34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 183200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 3 | 20240116 | 183100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 4 | 20240116 | 183000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 5 | 20240116 | 182900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 6 | 20240116 | 182800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 7 | 20240116 | 182700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 8 | 20240116 | 182600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 9 | 20240116 | 182500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 10 | 20240116 | 182400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 11 | 20240116 | 182300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 12 | 20240116 | 182200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 13 | 20240116 | 182100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 14 | 20240116 | 182000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 15 | 20240116 | 181900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 16 | 20240116 | 181800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 17 | 20240116 | 181700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 18 | 20240116 | 181600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 19 | 20240116 | 181500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 20 | 20240116 | 181400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 21 | 20240116 | 181300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 22 | 20240116 | 181200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 23 | 20240116 | 181100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 24 | 20240116 | 181000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 25 | 20240116 | 180900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 26 | 20240116 | 180800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 27 | 20240116 | 180700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 28 | 20240116 | 180600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 29 | 20240116 | 180500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 30 | 20240116 | 180400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 31 | 20240116 | 180300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 32 | 20240116 | 180200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 33 | 20240116 | 180100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 34 | 20240116 | 180000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 35 | 20240116 | 175900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 36 | 20240116 | 175800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 37 | 20240116 | 175700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 38 | 20240116 | 175600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 39 | 20240116 | 175500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 40 | 20240116 | 175400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 41 | 20240116 | 175300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 42 | 20240116 | 175200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 43 | 20240116 | 175100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 44 | 20240116 | 175000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 45 | 20240116 | 174900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 46 | 20240116 | 174800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 47 | 20240116 | 174700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 48 | 20240116 | 174600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 49 | 20240116 | 174500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 50 | 20240116 | 174400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 51 | 20240116 | 174300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 52 | 20240116 | 174200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 53 | 20240116 | 174100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 54 | 20240116 | 174000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 55 | 20240116 | 173900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 56 | 20240116 | 173800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 57 | 20240116 | 173700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 58 | 20240116 | 173600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 59 | 20240116 | 173500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 60 | 20240116 | 173400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 61 | 20240116 | 173300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 62 | 20240116 | 173200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 63 | 20240116 | 173100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 64 | 20240116 | 173000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 65 | 20240116 | 172900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 66 | 20240116 | 172800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 67 | 20240116 | 172700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 68 | 20240116 | 172600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 69 | 20240116 | 172500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 70 | 20240116 | 172400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 71 | 20240116 | 172300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 72 | 20240116 | 172200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 73 | 20240116 | 172100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 74 | 20240116 | 172000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 75 | 20240116 | 171900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 76 | 20240116 | 171800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 77 | 20240116 | 171700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 78 | 20240116 | 171600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 79 | 20240116 | 171500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 80 | 20240116 | 171400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 81 | 20240116 | 171300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 82 | 20240116 | 171200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 83 | 20240116 | 171100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 84 | 20240116 | 171000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 85 | 20240116 | 170900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 86 | 20240116 | 170800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 87 | 20240116 | 170700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 88 | 20240116 | 170600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 89 | 20240116 | 170500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 90 | 20240116 | 170400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 91 | 20240116 | 170300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 92 | 20240116 | 170200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 93 | 20240116 | 170100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 94 | 20240116 | 170000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 95 | 20240116 | 165900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 96 | 20240116 | 165800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 97 | 20240116 | 165700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 98 | 20240116 | 165600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 99 | 20240116 | 165500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 100 | 20240116 | 165400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 101 | 20240116 | 165300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 102 | 20240116 | 165200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 103 | 20240116 | 165100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 104 | 20240116 | 165000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 105 | 20240116 | 164900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 106 | 20240116 | 164800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 107 | 20240116 | 164700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 108 | 20240116 | 164600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 109 | 20240116 | 164500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 110 | 20240116 | 164400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 111 | 20240116 | 164300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 112 | 20240116 | 164200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 113 | 20240116 | 164100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 114 | 20240116 | 164000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 115 | 20240116 | 163900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 116 | 20240116 | 163800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 117 | 20240116 | 163700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 118 | 20240116 | 163600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 119 | 20240116 | 163500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 120 | 20240116 | 163400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 121 | 20240116 | 163300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 122 | 20240116 | 163200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 123 | 20240116 | 163100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 124 | 20240116 | 163000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 125 | 20240116 | 162900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 126 | 20240116 | 162800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 127 | 20240116 | 162700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 128 | 20240116 | 162600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 129 | 20240116 | 162500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 130 | 20240116 | 162400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 131 | 20240116 | 162300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 132 | 20240116 | 162200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 133 | 20240116 | 162100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 134 | 20240116 | 162000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 135 | 20240116 | 161900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 136 | 20240116 | 161800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 137 | 20240116 | 161700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 138 | 20240116 | 161600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 139 | 20240116 | 161500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 140 | 20240116 | 161400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 141 | 20240116 | 161300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 142 | 20240116 | 161200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 143 | 20240116 | 161100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 144 | 20240116 | 161000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 145 | 20240116 | 160900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 146 | 20240116 | 160800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 147 | 20240116 | 160700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 148 | 20240116 | 160600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 149 | 20240116 | 160500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 150 | 20240116 | 160400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 151 | 20240116 | 160300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 152 | 20240116 | 160200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 153 | 20240116 | 160100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 154 | 20240116 | 160000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 155 | 20240116 | 155900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 156 | 20240116 | 155800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 157 | 20240116 | 155700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 158 | 20240116 | 155600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 159 | 20240116 | 155500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 160 | 20240116 | 155400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 161 | 20240116 | 155300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 162 | 20240116 | 155200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 163 | 20240116 | 155100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 164 | 20240116 | 155000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 165 | 20240116 | 154900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 166 | 20240116 | 154800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 167 | 20240116 | 154700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 168 | 20240116 | 154600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 169 | 20240116 | 154500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 170 | 20240116 | 154400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 171 | 20240116 | 154300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 172 | 20240116 | 154200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 173 | 20240116 | 154100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 174 | 20240116 | 154000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 175 | 20240116 | 153900 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 176 | 20240116 | 153800 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 177 | 20240116 | 153700 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 178 | 20240116 | 153600 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 179 | 20240116 | 153500 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 180 | 20240116 | 153400 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 181 | 20240116 | 153300 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 182 | 20240116 | 153200 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 183 | 20240116 | 153100 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 0 |
| 184 | 20240116 | 153000 | 360423162000 | 132100 | 132100 | 132100 | 132100 | 215325 |
| 185 | 20240116 | 152900 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 186 | 20240116 | 152800 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 187 | 20240116 | 152700 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 188 | 20240116 | 152600 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 189 | 20240116 | 152500 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 190 | 20240116 | 152400 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 191 | 20240116 | 152300 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 192 | 20240116 | 152200 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 193 | 20240116 | 152100 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 194 | 20240116 | 152000 | 331978729500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 195 | 20240116 | 151900 | 331978729500 | 132400 | 132300 | 132400 | 132200 | 14733 |
| 196 | 20240116 | 151800 | 330028991400 | 132400 | 132300 | 132400 | 132300 | 5338 |
| 197 | 20240116 | 151700 | 329322498200 | 132300 | 132400 | 132400 | 132300 | 4409 |
| 198 | 20240116 | 151600 | 328738935700 | 132400 | 132500 | 132500 | 132200 | 41661 |
| 199 | 20240116 | 151500 | 323226913200 | 132500 | 132300 | 132500 | 132300 | 19261 |
| 200 | 20240116 | 151400 | 320677229300 | 132400 | 132300 | 132400 | 132300 | 5022 |
| 201 | 20240116 | 151300 | 320012726500 | 132400 | 132500 | 132500 | 132300 | 5345 |
| 202 | 20240116 | 151200 | 319305098000 | 132400 | 132500 | 132600 | 132400 | 9738 |
| 203 | 20240116 | 151100 | 318014913000 | 132500 | 132500 | 132600 | 132500 | 4495 |
| 204 | 20240116 | 151000 | 317419206600 | 132600 | 132600 | 132700 | 132500 | 3774 |
| 205 | 20240116 | 150900 | 316918833300 | 132600 | 132500 | 132700 | 132400 | 5629 |
| 206 | 20240116 | 150800 | 316172714400 | 132500 | 132500 | 132600 | 132400 | 3852 |
| 207 | 20240116 | 150700 | 315662292600 | 132600 | 132500 | 132600 | 132400 | 6364 |
| 208 | 20240116 | 150600 | 314819035100 | 132400 | 132500 | 132500 | 132300 | 12910 |
| 209 | 20240116 | 150500 | 313109666600 | 132400 | 132400 | 132500 | 132300 | 2445 |
| 210 | 20240116 | 150400 | 312785864000 | 132400 | 132400 | 132500 | 132200 | 13852 |
| 211 | 20240116 | 150300 | 310952428700 | 132400 | 132300 | 132400 | 132200 | 6656 |
| 212 | 20240116 | 150200 | 310071666200 | 132300 | 132200 | 132300 | 132100 | 6254 |
| 213 | 20240116 | 150100 | 309244889600 | 132100 | 132200 | 132200 | 132100 | 4706 |
| 214 | 20240116 | 150000 | 308623050900 | 132200 | 132300 | 132400 | 132100 | 7085 |
| 215 | 20240116 | 145900 | 307686053300 | 132400 | 132100 | 132400 | 132100 | 5661 |
| 216 | 20240116 | 145800 | 306937416300 | 132100 | 132200 | 132300 | 132000 | 20386 |
| 217 | 20240116 | 145700 | 304243797100 | 132200 | 132400 | 132400 | 132200 | 16199 |
| 218 | 20240116 | 145600 | 302101018300 | 132300 | 132500 | 132500 | 132300 | 16421 |
| 219 | 20240116 | 145500 | 299926292500 | 132500 | 132600 | 132700 | 132500 | 23367 |
| 220 | 20240116 | 145400 | 296828658000 | 132700 | 132700 | 132700 | 132600 | 2210 |
| 221 | 20240116 | 145300 | 296535523500 | 132700 | 132700 | 132700 | 132600 | 2589 |
| 222 | 20240116 | 145200 | 296192069200 | 132700 | 132700 | 132700 | 132600 | 4035 |
| 223 | 20240116 | 145100 | 295656672800 | 132700 | 132700 | 132800 | 132600 | 15715 |
| 224 | 20240116 | 145000 | 293571498600 | 132800 | 132700 | 132800 | 132600 | 7950 |
| 225 | 20240116 | 144900 | 292516652300 | 132600 | 132600 | 132700 | 132600 | 1986 |
| 226 | 20240116 | 144800 | 292253199100 | 132700 | 132600 | 132700 | 132600 | 12366 |
| 227 | 20240116 | 144700 | 290612873700 | 132600 | 132700 | 132800 | 132600 | 8485 |
| 228 | 20240116 | 144600 | 289487057400 | 132800 | 132900 | 132900 | 132700 | 11371 |
| 229 | 20240116 | 144500 | 287978016900 | 132800 | 132800 | 132900 | 132700 | 12098 |
| 230 | 20240116 | 144400 | 286371462300 | 132800 | 132900 | 132900 | 132700 | 6870 |
| 231 | 20240116 | 144300 | 285459214100 | 132800 | 132800 | 132900 | 132700 | 6806 |
| 232 | 20240116 | 144200 | 284555374500 | 132800 | 132800 | 132800 | 132700 | 4575 |
| 233 | 20240116 | 144100 | 283947815800 | 132800 | 132700 | 132800 | 132700 | 4250 |
| 234 | 20240116 | 144000 | 283383446600 | 132700 | 132800 | 132900 | 132700 | 16593 |
| 235 | 20240116 | 143900 | 281179965600 | 132900 | 132800 | 132900 | 132800 | 14005 |
| 236 | 20240116 | 143800 | 279318809800 | 132900 | 132900 | 132900 | 132800 | 1746 |
| 237 | 20240116 | 143700 | 279086912600 | 132900 | 132800 | 132900 | 132800 | 1273 |
| 238 | 20240116 | 143600 | 278917741000 | 132800 | 132700 | 132900 | 132700 | 9552 |
| 239 | 20240116 | 143500 | 277649400800 | 132800 | 132800 | 132900 | 132700 | 8208 |
| 240 | 20240116 | 143400 | 276559355500 | 132800 | 132900 | 132900 | 132800 | 2241 |
| 241 | 20240116 | 143300 | 276261685200 | 132900 | 132800 | 132900 | 132800 | 9463 |
| 242 | 20240116 | 143200 | 275004448600 | 132900 | 132900 | 132900 | 132800 | 1348 |
| 243 | 20240116 | 143100 | 274825412700 | 132900 | 132900 | 132900 | 132800 | 6797 |
| 244 | 20240116 | 143000 | 273922151200 | 132800 | 132900 | 132900 | 132800 | 1162 |
| 245 | 20240116 | 142900 | 273767733500 | 132900 | 132800 | 132900 | 132700 | 9610 |
| 246 | 20240116 | 142800 | 272491528600 | 132900 | 132800 | 132900 | 132800 | 3735 |
| 247 | 20240116 | 142700 | 271995480700 | 132800 | 132800 | 132900 | 132800 | 7380 |
| 248 | 20240116 | 142600 | 271015270400 | 132900 | 132900 | 133000 | 132800 | 7976 |
| 249 | 20240116 | 142500 | 269955216500 | 132800 | 133000 | 133000 | 132800 | 6717 |
| 250 | 20240116 | 142400 | 269062456800 | 132900 | 132800 | 133000 | 132800 | 8494 |
| 251 | 20240116 | 142300 | 267933769700 | 132800 | 132900 | 133000 | 132800 | 3816 |
| 252 | 20240116 | 142200 | 267426613100 | 133000 | 132900 | 133000 | 132900 | 1146 |
| 253 | 20240116 | 142100 | 267274264900 | 132900 | 132900 | 133000 | 132800 | 9297 |
| 254 | 20240116 | 142000 | 266038935500 | 132900 | 133000 | 133000 | 132900 | 1077 |
| 255 | 20240116 | 141900 | 265895786800 | 133000 | 133000 | 133100 | 132800 | 17532 |
| 256 | 20240116 | 141800 | 263565152200 | 133000 | 133100 | 133200 | 133000 | 8640 |
| 257 | 20240116 | 141700 | 262415333200 | 133200 | 133100 | 133200 | 133100 | 2372 |
| 258 | 20240116 | 141600 | 262099560000 | 133200 | 133100 | 133200 | 133100 | 2134 |
| 259 | 20240116 | 141500 | 261815462200 | 133200 | 133200 | 133200 | 133100 | 1873 |
| 260 | 20240116 | 141400 | 261566121000 | 133200 | 133200 | 133200 | 133100 | 3162 |
| 261 | 20240116 | 141300 | 261145162100 | 133200 | 133200 | 133300 | 133200 | 4288 |
| 262 | 20240116 | 141200 | 260573971500 | 133300 | 133200 | 133300 | 133100 | 5005 |
| 263 | 20240116 | 141100 | 259907390100 | 133100 | 133200 | 133200 | 133100 | 2273 |
| 264 | 20240116 | 141000 | 259604810800 | 133200 | 133200 | 133200 | 133100 | 4602 |
| 265 | 20240116 | 140900 | 258992258100 | 133100 | 133000 | 133200 | 133000 | 11444 |
| 266 | 20240116 | 140800 | 257469071200 | 133100 | 133100 | 133100 | 133000 | 3222 |
| 267 | 20240116 | 140700 | 257040526200 | 133000 | 133100 | 133100 | 133000 | 1687 |
| 268 | 20240116 | 140600 | 256816131000 | 133000 | 133000 | 133100 | 132900 | 5755 |
| 269 | 20240116 | 140500 | 256050700700 | 133000 | 132900 | 133000 | 132900 | 455 |
| 270 | 20240116 | 140400 | 255990208200 | 133000 | 133000 | 133100 | 132900 | 5691 |
| 271 | 20240116 | 140300 | 255233353600 | 133000 | 133100 | 133100 | 132900 | 15609 |
| 272 | 20240116 | 140200 | 253157375800 | 133100 | 132900 | 133100 | 132900 | 4399 |
| 273 | 20240116 | 140100 | 252572286300 | 132900 | 132900 | 133000 | 132900 | 9262 |
| 274 | 20240116 | 140000 | 251341105200 | 133000 | 132900 | 133000 | 132900 | 5692 |
| 275 | 20240116 | 135900 | 250584611800 | 132900 | 133000 | 133000 | 132900 | 2971 |
| 276 | 20240116 | 135800 | 250189709400 | 132900 | 133000 | 133000 | 132900 | 724 |
| 277 | 20240116 | 135700 | 250093455200 | 133000 | 133000 | 133100 | 132800 | 11571 |
| 278 | 20240116 | 135600 | 248555323000 | 133100 | 133200 | 133200 | 133000 | 1201 |
| 279 | 20240116 | 135500 | 248395486200 | 133100 | 133100 | 133200 | 133000 | 8904 |
| 280 | 20240116 | 135400 | 247210447100 | 133100 | 133000 | 133200 | 133000 | 5245 |
| 281 | 20240116 | 135300 | 246512343500 | 133100 | 132900 | 133100 | 132900 | 9963 |
| 282 | 20240116 | 135200 | 245186930900 | 133000 | 133000 | 133000 | 132900 | 4370 |
| 283 | 20240116 | 135100 | 244605764800 | 132900 | 133000 | 133000 | 132900 | 1088 |
| 284 | 20240116 | 135000 | 244461134400 | 133000 | 132700 | 133000 | 132700 | 9428 |
| 285 | 20240116 | 134900 | 243208888600 | 132700 | 132800 | 132900 | 132700 | 5672 |
| 286 | 20240116 | 134800 | 242455686100 | 132900 | 132800 | 132900 | 132800 | 2942 |
| 287 | 20240116 | 134700 | 242064978600 | 132900 | 132900 | 133000 | 132800 | 4682 |
| 288 | 20240116 | 134600 | 241442794900 | 132900 | 133100 | 133100 | 132900 | 2690 |
| 289 | 20240116 | 134500 | 241085019200 | 133100 | 133000 | 133100 | 133000 | 1673 |
| 290 | 20240116 | 134400 | 240862480700 | 133000 | 133000 | 133100 | 132900 | 5956 |
| 291 | 20240116 | 134300 | 240070330100 | 133100 | 132900 | 133100 | 132900 | 4441 |
| 292 | 20240116 | 134200 | 239479700400 | 133000 | 132900 | 133000 | 132800 | 6685 |
| 293 | 20240116 | 134100 | 238590941200 | 132800 | 132800 | 132900 | 132800 | 2178 |
| 294 | 20240116 | 134000 | 238301590600 | 132800 | 132800 | 132900 | 132700 | 9316 |
| 295 | 20240116 | 133900 | 237064456900 | 132800 | 132900 | 132900 | 132800 | 490 |
| 296 | 20240116 | 133800 | 236999346700 | 132800 | 132700 | 132800 | 132700 | 6754 |
| 297 | 20240116 | 133700 | 236102532400 | 132700 | 132800 | 132800 | 132700 | 4376 |
| 298 | 20240116 | 133600 | 235521824900 | 132800 | 132700 | 132800 | 132700 | 1570 |
| 299 | 20240116 | 133500 | 235313472400 | 132700 | 132800 | 132900 | 132700 | 2438 |
| 300 | 20240116 | 133400 | 234989760900 | 132900 | 132800 | 132900 | 132800 | 7471 |
| 301 | 20240116 | 133300 | 233997589300 | 132900 | 132900 | 132900 | 132800 | 326 |
| 302 | 20240116 | 133200 | 233954283400 | 132800 | 132800 | 133000 | 132700 | 10143 |
| 303 | 20240116 | 133100 | 232607106000 | 132800 | 132800 | 132800 | 132700 | 1694 |
| 304 | 20240116 | 133000 | 232382279600 | 132700 | 132700 | 132800 | 132700 | 655 |
| 305 | 20240116 | 132900 | 232295339600 | 132700 | 132700 | 132800 | 132600 | 5862 |
| 306 | 20240116 | 132800 | 231517452000 | 132800 | 132800 | 132900 | 132700 | 9930 |
| 307 | 20240116 | 132700 | 230198678700 | 132800 | 132800 | 132900 | 132700 | 5643 |
| 308 | 20240116 | 132600 | 229449261300 | 132900 | 132800 | 132900 | 132800 | 1074 |
| 309 | 20240116 | 132500 | 229306567100 | 132900 | 132700 | 132900 | 132700 | 4069 |
| 310 | 20240116 | 132400 | 228766219000 | 132800 | 132700 | 132800 | 132700 | 1566 |
| 311 | 20240116 | 132300 | 228558393100 | 132700 | 132700 | 132800 | 132700 | 526 |
| 312 | 20240116 | 132200 | 228488563600 | 132700 | 132700 | 132800 | 132600 | 6975 |
| 313 | 20240116 | 132100 | 227562888600 | 132700 | 132700 | 132700 | 132600 | 2902 |
| 314 | 20240116 | 132000 | 227178035700 | 132700 | 132700 | 132700 | 132600 | 1593 |
| 315 | 20240116 | 131900 | 226966786100 | 132600 | 132600 | 132700 | 132600 | 1966 |
| 316 | 20240116 | 131800 | 226706037000 | 132700 | 132800 | 132800 | 132600 | 4389 |
| 317 | 20240116 | 131700 | 226123752900 | 132800 | 132700 | 132800 | 132500 | 13905 |
| 318 | 20240116 | 131600 | 224279583700 | 132600 | 132600 | 132700 | 132600 | 3701 |
| 319 | 20240116 | 131500 | 223788801700 | 132600 | 132600 | 132700 | 132600 | 3749 |
| 320 | 20240116 | 131400 | 223291674900 | 132600 | 132600 | 132700 | 132600 | 2468 |
| 321 | 20240116 | 131300 | 222964321000 | 132700 | 132800 | 132800 | 132600 | 7130 |
| 322 | 20240116 | 131200 | 222018186400 | 132700 | 132900 | 132900 | 132700 | 4155 |
| 323 | 20240116 | 131100 | 221466419400 | 132900 | 132900 | 132900 | 132800 | 1584 |
| 324 | 20240116 | 131000 | 221256056400 | 132900 | 132800 | 132900 | 132800 | 1235 |
| 325 | 20240116 | 130900 | 221092038000 | 132800 | 132900 | 133000 | 132800 | 6155 |
| 326 | 20240116 | 130800 | 220274044600 | 133000 | 132900 | 133000 | 132900 | 1732 |
| 327 | 20240116 | 130700 | 220043792800 | 132900 | 133000 | 133000 | 132900 | 524 |
| 328 | 20240116 | 130600 | 219974132500 | 132900 | 132800 | 133000 | 132800 | 1948 |
| 329 | 20240116 | 130500 | 219715238200 | 132800 | 132800 | 133000 | 132800 | 7740 |
| 330 | 20240116 | 130400 | 218686640000 | 132900 | 132900 | 133000 | 132800 | 2279 |
| 331 | 20240116 | 130300 | 218383799900 | 132900 | 132900 | 133000 | 132900 | 2689 |
| 332 | 20240116 | 130200 | 218026409200 | 132900 | 133000 | 133100 | 132900 | 3147 |
| 333 | 20240116 | 130100 | 217607980100 | 133100 | 133000 | 133100 | 133000 | 1558 |
| 334 | 20240116 | 130000 | 217400706200 | 133000 | 133100 | 133200 | 133000 | 5157 |
| 335 | 20240116 | 125900 | 216714427800 | 133100 | 133200 | 133200 | 133100 | 663 |
| 336 | 20240116 | 125800 | 216626171700 | 133100 | 133100 | 133200 | 133100 | 1364 |
| 337 | 20240116 | 125700 | 216444539900 | 133100 | 133300 | 133300 | 133100 | 7996 |
| 338 | 20240116 | 125600 | 215379843100 | 133200 | 133100 | 133300 | 133100 | 5955 |
| 339 | 20240116 | 125500 | 214586635500 | 133200 | 133100 | 133200 | 133100 | 231 |
| 340 | 20240116 | 125400 | 214555878800 | 133200 | 133100 | 133200 | 133000 | 3959 |
| 341 | 20240116 | 125300 | 214029005400 | 133100 | 133100 | 133200 | 133100 | 1251 |
| 342 | 20240116 | 125200 | 213862483700 | 133100 | 133100 | 133200 | 133000 | 4049 |
| 343 | 20240116 | 125100 | 213323562900 | 133100 | 133100 | 133200 | 133000 | 7084 |
| 344 | 20240116 | 125000 | 212380815700 | 133100 | 133000 | 133100 | 133000 | 2476 |
| 345 | 20240116 | 124900 | 212051503300 | 133000 | 133100 | 133100 | 132900 | 6759 |
| 346 | 20240116 | 124800 | 211152545900 | 133100 | 133100 | 133100 | 133000 | 660 |
| 347 | 20240116 | 124700 | 211064754400 | 133000 | 133000 | 133100 | 132900 | 2359 |
| 348 | 20240116 | 124600 | 210751004700 | 133000 | 132800 | 133000 | 132800 | 3933 |
| 349 | 20240116 | 124500 | 210228312700 | 132800 | 133000 | 133000 | 132800 | 5450 |
| 350 | 20240116 | 124400 | 209503977700 | 133000 | 133000 | 133000 | 132900 | 848 |
| 351 | 20240116 | 124300 | 209391236600 | 132900 | 133000 | 133000 | 132900 | 4086 |
| 352 | 20240116 | 124200 | 208847818900 | 133000 | 132900 | 133000 | 132900 | 10286 |
| 353 | 20240116 | 124100 | 207480765100 | 132900 | 133000 | 133000 | 132900 | 1159 |
| 354 | 20240116 | 124000 | 207326697100 | 133000 | 132900 | 133000 | 132900 | 458 |
| 355 | 20240116 | 123900 | 207265814100 | 132900 | 132900 | 133000 | 132900 | 416 |
| 356 | 20240116 | 123800 | 207210496100 | 133000 | 132900 | 133000 | 132700 | 9056 |
| 357 | 20240116 | 123700 | 206007502800 | 132800 | 133000 | 133000 | 132800 | 4893 |
| 358 | 20240116 | 123600 | 205357158500 | 133000 | 133100 | 133200 | 133000 | 3804 |
| 359 | 20240116 | 123500 | 204851065400 | 133100 | 133100 | 133200 | 133100 | 2312 |
| 360 | 20240116 | 123400 | 204543336900 | 133200 | 133100 | 133200 | 133000 | 12825 |
| 361 | 20240116 | 123300 | 202836619800 | 133100 | 133200 | 133300 | 133100 | 3358 |
| 362 | 20240116 | 123200 | 202389327000 | 133200 | 133300 | 133300 | 133200 | 4324 |
| 363 | 20240116 | 123100 | 201813356600 | 133200 | 133400 | 133400 | 133200 | 6051 |
| 364 | 20240116 | 123000 | 201006989400 | 133400 | 133500 | 133500 | 133300 | 4496 |
| 365 | 20240116 | 122900 | 200407212100 | 133500 | 133400 | 133600 | 133400 | 6938 |
| 366 | 20240116 | 122800 | 199480990800 | 133400 | 133400 | 133500 | 133400 | 1624 |
| 367 | 20240116 | 122700 | 199264262100 | 133400 | 133500 | 133600 | 133400 | 7488 |
| 368 | 20240116 | 122600 | 198264653100 | 133500 | 133400 | 133500 | 133400 | 1486 |
| 369 | 20240116 | 122500 | 198066291800 | 133500 | 133400 | 133500 | 133300 | 8897 |
| 370 | 20240116 | 122400 | 196879447700 | 133400 | 133300 | 133400 | 133300 | 1975 |
| 371 | 20240116 | 122300 | 196616122400 | 133400 | 133300 | 133400 | 133300 | 2117 |
| 372 | 20240116 | 122200 | 196333854200 | 133400 | 133400 | 133400 | 133300 | 1487 |
| 373 | 20240116 | 122100 | 196135554300 | 133400 | 133400 | 133400 | 133300 | 932 |
| 374 | 20240116 | 122000 | 196011241800 | 133400 | 133400 | 133400 | 133300 | 1920 |
| 375 | 20240116 | 121900 | 195755141400 | 133400 | 133500 | 133500 | 133200 | 10729 |
| 376 | 20240116 | 121800 | 194324147000 | 133400 | 133500 | 133500 | 133400 | 7179 |
| 377 | 20240116 | 121700 | 193365846000 | 133500 | 133300 | 133500 | 133200 | 14660 |
| 378 | 20240116 | 121600 | 191410300400 | 133300 | 133100 | 133300 | 133000 | 12408 |
| 379 | 20240116 | 121500 | 189758093300 | 133100 | 133100 | 133200 | 133100 | 2623 |
| 380 | 20240116 | 121400 | 189408938500 | 133200 | 133300 | 133300 | 133200 | 1689 |
| 381 | 20240116 | 121300 | 189183959200 | 133200 | 133200 | 133300 | 133100 | 8186 |
| 382 | 20240116 | 121200 | 188093537900 | 133300 | 133100 | 133300 | 133000 | 4011 |
| 383 | 20240116 | 121100 | 187559497300 | 133100 | 133100 | 133100 | 133000 | 5355 |
| 384 | 20240116 | 121000 | 186846812900 | 133100 | 132800 | 133100 | 132800 | 15464 |
| 385 | 20240116 | 120900 | 184791788600 | 132700 | 132700 | 132800 | 132700 | 1841 |
| 386 | 20240116 | 120800 | 184547385500 | 132800 | 132800 | 132800 | 132700 | 588 |
| 387 | 20240116 | 120700 | 184469340600 | 132700 | 132700 | 132800 | 132600 | 3013 |
| 388 | 20240116 | 120600 | 184069521700 | 132700 | 132600 | 132700 | 132600 | 1527 |
| 389 | 20240116 | 120500 | 183866964600 | 132600 | 132600 | 132800 | 132600 | 10136 |
| 390 | 20240116 | 120400 | 182521745800 | 132600 | 132600 | 132700 | 132600 | 2225 |
| 391 | 20240116 | 120300 | 182226692700 | 132700 | 132800 | 132800 | 132700 | 3203 |
| 392 | 20240116 | 120200 | 181801618700 | 132700 | 132900 | 132900 | 132700 | 2591 |
| 393 | 20240116 | 120100 | 181457581300 | 132900 | 132900 | 132900 | 132800 | 1861 |
| 394 | 20240116 | 120000 | 181210387900 | 132900 | 132700 | 132900 | 132700 | 7779 |
| 395 | 20240116 | 115900 | 180177336200 | 132700 | 132600 | 132800 | 132600 | 7346 |
| 396 | 20240116 | 115800 | 179202492400 | 132700 | 132700 | 132700 | 132600 | 1310 |
| 397 | 20240116 | 115700 | 179028756300 | 132600 | 132700 | 132700 | 132600 | 203 |
| 398 | 20240116 | 115600 | 179001837200 | 132700 | 132500 | 132700 | 132400 | 7623 |
| 399 | 20240116 | 115500 | 177991318500 | 132500 | 132500 | 132600 | 132400 | 7222 |
| 400 | 20240116 | 115400 | 177034449000 | 132600 | 132500 | 132700 | 132400 | 7895 |
| 401 | 20240116 | 115300 | 175988000500 | 132500 | 132500 | 132600 | 132500 | 4099 |
| 402 | 20240116 | 115200 | 175444868600 | 132500 | 132600 | 132600 | 132500 | 1146 |
| 403 | 20240116 | 115100 | 175293016200 | 132600 | 132600 | 132600 | 132500 | 756 |
| 404 | 20240116 | 115000 | 175192838300 | 132600 | 132500 | 132600 | 132500 | 3437 |
| 405 | 20240116 | 114900 | 174737260100 | 132500 | 132700 | 132700 | 132500 | 6222 |
| 406 | 20240116 | 114800 | 173912280500 | 132600 | 132600 | 132700 | 132600 | 1987 |
| 407 | 20240116 | 114700 | 173648679600 | 132700 | 132600 | 132700 | 132500 | 4322 |
| 408 | 20240116 | 114600 | 173075651200 | 132600 | 132500 | 132700 | 132400 | 12915 |
| 409 | 20240116 | 114500 | 171363951900 | 132600 | 132600 | 132600 | 132500 | 1713 |
| 410 | 20240116 | 114400 | 171136960300 | 132500 | 132600 | 132700 | 132500 | 8989 |
| 411 | 20240116 | 114300 | 169945161400 | 132600 | 132600 | 132700 | 132600 | 1023 |
| 412 | 20240116 | 114200 | 169809486100 | 132600 | 132700 | 132700 | 132600 | 644 |
| 413 | 20240116 | 114100 | 169724070200 | 132600 | 132700 | 132700 | 132600 | 1351 |
| 414 | 20240116 | 114000 | 169544812700 | 132700 | 132500 | 132700 | 132500 | 3743 |
| 415 | 20240116 | 113900 | 169048519500 | 132500 | 132500 | 132600 | 132500 | 1974 |
| 416 | 20240116 | 113800 | 168786947800 | 132500 | 132600 | 132600 | 132500 | 202 |
| 417 | 20240116 | 113700 | 168760180200 | 132600 | 132600 | 132800 | 132500 | 16366 |
| 418 | 20240116 | 113600 | 166589635300 | 132600 | 132600 | 132700 | 132600 | 1918 |
| 419 | 20240116 | 113500 | 166335299800 | 132600 | 132700 | 132700 | 132600 | 3457 |
| 420 | 20240116 | 113400 | 165876890400 | 132600 | 132700 | 132700 | 132600 | 1685 |
| 421 | 20240116 | 113300 | 165653448300 | 132700 | 132700 | 132700 | 132600 | 504 |
| 422 | 20240116 | 113200 | 165586598400 | 132600 | 132800 | 132800 | 132600 | 3377 |
| 423 | 20240116 | 113100 | 165138493100 | 132800 | 132700 | 132800 | 132600 | 5868 |
| 424 | 20240116 | 113000 | 164359834100 | 132700 | 132800 | 132800 | 132700 | 825 |
| 425 | 20240116 | 112900 | 164250346900 | 132800 | 132800 | 132800 | 132700 | 1452 |
| 426 | 20240116 | 112800 | 164057560700 | 132800 | 132700 | 132800 | 132600 | 4087 |
| 427 | 20240116 | 112700 | 163515282900 | 132700 | 132700 | 132800 | 132700 | 2813 |
| 428 | 20240116 | 112600 | 163141984100 | 132800 | 132700 | 132800 | 132600 | 6230 |
| 429 | 20240116 | 112500 | 162315245000 | 132700 | 132800 | 132900 | 132700 | 4776 |
| 430 | 20240116 | 112400 | 161681349900 | 132800 | 132900 | 133000 | 132800 | 3453 |
| 431 | 20240116 | 112300 | 161222503300 | 132900 | 132900 | 133000 | 132800 | 7115 |
| 432 | 20240116 | 112200 | 160276995800 | 132900 | 133000 | 133000 | 132800 | 4427 |
| 433 | 20240116 | 112100 | 159688783700 | 133000 | 133000 | 133000 | 132900 | 959 |
| 434 | 20240116 | 112000 | 159561254300 | 133000 | 132900 | 133000 | 132800 | 6019 |
| 435 | 20240116 | 111900 | 158761415400 | 132800 | 132800 | 132900 | 132800 | 1232 |
| 436 | 20240116 | 111800 | 158597755400 | 132800 | 132800 | 132900 | 132800 | 2215 |
| 437 | 20240116 | 111700 | 158303583000 | 132800 | 132900 | 132900 | 132800 | 6956 |
| 438 | 20240116 | 111600 | 157379197700 | 132900 | 132800 | 132900 | 132700 | 2715 |
| 439 | 20240116 | 111500 | 157018659100 | 132700 | 132700 | 132900 | 132600 | 7646 |
| 440 | 20240116 | 111400 | 156003661900 | 132700 | 132900 | 132900 | 132700 | 5121 |
| 441 | 20240116 | 111300 | 155323549600 | 132900 | 132700 | 132900 | 132700 | 4833 |
| 442 | 20240116 | 111200 | 154681516400 | 132800 | 132700 | 132800 | 132700 | 2839 |
| 443 | 20240116 | 111100 | 154304674500 | 132800 | 132800 | 132800 | 132700 | 604 |
| 444 | 20240116 | 111000 | 154224484400 | 132800 | 132700 | 132900 | 132700 | 9370 |
| 445 | 20240116 | 110900 | 152980368900 | 132700 | 132600 | 132700 | 132500 | 4057 |
| 446 | 20240116 | 110800 | 152442379800 | 132600 | 132700 | 132800 | 132500 | 2859 |
| 447 | 20240116 | 110700 | 152063106200 | 132800 | 132900 | 132900 | 132600 | 5245 |
| 448 | 20240116 | 110600 | 151366774000 | 132900 | 132700 | 133000 | 132600 | 17366 |
| 449 | 20240116 | 110500 | 149060404800 | 132700 | 132500 | 132700 | 132400 | 8474 |
| 450 | 20240116 | 110400 | 147937344000 | 132500 | 132200 | 132500 | 132200 | 5087 |
| 451 | 20240116 | 110300 | 147264163800 | 132200 | 132200 | 132300 | 132100 | 2704 |
| 452 | 20240116 | 110200 | 146906716100 | 132200 | 132300 | 132400 | 132100 | 5441 |
| 453 | 20240116 | 110100 | 146187165700 | 132300 | 132200 | 132300 | 132200 | 4921 |
| 454 | 20240116 | 110000 | 145536286700 | 132200 | 132400 | 132400 | 132200 | 2394 |
| 455 | 20240116 | 105900 | 145219584500 | 132400 | 132200 | 132400 | 132200 | 13891 |
| 456 | 20240116 | 105800 | 143380631300 | 132300 | 132200 | 132300 | 132100 | 13952 |
| 457 | 20240116 | 105700 | 141535135800 | 132100 | 131900 | 132200 | 131900 | 7330 |
| 458 | 20240116 | 105600 | 140567443700 | 131900 | 132000 | 132100 | 131900 | 2431 |
| 459 | 20240116 | 105500 | 140246613100 | 132000 | 132100 | 132200 | 132000 | 6189 |
| 460 | 20240116 | 105400 | 139429042500 | 132100 | 132100 | 132200 | 132100 | 2564 |
| 461 | 20240116 | 105300 | 139090317900 | 132200 | 132200 | 132200 | 132100 | 2644 |
| 462 | 20240116 | 105200 | 138741009200 | 132200 | 132200 | 132200 | 132100 | 1462 |
| 463 | 20240116 | 105100 | 138547825800 | 132100 | 132100 | 132200 | 132000 | 8321 |
| 464 | 20240116 | 105000 | 137448700400 | 132100 | 132100 | 132200 | 132100 | 3240 |
| 465 | 20240116 | 104900 | 137020652400 | 132100 | 132300 | 132300 | 132100 | 5364 |
| 466 | 20240116 | 104800 | 136311541100 | 132200 | 132300 | 132300 | 132200 | 1213 |
| 467 | 20240116 | 104700 | 136151099400 | 132200 | 132000 | 132300 | 131900 | 10613 |
| 468 | 20240116 | 104600 | 134749715300 | 132000 | 131800 | 132000 | 131800 | 5075 |
| 469 | 20240116 | 104500 | 134080262300 | 131800 | 131800 | 131900 | 131800 | 1058 |
| 470 | 20240116 | 104400 | 133940770800 | 131800 | 131800 | 131900 | 131700 | 9765 |
| 471 | 20240116 | 104300 | 132653772100 | 131700 | 131700 | 131800 | 131700 | 2681 |
| 472 | 20240116 | 104200 | 132300629100 | 131800 | 131800 | 131800 | 131700 | 3353 |
| 473 | 20240116 | 104100 | 131858980600 | 131800 | 131700 | 131800 | 131700 | 1394 |
| 474 | 20240116 | 104000 | 131675342700 | 131800 | 131800 | 131800 | 131700 | 1628 |
| 475 | 20240116 | 103900 | 131460821700 | 131800 | 131800 | 131900 | 131700 | 6624 |
| 476 | 20240116 | 103800 | 130587833200 | 131800 | 131800 | 131900 | 131700 | 3015 |
| 477 | 20240116 | 103700 | 130190463600 | 131900 | 131700 | 131900 | 131700 | 5088 |
| 478 | 20240116 | 103600 | 129519930400 | 131800 | 131900 | 132000 | 131700 | 7236 |
| 479 | 20240116 | 103500 | 128565811400 | 132000 | 132000 | 132000 | 131900 | 2652 |
| 480 | 20240116 | 103400 | 128215982600 | 132000 | 131900 | 132000 | 131800 | 6076 |
| 481 | 20240116 | 103300 | 127414579000 | 131900 | 132000 | 132100 | 131900 | 8019 |
| 482 | 20240116 | 103200 | 126356306900 | 132000 | 132100 | 132200 | 132000 | 1731 |
| 483 | 20240116 | 103100 | 126127709400 | 132100 | 132100 | 132300 | 132100 | 13641 |
| 484 | 20240116 | 103000 | 124325150500 | 132100 | 132000 | 132100 | 131900 | 5275 |
| 485 | 20240116 | 102900 | 123628865500 | 131900 | 131800 | 132000 | 131800 | 4562 |
| 486 | 20240116 | 102800 | 123027232400 | 131800 | 131700 | 131900 | 131700 | 6829 |
| 487 | 20240116 | 102700 | 122127292400 | 131800 | 131700 | 131900 | 131600 | 8760 |
| 488 | 20240116 | 102600 | 120973189200 | 131600 | 131800 | 131800 | 131600 | 5248 |
| 489 | 20240116 | 102500 | 120282161700 | 131800 | 131800 | 131800 | 131700 | 2571 |
| 490 | 20240116 | 102400 | 119943526400 | 131800 | 131900 | 132000 | 131700 | 11888 |
| 491 | 20240116 | 102300 | 118375712300 | 131900 | 131800 | 131900 | 131700 | 2771 |
| 492 | 20240116 | 102200 | 118010518700 | 131700 | 131600 | 131700 | 131500 | 10122 |
| 493 | 20240116 | 102100 | 116678462200 | 131700 | 131800 | 131900 | 131600 | 8760 |
| 494 | 20240116 | 102000 | 115524396100 | 131800 | 132100 | 132100 | 131800 | 4988 |
| 495 | 20240116 | 101900 | 114866205700 | 132100 | 132000 | 132200 | 131900 | 6902 |
| 496 | 20240116 | 101800 | 113954923200 | 132000 | 131800 | 132000 | 131800 | 6408 |
| 497 | 20240116 | 101700 | 113109886900 | 131900 | 131900 | 132000 | 131800 | 5332 |
| 498 | 20240116 | 101600 | 112406686600 | 131900 | 131900 | 131900 | 131800 | 1478 |
| 499 | 20240116 | 101500 | 112211760500 | 131900 | 131800 | 131900 | 131700 | 8178 |
| 500 | 20240116 | 101400 | 111133829500 | 131800 | 131700 | 131900 | 131700 | 5628 |
| 501 | 20240116 | 101300 | 110392171800 | 131700 | 131700 | 131800 | 131600 | 7031 |
| 502 | 20240116 | 101200 | 109466129500 | 131700 | 131600 | 131700 | 131600 | 2617 |
| 503 | 20240116 | 101100 | 109121615200 | 131600 | 131500 | 131700 | 131400 | 4102 |
| 504 | 20240116 | 101000 | 108581888800 | 131500 | 131600 | 131700 | 131300 | 9537 |
| 505 | 20240116 | 100900 | 107327889100 | 131700 | 131600 | 131700 | 131500 | 9966 |
| 506 | 20240116 | 100800 | 106016162600 | 131600 | 131400 | 131700 | 131400 | 10775 |
| 507 | 20240116 | 100700 | 104598590100 | 131400 | 131100 | 131500 | 131100 | 11394 |
| 508 | 20240116 | 100600 | 103103208100 | 131200 | 131300 | 131300 | 131100 | 18967 |
| 509 | 20240116 | 100500 | 100616001500 | 131200 | 131200 | 131300 | 131100 | 14917 |
| 510 | 20240116 | 100400 | 98658918600 | 131200 | 131200 | 131300 | 131200 | 6847 |
| 511 | 20240116 | 100300 | 97760532900 | 131200 | 131200 | 131300 | 131200 | 2480 |
| 512 | 20240116 | 100200 | 97435109200 | 131200 | 131400 | 131400 | 131200 | 7270 |
| 513 | 20240116 | 100100 | 96480630500 | 131300 | 131400 | 131400 | 131300 | 2985 |
| 514 | 20240116 | 100000 | 96088620900 | 131400 | 131200 | 131400 | 131200 | 9837 |
| 515 | 20240116 | 095900 | 94797028000 | 131300 | 131500 | 131600 | 131200 | 20227 |
| 516 | 20240116 | 095800 | 92139631400 | 131400 | 131200 | 131500 | 131100 | 15485 |
| 517 | 20240116 | 095700 | 90106705500 | 131200 | 131200 | 131300 | 131200 | 4771 |
| 518 | 20240116 | 095600 | 89480656600 | 131200 | 131300 | 131400 | 131200 | 16703 |
| 519 | 20240116 | 095500 | 87287655900 | 131200 | 131500 | 131600 | 131200 | 25760 |
| 520 | 20240116 | 095400 | 83903607100 | 131500 | 131500 | 131600 | 131400 | 12903 |
| 521 | 20240116 | 095300 | 82206891600 | 131400 | 131600 | 131700 | 131400 | 12715 |
| 522 | 20240116 | 095200 | 80534242600 | 131600 | 131600 | 131700 | 131600 | 3138 |
| 523 | 20240116 | 095100 | 80121233500 | 131700 | 131700 | 131800 | 131500 | 31318 |
| 524 | 20240116 | 095000 | 76000449200 | 131600 | 131700 | 131800 | 131600 | 10451 |
| 525 | 20240116 | 094900 | 74624127900 | 131700 | 131900 | 131900 | 131700 | 6317 |
| 526 | 20240116 | 094800 | 73791866800 | 131800 | 131800 | 132000 | 131800 | 10936 |
| 527 | 20240116 | 094700 | 72349796400 | 131800 | 131900 | 131900 | 131800 | 5270 |
| 528 | 20240116 | 094600 | 71655132800 | 131800 | 132000 | 132000 | 131800 | 9906 |
| 529 | 20240116 | 094500 | 70348706800 | 131900 | 132000 | 132100 | 131900 | 7005 |
| 530 | 20240116 | 094400 | 69424114600 | 132000 | 132100 | 132200 | 132000 | 11037 |
| 531 | 20240116 | 094300 | 67966350400 | 132100 | 132200 | 132300 | 132100 | 2869 |
| 532 | 20240116 | 094200 | 67587185200 | 132200 | 132100 | 132300 | 131900 | 23187 |
| 533 | 20240116 | 094100 | 64525717900 | 132000 | 132100 | 132200 | 132000 | 29365 |
| 534 | 20240116 | 094000 | 60647827700 | 132100 | 132100 | 132200 | 132000 | 11191 |
| 535 | 20240116 | 093900 | 59170003800 | 132100 | 132200 | 132200 | 132000 | 29049 |
| 536 | 20240116 | 093800 | 55331953300 | 132200 | 132400 | 132400 | 132200 | 27473 |
| 537 | 20240116 | 093700 | 51697448600 | 132400 | 132600 | 132600 | 132400 | 5996 |
| 538 | 20240116 | 093600 | 50903315600 | 132500 | 132600 | 132600 | 132500 | 5443 |
| 539 | 20240116 | 093500 | 50181672100 | 132600 | 132500 | 132600 | 132500 | 2913 |
| 540 | 20240116 | 093400 | 49795640600 | 132400 | 132700 | 132700 | 132400 | 6478 |
| 541 | 20240116 | 093300 | 48937270500 | 132600 | 132600 | 132700 | 132500 | 2488 |
| 542 | 20240116 | 093200 | 48607357300 | 132600 | 132600 | 132600 | 132400 | 10027 |
| 543 | 20240116 | 093100 | 47278479800 | 132500 | 132700 | 132700 | 132500 | 3162 |
| 544 | 20240116 | 093000 | 46859198100 | 132700 | 132600 | 132700 | 132500 | 6752 |
| 545 | 20240116 | 092900 | 45963619300 | 132500 | 132600 | 132700 | 132500 | 6126 |
| 546 | 20240116 | 092800 | 45151255000 | 132500 | 132800 | 132800 | 132500 | 5507 |
| 547 | 20240116 | 092700 | 44420781400 | 132800 | 132700 | 132900 | 132700 | 5461 |
| 548 | 20240116 | 092600 | 43695611600 | 132700 | 132600 | 132700 | 132500 | 9108 |
| 549 | 20240116 | 092500 | 42488170500 | 132600 | 132700 | 132700 | 132600 | 4891 |
| 550 | 20240116 | 092400 | 41839479600 | 132700 | 132700 | 132700 | 132600 | 2816 |
| 551 | 20240116 | 092300 | 41465812500 | 132700 | 132700 | 132700 | 132600 | 7125 |
| 552 | 20240116 | 092200 | 40520737800 | 132700 | 132700 | 132800 | 132600 | 7657 |
| 553 | 20240116 | 092100 | 39504292100 | 132700 | 132600 | 132700 | 132400 | 19194 |
| 554 | 20240116 | 092000 | 36960204900 | 132700 | 132700 | 132800 | 132600 | 7432 |
| 555 | 20240116 | 091900 | 35974305900 | 132800 | 132800 | 132800 | 132600 | 8265 |
| 556 | 20240116 | 091800 | 34877586400 | 132800 | 132900 | 132900 | 132700 | 4698 |
| 557 | 20240116 | 091700 | 34253532800 | 132900 | 133000 | 133000 | 132800 | 1580 |
| 558 | 20240116 | 091600 | 34043573000 | 133000 | 133000 | 133100 | 132700 | 14507 |
| 559 | 20240116 | 091500 | 32115307600 | 133100 | 133300 | 133300 | 133000 | 3971 |
| 560 | 20240116 | 091400 | 31586527500 | 133300 | 133100 | 133400 | 133000 | 14106 |
| 561 | 20240116 | 091300 | 29706766800 | 133100 | 133100 | 133200 | 133000 | 6228 |
| 562 | 20240116 | 091200 | 28877837200 | 133000 | 133100 | 133100 | 132700 | 11069 |
| 563 | 20240116 | 091100 | 27406672200 | 133000 | 133100 | 133400 | 133000 | 15412 |
| 564 | 20240116 | 091000 | 25354498700 | 133100 | 133500 | 133500 | 133000 | 8955 |
| 565 | 20240116 | 090900 | 24161282100 | 133500 | 133600 | 133600 | 133400 | 7581 |
| 566 | 20240116 | 090800 | 23149097400 | 133600 | 133400 | 133600 | 133400 | 5673 |
| 567 | 20240116 | 090700 | 22391617100 | 133500 | 133300 | 133500 | 133300 | 7023 |
| 568 | 20240116 | 090600 | 21454496000 | 133300 | 133400 | 133700 | 133300 | 11277 |
| 569 | 20240116 | 090500 | 19949673700 | 133500 | 133400 | 133700 | 133300 | 6775 |
| 570 | 20240116 | 090400 | 19045387100 | 133400 | 133400 | 133500 | 133100 | 18178 |
| 571 | 20240116 | 090300 | 16622186600 | 133400 | 133100 | 133500 | 133000 | 12942 |
| 572 | 20240116 | 090200 | 14898400100 | 133000 | 132700 | 133400 | 132600 | 19086 |
| 573 | 20240116 | 090100 | 12359791800 | 132800 | 132400 | 132800 | 132300 | 17485 |
| 574 | 20240116 | 090000 | 10042457800 | 132500 | 132600 | 132800 | 132200 | 75671 |