | 20240109 | 121600 | 30612090200 | 152400 | 152300 | 152400 | 152200 | 187 |
| 399 | 20240109 | 121500 | 30583610700 | 152300 | 152300 | 152300 | 152200 | 111 |
| 400 | 20240109 | 121400 | 30566707300 | 152200 | 152400 | 152400 | 152200 | 597 |
| 401 | 20240109 | 121300 | 30475792400 | 152400 | 152300 | 152400 | 152200 | 509 |
| 402 | 20240109 | 121200 | 30398273100 | 152400 | 152400 | 152400 | 152300 | 215 |
| 403 | 20240109 | 121100 | 30365518800 | 152200 | 152400 | 152400 | 152200 | 454 |
| 404 | 20240109 | 121000 | 30296352600 | 152400 | 152500 | 152500 | 152300 | 153 |
| 405 | 20240109 | 120900 | 30273043400 | 152300 | 152400 | 152500 | 152300 | 222 |
| 406 | 20240109 | 120800 | 30239209700 | 152500 | 152400 | 152500 | 152300 | 207 |
| 407 | 20240109 | 120700 | 30207663100 | 152400 | 152400 | 152500 | 152300 | 193 |
| 408 | 20240109 | 120600 | 30178249600 | 152400 | 152300 | 152500 | 152300 | 336 |
| 409 | 20240109 | 120500 | 30127048400 | 152400 | 152400 | 152500 | 152200 | 212 |
| 410 | 20240109 | 120400 | 30094747700 | 152400 | 152300 | 152500 | 152200 | 474 |
| 411 | 20240109 | 120300 | 30022566700 | 152200 | 152500 | 152500 | 152200 | 227 |
| 412 | 20240109 | 120200 | 29987985800 | 152400 | 152500 | 152500 | 152300 | 126 |
| 413 | 20240109 | 120100 | 29968785700 | 152400 | 152400 | 152500 | 152200 | 169 |
| 414 | 20240109 | 120000 | 29943036800 | 152400 | 152300 | 152400 | 152200 | 490 |
| 415 | 20240109 | 115900 | 29868414300 | 152400 | 152400 | 152400 | 152200 | 132 |
| 416 | 20240109 | 115800 | 29848306300 | 152300 | 152400 | 152400 | 152200 | 651 |
| 417 | 20240109 | 115700 | 29749154800 | 152300 | 152300 | 152500 | 152300 | 292 |
| 418 | 20240109 | 115600 | 29704648700 | 152400 | 152300 | 152400 | 152300 | 192 |
| 419 | 20240109 | 115500 | 29675397600 | 152400 | 152500 | 152600 | 152300 | 306 |
| 420 | 20240109 | 115400 | 29628762900 | 152500 | 152400 | 152500 | 152300 | 399 |
| 421 | 20240109 | 115300 | 29567953500 | 152600 | 152500 | 152600 | 152400 | 513 |
| 422 | 20240109 | 115200 | 29489726300 | 152500 | 152400 | 152500 | 152400 | 210 |
| 423 | 20240109 | 115100 | 29457703400 | 152400 | 152600 | 152600 | 152400 | 1427 |
| 424 | 20240109 | 115000 | 29240114400 | 152600 | 152500 | 152600 | 152500 | 611 |
| 425 | 20240109 | 114900 | 29146903100 | 152500 | 152500 | 152700 | 152500 | 499 |
| 426 | 20240109 | 114800 | 29070754700 | 152600 | 152900 | 152900 | 152500 | 607 |
| 427 | 20240109 | 114700 | 28978108900 | 152900 | 152900 | 152900 | 152700 | 247 |
| 428 | 20240109 | 114600 | 28940369300 | 152900 | 152700 | 152900 | 152700 | 150 |
| 429 | 20240109 | 114500 | 28917448200 | 152600 | 152800 | 152900 | 152600 | 674 |
| 430 | 20240109 | 114400 | 28814495200 | 152800 | 153000 | 153100 | 152800 | 186 |
| 431 | 20240109 | 114300 | 28786052600 | 152900 | 153000 | 153100 | 152900 | 287 |
| 432 | 20240109 | 114200 | 28742132200 | 153100 | 153100 | 153100 | 153000 | 131 |
| 433 | 20240109 | 114100 | 28722078300 | 153100 | 153200 | 153200 | 152900 | 520 |
| 434 | 20240109 | 114000 | 28642482700 | 153200 | 153200 | 153300 | 153100 | 302 |
| 435 | 20240109 | 113900 | 28596217700 | 153300 | 153400 | 153400 | 153200 | 146 |
| 436 | 20240109 | 113800 | 28573840300 | 153400 | 153300 | 153400 | 153200 | 409 |
| 437 | 20240109 | 113700 | 28511120300 | 153400 | 153200 | 153400 | 153200 | 147 |
| 438 | 20240109 | 113600 | 28488585000 | 153200 | 153200 | 153400 | 153200 | 272 |
| 439 | 20240109 | 113500 | 28446896500 | 153300 | 153200 | 153400 | 153200 | 121 |
| 440 | 20240109 | 113400 | 28428349200 | 153300 | 153300 | 153400 | 153300 | 148 |
| 441 | 20240109 | 113300 | 28405656800 | 153300 | 153300 | 153400 | 153100 | 276 |
| 442 | 20240109 | 113200 | 28363341500 | 153300 | 153400 | 153500 | 153200 | 263 |
| 443 | 20240109 | 113100 | 28323010100 | 153400 | 153500 | 153500 | 153400 | 118 |
| 444 | 20240109 | 113000 | 28304898800 | 153500 | 153500 | 153500 | 153400 | 225 |
| 445 | 20240109 | 112900 | 28270372100 | 153500 | 153500 | 153500 | 153400 | 179 |
| 446 | 20240109 | 112800 | 28242900100 | 153500 | 153500 | 153500 | 153400 | 420 |
| 447 | 20240109 | 112700 | 28178435800 | 153500 | 153300 | 153500 | 153300 | 190 |
| 448 | 20240109 | 112600 | 28149293500 | 153400 | 153400 | 153500 | 153100 | 347 |
| 449 | 20240109 | 112500 | 28096083500 | 153300 | 153400 | 153500 | 153200 | 435 |
| 450 | 20240109 | 112400 | 28029378400 | 153400 | 153400 | 153400 | 153300 | 218 |
| 451 | 20240109 | 112300 | 27995940400 | 153300 | 153500 | 153500 | 153300 | 449 |
| 452 | 20240109 | 112200 | 27927085800 | 153400 | 153400 | 153500 | 153300 | 655 |
| 453 | 20240109 | 112100 | 27826614300 | 153500 | 153400 | 153500 | 153400 | 181 |
| 454 | 20240109 | 112000 | 27798844300 | 153500 | 153400 | 153500 | 153400 | 284 |
| 455 | 20240109 | 111900 | 27755263500 | 153400 | 153400 | 153500 | 153300 | 652 |
| 456 | 20240109 | 111800 | 27655239000 | 153400 | 153500 | 153500 | 153200 | 291 |
| 457 | 20240109 | 111700 | 27610611900 | 153400 | 153500 | 153500 | 153400 | 358 |
| 458 | 20240109 | 111600 | 27555679900 | 153500 | 153500 | 153500 | 153400 | 739 |
| 459 | 20240109 | 111500 | 27442249300 | 153500 | 153300 | 153500 | 153300 | 1033 |
| 460 | 20240109 | 111400 | 27283793600 | 153300 | 153400 | 153400 | 153200 | 182 |
| 461 | 20240109 | 111300 | 27255886800 | 153200 | 153200 | 153400 | 153100 | 441 |
| 462 | 20240109 | 111200 | 27188289000 | 153300 | 153200 | 153300 | 153200 | 198 |
| 463 | 20240109 | 111100 | 27157944300 | 153300 | 153200 | 153300 | 153100 | 460 |
| 464 | 20240109 | 111000 | 27087460500 | 153200 | 153200 | 153300 | 153000 | 164 |
| 465 | 20240109 | 110900 | 27062335900 | 153300 | 153200 | 153300 | 153100 | 218 |
| 466 | 20240109 | 110800 | 27028930000 | 153300 | 153200 | 153300 | 153100 | 111 |
| 467 | 20240109 | 110700 | 27011917800 | 153200 | 153200 | 153300 | 153000 | 282 |
| 468 | 20240109 | 110600 | 26968715200 | 153200 | 153400 | 153400 | 153000 | 286 |
| 469 | 20240109 | 110500 | 26924879900 | 153400 | 153300 | 153400 | 153200 | 371 |
| 470 | 20240109 | 110400 | 26868004600 | 153200 | 153300 | 153300 | 153100 | 198 |
| 471 | 20240109 | 110300 | 26837667700 | 153200 | 152900 | 153300 | 152900 | 1944 |
| 472 | 20240109 | 110200 | 26540178000 | 152900 | 152700 | 153000 | 152700 | 1051 |
| 473 | 20240109 | 110100 | 26379497900 | 152800 | 152600 | 152800 | 152500 | 307 |
| 474 | 20240109 | 110000 | 26332640500 | 152500 | 152500 | 152600 | 152500 | 296 |
| 475 | 20240109 | 105900 | 26287489900 | 152500 | 152700 | 152700 | 152500 | 160 |
| 476 | 20240109 | 105800 | 26263075900 | 152700 | 152700 | 152800 | 152600 | 180 |
| 477 | 20240109 | 105700 | 26235597700 | 152700 | 152500 | 152700 | 152500 | 118 |
| 478 | 20240109 | 105600 | 26217591900 | 152500 | 152600 | 152600 | 152500 | 115 |
| 479 | 20240109 | 105500 | 26200044000 | 152500 | 152700 | 152700 | 152500 | 809 |
| 480 | 20240109 | 105400 | 26076586100 | 152600 | 152600 | 152700 | 152600 | 206 |
| 481 | 20240109 | 105300 | 26045132600 | 152600 | 152600 | 152700 | 152600 | 391 |
| 482 | 20240109 | 105200 | 25985440000 | 152700 | 152800 | 152800 | 152600 | 1524 |
| 483 | 20240109 | 105100 | 25752709700 | 152800 | 152800 | 152800 | 152700 | 302 |
| 484 | 20240109 | 105000 | 25706586300 | 152800 | 152600 | 152800 | 152600 | 383 |
| 485 | 20240109 | 104900 | 25648117400 | 152600 | 152700 | 152800 | 152600 | 268 |
| 486 | 20240109 | 104800 | 25607185000 | 152700 | 152900 | 152900 | 152700 | 507 |
| 487 | 20240109 | 104700 | 25529714100 | 152900 | 152700 | 152900 | 152600 | 475 |
| 488 | 20240109 | 104600 | 25457169700 | 152700 | 152700 | 152800 | 152600 | 467 |
| 489 | 20240109 | 104500 | 25385873200 | 152700 | 152600 | 152700 | 152600 | 1085 |
| 490 | 20240109 | 104400 | 25220254100 | 152700 | 152700 | 152800 | 152600 | 1040 |
| 491 | 20240109 | 104300 | 25061442800 | 152800 | 152800 | 152800 | 152700 | 563 |
| 492 | 20240109 | 104200 | 24975448300 | 152800 | 152700 | 152800 | 152700 | 256 |
| 493 | 20240109 | 104100 | 24936339800 | 152800 | 152900 | 152900 | 152800 | 789 |
| 494 | 20240109 | 104000 | 24815773000 | 152800 | 152800 | 152900 | 152800 | 341 |
| 495 | 20240109 | 103900 | 24763638900 | 152800 | 152800 | 152900 | 152800 | 326 |
| 496 | 20240109 | 103800 | 24713821400 | 152900 | 152900 | 152900 | 152800 | 249 |
| 497 | 20240109 | 103700 | 24675769600 | 152800 | 153000 | 153000 | 152800 | 433 |
| 498 | 20240109 | 103600 | 24609564200 | 153000 | 152900 | 153000 | 152800 | 591 |
| 499 | 20240109 | 103500 | 24519192000 | 152900 | 152900 | 153000 | 152900 | 134 |
| 500 | 20240109 | 103400 | 24498698800 | 153000 | 153000 | 153000 | 152900 | 167 |
| 501 | 20240109 | 103300 | 24473155900 | 153000 | 153000 | 153000 | 152900 | 228 |
| 502 | 20240109 | 103200 | 24438288000 | 153000 | 152900 | 153000 | 152900 | 202 |
| 503 | 20240109 | 103100 | 24407397800 | 152900 | 152900 | 153000 | 152900 | 390 |
| 504 | 20240109 | 103000 | 24347762400 | 152800 | 153000 | 153000 | 152800 | 263 |
| 505 | 20240109 | 102900 | 24307549800 | 153000 | 152900 | 153000 | 152900 | 257 |
| 506 | 20240109 | 102800 | 24268250800 | 153000 | 153000 | 153000 | 152900 | 229 |
| 507 | 20240109 | 102700 | 24233222400 | 153000 | 152900 | 153000 | 152800 | 369 |
| 508 | 20240109 | 102600 | 24176803000 | 153000 | 152800 | 153000 | 152800 | 163 |
| 509 | 20240109 | 102500 | 24151874700 | 152900 | 153000 | 153000 | 152900 | 137 |
| 510 | 20240109 | 102400 | 24130920500 | 153000 | 152900 | 153100 | 152900 | 701 |
| 511 | 20240109 | 102300 | 24023705900 | 152900 | 153100 | 153200 | 152900 | 499 |
| 512 | 20240109 | 102200 | 23947342400 | 153200 | 153200 | 153200 | 153000 | 369 |
| 513 | 20240109 | 102100 | 23890848600 | 153100 | 153000 | 153200 | 153000 | 565 |
| 514 | 20240109 | 102000 | 23804344600 | 153000 | 153100 | 153100 | 153000 | 335 |
| 515 | 20240109 | 101900 | 23753074500 | 153000 | 153000 | 153100 | 152900 | 253 |
| 516 | 20240109 | 101800 | 23714364600 | 152900 | 153200 | 153200 | 152900 | 741 |
| 517 | 20240109 | 101700 | 23600881500 | 153200 | 153200 | 153300 | 152900 | 831 |
| 518 | 20240109 | 101600 | 23473606900 | 153300 | 153100 | 153300 | 153100 | 609 |
| 519 | 20240109 | 101500 | 23380311200 | 153100 | 152900 | 153100 | 152900 | 300 |
| 520 | 20240109 | 101400 | 23334400600 | 153000 | 153000 | 153100 | 152900 | 456 |
| 521 | 20240109 | 101300 | 23264633100 | 153000 | 153200 | 153300 | 153000 | 1726 |
| 522 | 20240109 | 101200 | 23000338600 | 153200 | 153400 | 153400 | 153200 | 1110 |
| 523 | 20240109 | 101100 | 22830148800 | 153400 | 153200 | 153400 | 153200 | 320 |
| 524 | 20240109 | 101000 | 22781107400 | 153100 | 153000 | 153300 | 153000 | 607 |
| 525 | 20240109 | 100900 | 22688183000 | 153000 | 153100 | 153100 | 152900 | 274 |
| 526 | 20240109 | 100800 | 22646256300 | 153100 | 153000 | 153100 | 152900 | 245 |
| 527 | 20240109 | 100700 | 22608771300 | 153000 | 153000 | 153000 | 152900 | 141 |
| 528 | 20240109 | 100600 | 22587202800 | 153000 | 152800 | 153000 | 152800 | 407 |
| 529 | 20240109 | 100500 | 22524966300 | 152900 | 152800 | 153000 | 152800 | 215 |
| 530 | 20240109 | 100400 | 22492098100 | 152800 | 152900 | 153000 | 152800 | 529 |
| 531 | 20240109 | 100300 | 22411238500 | 153000 | 153100 | 153200 | 152800 | 5502 |
| 532 | 20240109 | 100200 | 21569171900 | 153100 | 153500 | 153500 | 153100 | 1442 |
| 533 | 20240109 | 100100 | 21348174000 | 153500 | 153500 | 153500 | 153400 | 205 |
| 534 | 20240109 | 100000 | 21316714300 | 153500 | 153800 | 153800 | 153500 | 1196 |
| 535 | 20240109 | 095900 | 21132938000 | 153700 | 153900 | 154000 | 153700 | 885 |
| 536 | 20240109 | 095800 | 20996785300 | 154000 | 153900 | 154000 | 153800 | 978 |
| 537 | 20240109 | 095700 | 20846236600 | 153900 | 153900 | 154000 | 153900 | 584 |
| 538 | 20240109 | 095600 | 20756332500 | 154000 | 153500 | 154000 | 153400 | 10069 |
| 539 | 20240109 | 095500 | 19208038000 | 153500 | 153400 | 153600 | 153300 | 673 |
| 540 | 20240109 | 095400 | 19104773600 | 153400 | 153500 | 153500 | 153300 | 326 |
| 541 | 20240109 | 095300 | 19054760800 | 153500 | 153300 | 153600 | 153200 | 3053 |
| 542 | 20240109 | 095200 | 18586079400 | 153400 | 153400 | 153400 | 153300 | 593 |
| 543 | 20240109 | 095100 | 18495150600 | 153300 | 153400 | 153500 | 153200 | 514 |
| 544 | 20240109 | 095000 | 18416336000 | 153400 | 153200 | 153500 | 153200 | 914 |
| 545 | 20240109 | 094900 | 18276225900 | 153200 | 153200 | 153400 | 153100 | 346 |
| 546 | 20240109 | 094800 | 18223226200 | 153400 | 153600 | 153600 | 153100 | 540 |
| 547 | 20240109 | 094700 | 18140387100 | 153200 | 153500 | 153600 | 153100 | 2472 |
| 548 | 20240109 | 094600 | 17761145400 | 153600 | 153600 | 153700 | 153200 | 780 |
| 549 | 20240109 | 094500 | 17641383500 | 153700 | 153800 | 153800 | 153100 | 3499 |
| 550 | 20240109 | 094400 | 17103959500 | 153700 | 153100 | 153800 | 153000 | 15649 |
| 551 | 20240109 | 094300 | 14702751700 | 153100 | 152900 | 153100 | 152700 | 1884 |
| 552 | 20240109 | 094200 | 14414467800 | 152900 | 152800 | 152900 | 152800 | 129 |
| 553 | 20240109 | 094100 | 14394749000 | 152800 | 152900 | 152900 | 152800 | 154 |
| 554 | 20240109 | 094000 | 14371211500 | 152800 | 152600 | 152900 | 152600 | 1549 |
| 555 | 20240109 | 093900 | 14134533000 | 152600 | 152600 | 152700 | 152600 | 574 |
| 556 | 20240109 | 093800 | 14046920500 | 152500 | 152600 | 152600 | 152500 | 1005 |
| 557 | 20240109 | 093700 | 13893589200 | 152500 | 152500 | 152600 | 152500 | 965 |
| 558 | 20240109 | 093600 | 13746391600 | 152600 | 152700 | 152800 | 152500 | 256 |
| 559 | 20240109 | 093500 | 13707315500 | 152800 | 152700 | 152800 | 152600 | 419 |
| 560 | 20240109 | 093400 | 13643305000 | 152800 | 152900 | 152900 | 152600 | 747 |
| 561 | 20240109 | 093300 | 13529196700 | 152800 | 153000 | 153100 | 152700 | 1054 |
| 562 | 20240109 | 093200 | 13367955700 | 153000 | 153100 | 153300 | 152900 | 1068 |
| 563 | 20240109 | 093100 | 13204412500 | 153100 | 153000 | 153300 | 152900 | 1959 |
| 564 | 20240109 | 093000 | 12904530000 | 153000 | 152900 | 153000 | 152800 | 1927 |
| 565 | 20240109 | 092900 | 12609839100 | 152800 | 152700 | 152900 | 152600 | 1038 |
| 566 | 20240109 | 092800 | 12451260300 | 152700 | 152600 | 152700 | 152300 | 398 |
| 567 | 20240109 | 092700 | 12390549100 | 152600 | 152400 | 152600 | 152100 | 1361 |
| 568 | 20240109 | 092600 | 12183185400 | 152400 | 152500 | 152600 | 152300 | 1106 |
| 569 | 20240109 | 092500 | 12014568500 | 152600 | 152200 | 152600 | 152200 | 1479 |
| 570 | 20240109 | 092400 | 11789074000 | 152300 | 152200 | 152400 | 152100 | 1194 |
| 571 | 20240109 | 092300 | 11607297100 | 152200 | 152300 | 152300 | 152100 | 510 |
| 572 | 20240109 | 092200 | 11529671500 | 152300 | 152200 | 152300 | 152100 | 277 |
| 573 | 20240109 | 092100 | 11487517000 | 152200 | 152000 | 152200 | 151900 | 992 |
| 574 | 20240109 | 092000 | 11336697700 | 152000 | 151700 | 152000 | 151700 | 1708 |
| 575 | 20240109 | 091900 | 11077220400 | 151600 | 151800 | 151900 | 151600 | 1895 |
| 576 | 20240109 | 091800 | 10789761300 | 151900 | 151900 | 151900 | 151700 | 723 |
| 577 | 20240109 | 091700 | 10679990600 | 151900 | 152200 | 152200 | 151700 | 1388 |
| 578 | 20240109 | 091600 | 10469152900 | 152100 | 152300 | 152300 | 152000 | 1253 |
| 579 | 20240109 | 091500 | 10278508600 | 152300 | 152200 | 152400 | 152000 | 834 |
| 580 | 20240109 | 091400 | 10151628500 | 152200 | 152500 | 152600 | 152100 | 1593 |
| 581 | 20240109 | 091300 | 9908942600 | 152500 | 152500 | 152700 | 152400 | 722 |
| 582 | 20240109 | 091200 | 9798821300 | 152400 | 152800 | 152900 | 152400 | 1761 |
| 583 | 20240109 | 091100 | 9530090200 | 152800 | 153300 | 153300 | 152700 | 2812 |
| 584 | 20240109 | 091000 | 9100193200 | 153300 | 153200 | 153500 | 153100 | 4767 |
| 585 | 20240109 | 090900 | 8369143700 | 153300 | 153000 | 153300 | 152900 | 1285 |
| 586 | 20240109 | 090800 | 8172379500 | 153100 | 153100 | 153300 | 152700 | 3565 |
| 587 | 20240109 | 090700 | 7626837900 | 153100 | 153300 | 153400 | 153000 | 2881 |
| 588 | 20240109 | 090600 | 7185474500 | 153300 | 152400 | 153500 | 152400 | 11847 |
| 589 | 20240109 | 090500 | 5374172500 | 152500 | 152000 | 152700 | 151900 | 6082 |
| 590 | 20240109 | 090400 | 4447373000 | 152000 | 152600 | 152600 | 152000 | 2667 |
| 591 | 20240109 | 090300 | 4041255300 | 152500 | 152100 | 152700 | 152100 | 4105 |
| 592 | 20240109 | 090200 | 3415153600 | 152200 | 151500 | 152200 | 151500 | 6584 |
| 593 | 20240109 | 090100 | 2414583300 | 151500 | 152000 | 152300 | 151500 | 1968 |
| 594 | 20240109 | 090000 | 2115703400 | 152000 | 152000 | 152500 | 151700 | 13915 |