35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 185800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 3 | 20240110 | 185700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 4 | 20240110 | 185600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 5 | 20240110 | 185500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 6 | 20240110 | 185400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 7 | 20240110 | 185300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 8 | 20240110 | 185200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 9 | 20240110 | 185100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 10 | 20240110 | 185000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 11 | 20240110 | 184900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 12 | 20240110 | 184800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 13 | 20240110 | 184700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 14 | 20240110 | 184600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 15 | 20240110 | 184500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 16 | 20240110 | 184400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 17 | 20240110 | 184300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 18 | 20240110 | 184200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 19 | 20240110 | 184100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 20 | 20240110 | 184000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 21 | 20240110 | 183900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 22 | 20240110 | 183800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 23 | 20240110 | 183700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 24 | 20240110 | 183600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 25 | 20240110 | 183500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 26 | 20240110 | 183400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 27 | 20240110 | 183300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 28 | 20240110 | 183200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 29 | 20240110 | 183100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 30 | 20240110 | 183000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 31 | 20240110 | 182900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 32 | 20240110 | 182800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 33 | 20240110 | 182700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 34 | 20240110 | 182600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 35 | 20240110 | 182500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 36 | 20240110 | 182400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 37 | 20240110 | 182300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 38 | 20240110 | 182200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 39 | 20240110 | 182100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 40 | 20240110 | 182000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 41 | 20240110 | 181900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 42 | 20240110 | 181800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 43 | 20240110 | 181700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 44 | 20240110 | 181600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 45 | 20240110 | 181500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 46 | 20240110 | 181400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 47 | 20240110 | 181300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 48 | 20240110 | 181200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 49 | 20240110 | 181100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 50 | 20240110 | 181000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 51 | 20240110 | 180900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 52 | 20240110 | 180800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 53 | 20240110 | 180700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 54 | 20240110 | 180600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 55 | 20240110 | 180500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 56 | 20240110 | 180400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 57 | 20240110 | 180300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 58 | 20240110 | 180200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 59 | 20240110 | 180100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 60 | 20240110 | 180000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 61 | 20240110 | 175900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 62 | 20240110 | 175800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 63 | 20240110 | 175700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 64 | 20240110 | 175600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 65 | 20240110 | 175500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 66 | 20240110 | 175400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 67 | 20240110 | 175300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 68 | 20240110 | 175200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 69 | 20240110 | 175100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 70 | 20240110 | 175000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 71 | 20240110 | 174900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 72 | 20240110 | 174800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 73 | 20240110 | 174700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 74 | 20240110 | 174600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 75 | 20240110 | 174500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 76 | 20240110 | 174400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 77 | 20240110 | 174300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 78 | 20240110 | 174200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 79 | 20240110 | 174100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 80 | 20240110 | 174000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 81 | 20240110 | 173900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 82 | 20240110 | 173800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 83 | 20240110 | 173700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 84 | 20240110 | 173600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 85 | 20240110 | 173500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 86 | 20240110 | 173400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 87 | 20240110 | 173300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 88 | 20240110 | 173200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 89 | 20240110 | 173100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 90 | 20240110 | 173000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 91 | 20240110 | 172900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 92 | 20240110 | 172800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 93 | 20240110 | 172700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 94 | 20240110 | 172600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 95 | 20240110 | 172500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 96 | 20240110 | 172400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 97 | 20240110 | 172300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 98 | 20240110 | 172200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 99 | 20240110 | 172100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 100 | 20240110 | 172000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 101 | 20240110 | 171900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 102 | 20240110 | 171800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 103 | 20240110 | 171700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 104 | 20240110 | 171600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 105 | 20240110 | 171500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 106 | 20240110 | 171400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 107 | 20240110 | 171300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 108 | 20240110 | 171200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 109 | 20240110 | 171100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 110 | 20240110 | 171000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 111 | 20240110 | 170900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 112 | 20240110 | 170800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 113 | 20240110 | 170700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 114 | 20240110 | 170600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 115 | 20240110 | 170500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 116 | 20240110 | 170400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 117 | 20240110 | 170300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 118 | 20240110 | 170200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 119 | 20240110 | 170100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 120 | 20240110 | 170000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 121 | 20240110 | 165900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 122 | 20240110 | 165800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 123 | 20240110 | 165700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 124 | 20240110 | 165600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 125 | 20240110 | 165500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 126 | 20240110 | 165400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 127 | 20240110 | 165300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 128 | 20240110 | 165200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 129 | 20240110 | 165100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 130 | 20240110 | 165000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 131 | 20240110 | 164900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 132 | 20240110 | 164800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 133 | 20240110 | 164700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 134 | 20240110 | 164600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 135 | 20240110 | 164500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 136 | 20240110 | 164400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 137 | 20240110 | 164300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 138 | 20240110 | 164200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 139 | 20240110 | 164100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 140 | 20240110 | 164000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 141 | 20240110 | 163900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 142 | 20240110 | 163800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 143 | 20240110 | 163700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 144 | 20240110 | 163600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 145 | 20240110 | 163500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 146 | 20240110 | 163400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 147 | 20240110 | 163300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 148 | 20240110 | 163200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 149 | 20240110 | 163100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 150 | 20240110 | 163000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 151 | 20240110 | 162900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 152 | 20240110 | 162800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 153 | 20240110 | 162700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 154 | 20240110 | 162600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 155 | 20240110 | 162500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 156 | 20240110 | 162400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 157 | 20240110 | 162300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 158 | 20240110 | 162200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 159 | 20240110 | 162100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 160 | 20240110 | 162000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 161 | 20240110 | 161900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 162 | 20240110 | 161800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 163 | 20240110 | 161700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 164 | 20240110 | 161600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 165 | 20240110 | 161500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 166 | 20240110 | 161400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 167 | 20240110 | 161300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 168 | 20240110 | 161200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 169 | 20240110 | 161100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 170 | 20240110 | 161000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 171 | 20240110 | 160900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 172 | 20240110 | 160800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 173 | 20240110 | 160700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 174 | 20240110 | 160600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 175 | 20240110 | 160500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 176 | 20240110 | 160400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 177 | 20240110 | 160300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 178 | 20240110 | 160200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 179 | 20240110 | 160100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 180 | 20240110 | 160000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 181 | 20240110 | 155900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 182 | 20240110 | 155800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 183 | 20240110 | 155700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 184 | 20240110 | 155600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 185 | 20240110 | 155500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 186 | 20240110 | 155400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 187 | 20240110 | 155300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 188 | 20240110 | 155200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 189 | 20240110 | 155100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 190 | 20240110 | 155000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 191 | 20240110 | 154900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 192 | 20240110 | 154800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 193 | 20240110 | 154700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 194 | 20240110 | 154600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 195 | 20240110 | 154500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 196 | 20240110 | 154400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 197 | 20240110 | 154300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 198 | 20240110 | 154200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 199 | 20240110 | 154100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 200 | 20240110 | 154000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 201 | 20240110 | 153900 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 202 | 20240110 | 153800 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 203 | 20240110 | 153700 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 204 | 20240110 | 153600 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 205 | 20240110 | 153500 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 206 | 20240110 | 153400 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 207 | 20240110 | 153300 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 208 | 20240110 | 153200 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 209 | 20240110 | 153100 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 0 |
| 210 | 20240110 | 153000 | 146834205800 | 136300 | 136300 | 136300 | 136300 | 18741 |
| 211 | 20240110 | 152900 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 212 | 20240110 | 152800 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 213 | 20240110 | 152700 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 214 | 20240110 | 152600 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 215 | 20240110 | 152500 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 216 | 20240110 | 152400 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 217 | 20240110 | 152300 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 218 | 20240110 | 152200 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 219 | 20240110 | 152100 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 220 | 20240110 | 152000 | 144279807500 | 136000 | 136000 | 136000 | 136000 | 0 |
| 221 | 20240110 | 151900 | 144279807500 | 136000 | 135900 | 136100 | 135600 | 2787 |
| 222 | 20240110 | 151800 | 143901105800 | 135900 | 135900 | 136000 | 135700 | 2298 |
| 223 | 20240110 | 151700 | 143588836900 | 135900 | 136000 | 136100 | 135700 | 2113 |
| 224 | 20240110 | 151600 | 143301736400 | 135900 | 135600 | 136100 | 135600 | 2196 |
| 225 | 20240110 | 151500 | 143003155400 | 135800 | 135600 | 135800 | 135500 | 2027 |
| 226 | 20240110 | 151400 | 142728217800 | 135600 | 135800 | 135900 | 135500 | 3219 |
| 227 | 20240110 | 151300 | 142291478200 | 135800 | 135800 | 136000 | 135800 | 1127 |
| 228 | 20240110 | 151200 | 142138351600 | 135800 | 135900 | 135900 | 135700 | 2372 |
| 229 | 20240110 | 151100 | 141816160000 | 135900 | 135700 | 135900 | 135300 | 3973 |
| 230 | 20240110 | 151000 | 141277238300 | 135800 | 135600 | 135800 | 135600 | 674 |
| 231 | 20240110 | 150900 | 141185779100 | 135700 | 135500 | 135700 | 135500 | 267 |
| 232 | 20240110 | 150800 | 141149569700 | 135700 | 135500 | 135700 | 135500 | 966 |
| 233 | 20240110 | 150700 | 141018595800 | 135500 | 135500 | 135700 | 135500 | 867 |
| 234 | 20240110 | 150600 | 140901059600 | 135500 | 135500 | 135600 | 135400 | 717 |
| 235 | 20240110 | 150500 | 140803884000 | 135500 | 135500 | 135600 | 135400 | 808 |
| 236 | 20240110 | 150400 | 140694402800 | 135600 | 135400 | 135700 | 135300 | 1752 |
| 237 | 20240110 | 150300 | 140457057500 | 135400 | 135500 | 135500 | 135300 | 1363 |
| 238 | 20240110 | 150200 | 140272480300 | 135500 | 135300 | 135600 | 135200 | 1481 |
| 239 | 20240110 | 150100 | 140072011400 | 135200 | 135600 | 135700 | 135200 | 2168 |
| 240 | 20240110 | 150000 | 139778444700 | 135600 | 135800 | 135800 | 135500 | 1304 |
| 241 | 20240110 | 145900 | 139601624400 | 135800 | 135800 | 135900 | 135600 | 2159 |
| 242 | 20240110 | 145800 | 139308608500 | 135800 | 135900 | 135900 | 135700 | 838 |
| 243 | 20240110 | 145700 | 139194791400 | 135900 | 135800 | 135900 | 135700 | 590 |
| 244 | 20240110 | 145600 | 139114681500 | 135800 | 135900 | 136000 | 135700 | 989 |
| 245 | 20240110 | 145500 | 138980315600 | 135900 | 135900 | 135900 | 135600 | 577 |
| 246 | 20240110 | 145400 | 138901977900 | 135900 | 135700 | 135900 | 135600 | 880 |
| 247 | 20240110 | 145300 | 138782546900 | 135800 | 135800 | 136000 | 135700 | 1098 |
| 248 | 20240110 | 145200 | 138633442000 | 135900 | 135900 | 136000 | 135800 | 1276 |
| 249 | 20240110 | 145100 | 138460013900 | 136000 | 135700 | 136000 | 135600 | 1494 |
| 250 | 20240110 | 145000 | 138257083500 | 135700 | 135700 | 135800 | 135600 | 1007 |
| 251 | 20240110 | 144900 | 138120495200 | 135800 | 135800 | 135900 | 135600 | 696 |
| 252 | 20240110 | 144800 | 138026054800 | 135900 | 135700 | 135900 | 135600 | 538 |
| 253 | 20240110 | 144700 | 137953036700 | 135700 | 135600 | 135900 | 135500 | 2706 |
| 254 | 20240110 | 144600 | 137586073900 | 135600 | 135900 | 136000 | 135600 | 2670 |
| 255 | 20240110 | 144500 | 137223587900 | 135900 | 136100 | 136300 | 135900 | 1040 |
| 256 | 20240110 | 144400 | 137082121700 | 136200 | 136200 | 136300 | 136100 | 1246 |
| 257 | 20240110 | 144300 | 136912495300 | 136200 | 136300 | 136300 | 136100 | 632 |
| 258 | 20240110 | 144200 | 136826419000 | 136300 | 136300 | 136300 | 136200 | 520 |
| 259 | 20240110 | 144100 | 136755562400 | 136300 | 136300 | 136300 | 136200 | 683 |
| 260 | 20240110 | 144000 | 136662514100 | 136300 | 136200 | 136400 | 136100 | 712 |
| 261 | 20240110 | 143900 | 136565482700 | 136300 | 136300 | 136300 | 136200 | 344 |
| 262 | 20240110 | 143800 | 136518611600 | 136300 | 136300 | 136500 | 136200 | 1236 |
| 263 | 20240110 | 143700 | 136350031000 | 136200 | 136100 | 136200 | 136000 | 1252 |
| 264 | 20240110 | 143600 | 136179571900 | 136000 | 136200 | 136200 | 136000 | 1084 |
| 265 | 20240110 | 143500 | 136032045300 | 136200 | 136300 | 136400 | 136100 | 612 |
| 266 | 20240110 | 143400 | 135948667100 | 136400 | 136400 | 136400 | 136200 | 2436 |
| 267 | 20240110 | 143300 | 135616658200 | 136400 | 136300 | 136500 | 136200 | 1576 |
| 268 | 20240110 | 143200 | 135401797300 | 136300 | 136300 | 136500 | 136300 | 1571 |
| 269 | 20240110 | 143100 | 135187599700 | 136300 | 136400 | 136400 | 136200 | 1079 |
| 270 | 20240110 | 143000 | 135040523100 | 136300 | 136300 | 136500 | 136100 | 2376 |
| 271 | 20240110 | 142900 | 134716585600 | 136300 | 136000 | 136400 | 136000 | 2857 |
| 272 | 20240110 | 142800 | 134327563100 | 136100 | 136100 | 136100 | 135900 | 1170 |
| 273 | 20240110 | 142700 | 134168446000 | 136100 | 136000 | 136200 | 135800 | 1332 |
| 274 | 20240110 | 142600 | 133987246400 | 136000 | 136000 | 136100 | 135800 | 1989 |
| 275 | 20240110 | 142500 | 133716895800 | 136100 | 136100 | 136200 | 135600 | 2912 |
| 276 | 20240110 | 142400 | 133321073300 | 136100 | 136000 | 136200 | 135800 | 1854 |
| 277 | 20240110 | 142300 | 133068960000 | 136100 | 136200 | 136200 | 136000 | 1185 |
| 278 | 20240110 | 142200 | 132907702600 | 136200 | 136100 | 136200 | 136000 | 337 |
| 279 | 20240110 | 142100 | 132861837200 | 136100 | 135900 | 136100 | 135900 | 1021 |
| 280 | 20240110 | 142000 | 132722946500 | 136000 | 136000 | 136000 | 135800 | 1987 |
| 281 | 20240110 | 141900 | 132452979000 | 135900 | 136100 | 136100 | 135800 | 1034 |
| 282 | 20240110 | 141800 | 132312439200 | 136100 | 136100 | 136100 | 136000 | 1360 |
| 283 | 20240110 | 141700 | 132127456500 | 136100 | 135900 | 136200 | 135900 | 1353 |
| 284 | 20240110 | 141600 | 131943427900 | 136000 | 135800 | 136000 | 135700 | 1153 |
| 285 | 20240110 | 141500 | 131786809200 | 135800 | 135700 | 135900 | 135600 | 2920 |
| 286 | 20240110 | 141400 | 131390485500 | 135700 | 136200 | 136200 | 135700 | 2000 |
| 287 | 20240110 | 141300 | 131118673400 | 136200 | 136400 | 136400 | 136000 | 627 |
| 288 | 20240110 | 141200 | 131033328500 | 136400 | 135900 | 136400 | 135900 | 1353 |
| 289 | 20240110 | 141100 | 130849097900 | 136000 | 136500 | 136800 | 135800 | 6751 |
| 290 | 20240110 | 141000 | 129930727000 | 136500 | 136400 | 136800 | 136400 | 959 |
| 291 | 20240110 | 140900 | 129799777000 | 136400 | 136400 | 136700 | 136300 | 1106 |
| 292 | 20240110 | 140800 | 129648800000 | 136300 | 136300 | 136400 | 136100 | 2421 |
| 293 | 20240110 | 140700 | 129318955400 | 136300 | 136600 | 136600 | 136300 | 1297 |
| 294 | 20240110 | 140600 | 129142129100 | 136600 | 136800 | 136800 | 136400 | 1224 |
| 295 | 20240110 | 140500 | 128974998800 | 136700 | 136800 | 137000 | 136600 | 991 |
| 296 | 20240110 | 140400 | 128839437300 | 136800 | 136600 | 137000 | 136600 | 1628 |
| 297 | 20240110 | 140300 | 128616740600 | 136600 | 136400 | 136700 | 136300 | 1332 |
| 298 | 20240110 | 140200 | 128434951000 | 136300 | 136700 | 136800 | 136300 | 4379 |
| 299 | 20240110 | 140100 | 127837190800 | 136800 | 136800 | 137000 | 136700 | 1006 |
| 300 | 20240110 | 140000 | 127699575500 | 136900 | 137300 | 137300 | 136800 | 2165 |
| 301 | 20240110 | 135900 | 127403010700 | 137300 | 137200 | 137300 | 137000 | 954 |
| 302 | 20240110 | 135800 | 127272143000 | 137300 | 137400 | 137500 | 137100 | 1445 |
| 303 | 20240110 | 135700 | 127073770500 | 137400 | 137500 | 137500 | 137300 | 1226 |
| 304 | 20240110 | 135600 | 126905291400 | 137500 | 137200 | 137500 | 137100 | 2427 |
| 305 | 20240110 | 135500 | 126571984100 | 137200 | 137100 | 137200 | 137100 | 962 |
| 306 | 20240110 | 135400 | 126440048700 | 137200 | 137000 | 137200 | 137000 | 839 |
| 307 | 20240110 | 135300 | 126324980200 | 137200 | 137100 | 137200 | 137000 | 727 |
| 308 | 20240110 | 135200 | 126225293900 | 137200 | 137500 | 137500 | 137100 | 1009 |
| 309 | 20240110 | 135100 | 126086806300 | 137500 | 137500 | 137600 | 137300 | 627 |
| 310 | 20240110 | 135000 | 126000638300 | 137600 | 137700 | 137700 | 137400 | 913 |
| 311 | 20240110 | 134900 | 125875044300 | 137700 | 137700 | 137700 | 137600 | 894 |
| 312 | 20240110 | 134800 | 125751965700 | 137700 | 137200 | 137700 | 137100 | 3622 |
| 313 | 20240110 | 134700 | 125254547300 | 137200 | 137100 | 137200 | 137000 | 1277 |
| 314 | 20240110 | 134600 | 125079484500 | 137100 | 137100 | 137200 | 137000 | 1404 |
| 315 | 20240110 | 134500 | 124886966700 | 137100 | 136900 | 137100 | 136700 | 2369 |
| 316 | 20240110 | 134400 | 124562619600 | 136900 | 137200 | 137300 | 136800 | 4038 |
| 317 | 20240110 | 134300 | 124009547200 | 137300 | 137300 | 137400 | 137200 | 556 |
| 318 | 20240110 | 134200 | 123933217200 | 137300 | 137300 | 137400 | 137100 | 1198 |
| 319 | 20240110 | 134100 | 123768842600 | 137300 | 137600 | 137700 | 136700 | 9987 |
| 320 | 20240110 | 134000 | 122401244000 | 137700 | 137000 | 137800 | 136900 | 6201 |
| 321 | 20240110 | 133900 | 121550624500 | 137100 | 137100 | 137200 | 137000 | 5043 |
| 322 | 20240110 | 133800 | 120859527000 | 137100 | 137100 | 137200 | 137000 | 3476 |
| 323 | 20240110 | 133700 | 120383028600 | 137100 | 137600 | 137600 | 137000 | 6154 |
| 324 | 20240110 | 133600 | 119538913700 | 137600 | 137600 | 137700 | 137400 | 1877 |
| 325 | 20240110 | 133500 | 119280775300 | 137600 | 137700 | 137800 | 137300 | 1805 |
| 326 | 20240110 | 133400 | 119032420000 | 137600 | 137900 | 137900 | 137300 | 5669 |
| 327 | 20240110 | 133300 | 118252479100 | 137800 | 138400 | 138400 | 137800 | 2376 |
| 328 | 20240110 | 133200 | 117924700400 | 138400 | 138300 | 138400 | 138200 | 3490 |
| 329 | 20240110 | 133100 | 117442220600 | 138300 | 138000 | 138300 | 138000 | 2450 |
| 330 | 20240110 | 133000 | 117103788800 | 138000 | 138000 | 138100 | 137800 | 2882 |
| 331 | 20240110 | 132900 | 116706137600 | 138100 | 138000 | 138100 | 137900 | 1552 |
| 332 | 20240110 | 132800 | 116491951100 | 138000 | 138100 | 138300 | 137900 | 1687 |
| 333 | 20240110 | 132700 | 116258966200 | 138100 | 137900 | 138300 | 137700 | 5906 |
| 334 | 20240110 | 132600 | 115444323700 | 137900 | 138400 | 138500 | 137700 | 7131 |
| 335 | 20240110 | 132500 | 114459707100 | 138400 | 138400 | 138800 | 138300 | 2497 |
| 336 | 20240110 | 132400 | 114114038600 | 138400 | 138400 | 138500 | 138300 | 1059 |
| 337 | 20240110 | 132300 | 113967483700 | 138300 | 138300 | 138500 | 138100 | 4548 |
| 338 | 20240110 | 132200 | 113338596500 | 138600 | 138900 | 139000 | 138300 | 4605 |
| 339 | 20240110 | 132100 | 112700385600 | 138900 | 139100 | 139200 | 138600 | 4605 |
| 340 | 20240110 | 132000 | 112060427400 | 139000 | 138800 | 139100 | 138600 | 7249 |
| 341 | 20240110 | 131900 | 111053420800 | 138600 | 138800 | 139000 | 138600 | 2820 |
| 342 | 20240110 | 131800 | 110662025700 | 138900 | 138900 | 139100 | 138800 | 2118 |
| 343 | 20240110 | 131700 | 110367704800 | 139000 | 139000 | 139200 | 138700 | 3815 |
| 344 | 20240110 | 131600 | 109837501200 | 138700 | 139000 | 139400 | 138700 | 8210 |
| 345 | 20240110 | 131500 | 108695437900 | 139100 | 139000 | 139400 | 138800 | 5548 |
| 346 | 20240110 | 131400 | 107923397200 | 139000 | 138600 | 139400 | 138600 | 7071 |
| 347 | 20240110 | 131300 | 106939680000 | 138600 | 139000 | 139000 | 138500 | 5371 |
| 348 | 20240110 | 131200 | 106194823800 | 138900 | 139200 | 139400 | 138800 | 11754 |
| 349 | 20240110 | 131100 | 104560243700 | 139200 | 138800 | 139200 | 138800 | 11891 |
| 350 | 20240110 | 131000 | 102907804800 | 138800 | 138700 | 139000 | 138400 | 13235 |
| 351 | 20240110 | 130900 | 101070234900 | 138800 | 138400 | 138900 | 138300 | 14916 |
| 352 | 20240110 | 130800 | 99002791500 | 138400 | 137300 | 138400 | 137200 | 10226 |
| 353 | 20240110 | 130700 | 97592965300 | 137300 | 137200 | 137400 | 137100 | 785 |
| 354 | 20240110 | 130600 | 97485221700 | 137200 | 137300 | 137400 | 137000 | 2280 |
| 355 | 20240110 | 130500 | 97172195700 | 137300 | 137400 | 137500 | 137000 | 1373 |
| 356 | 20240110 | 130400 | 96983721200 | 137500 | 137200 | 137500 | 137000 | 3154 |
| 357 | 20240110 | 130300 | 96550616200 | 137000 | 137400 | 137500 | 137000 | 3274 |
| 358 | 20240110 | 130200 | 96101272000 | 137400 | 137000 | 137500 | 136900 | 5398 |
| 359 | 20240110 | 130100 | 95360548400 | 137000 | 137300 | 137400 | 136800 | 7470 |
| 360 | 20240110 | 130000 | 94336540800 | 137300 | 137600 | 137800 | 137200 | 2797 |
| 361 | 20240110 | 125900 | 93951971200 | 137500 | 137700 | 137900 | 137100 | 7806 |
| 362 | 20240110 | 125800 | 92879442700 | 137600 | 137800 | 138000 | 137500 | 3748 |
| 363 | 20240110 | 125700 | 92363079000 | 137800 | 138400 | 138400 | 137100 | 6863 |
| 364 | 20240110 | 125600 | 91416099600 | 138400 | 138300 | 138500 | 138200 | 9755 |
| 365 | 20240110 | 125500 | 90066217900 | 138400 | 137900 | 138400 | 137800 | 18458 |
| 366 | 20240110 | 125400 | 87517563600 | 137900 | 137600 | 137900 | 137500 | 7452 |
| 367 | 20240110 | 125300 | 86490948500 | 137600 | 137500 | 137600 | 137400 | 4609 |
| 368 | 20240110 | 125200 | 85857001400 | 137400 | 137600 | 137600 | 137300 | 2681 |
| 369 | 20240110 | 125100 | 85488420800 | 137500 | 137500 | 137600 | 137200 | 2800 |
| 370 | 20240110 | 125000 | 85103582000 | 137500 | 137600 | 137700 | 137300 | 6218 |
| 371 | 20240110 | 124900 | 84248201800 | 137600 | 137000 | 137600 | 137000 | 20273 |
| 372 | 20240110 | 124800 | 81463334000 | 137100 | 136900 | 137100 | 136800 | 8195 |
| 373 | 20240110 | 124700 | 80340750100 | 136900 | 137000 | 137000 | 136800 | 2763 |
| 374 | 20240110 | 124600 | 79962438700 | 136900 | 136700 | 137000 | 136600 | 4400 |
| 375 | 20240110 | 124500 | 79360262000 | 136800 | 136900 | 136900 | 136500 | 1576 |
| 376 | 20240110 | 124400 | 79144830000 | 136800 | 136600 | 137000 | 136600 | 10745 |
| 377 | 20240110 | 124300 | 77673812700 | 136600 | 136600 | 136700 | 136200 | 3496 |
| 378 | 20240110 | 124200 | 77196882200 | 136700 | 136600 | 136700 | 136500 | 1034 |
| 379 | 20240110 | 124100 | 77055623700 | 136600 | 136700 | 136900 | 136300 | 4334 |
| 380 | 20240110 | 124000 | 76463049200 | 136700 | 136400 | 136800 | 136300 | 6647 |
| 381 | 20240110 | 123900 | 75555075200 | 136400 | 136300 | 136500 | 136200 | 1257 |
| 382 | 20240110 | 123800 | 75383673400 | 136300 | 136400 | 136500 | 136100 | 2909 |
| 383 | 20240110 | 123700 | 74987130200 | 136300 | 136100 | 136500 | 136000 | 2646 |
| 384 | 20240110 | 123600 | 74626729800 | 136100 | 136400 | 136400 | 136000 | 2020 |
| 385 | 20240110 | 123500 | 74351705500 | 136300 | 136500 | 136500 | 136200 | 1678 |
| 386 | 20240110 | 123400 | 74122855200 | 136400 | 136500 | 136500 | 136000 | 4181 |
| 387 | 20240110 | 123300 | 73553135500 | 136300 | 136600 | 136800 | 136300 | 2551 |
| 388 | 20240110 | 123200 | 73204602600 | 136500 | 136600 | 137000 | 136400 | 11921 |
| 389 | 20240110 | 123100 | 71573047500 | 136500 | 136000 | 136600 | 135900 | 10073 |
| 390 | 20240110 | 123000 | 70199885500 | 136000 | 135800 | 136200 | 135700 | 3463 |
| 391 | 20240110 | 122900 | 69728863300 | 135900 | 135700 | 135900 | 135600 | 1957 |
| 392 | 20240110 | 122800 | 69463181600 | 135600 | 136100 | 136100 | 135600 | 1658 |
| 393 | 20240110 | 122700 | 69237858200 | 136200 | 136000 | 136300 | 134600 | 6296 |
| 394 | 20240110 | 122600 | 68382699600 | 135900 | 135400 | 136200 | 135300 | 8450 |
| 395 | 20240110 | 122500 | 67235067800 | 135400 | 135100 | 135500 | 135100 | 1784 |
| 396 | 20240110 | 122400 | 66993673700 | 135200 | 134800 | 135500 | 134800 | 2978 |
| 397 | 20240110 | 122300 | 66590782100 | 134700 | 135700 | 135700 | 134700 | 5818 |
| 398 | 20240110 | 122200 | 65804058700 | 135600 | 136000 | 136000 | 135300 | 7890 |
| 399 | 20240110 | 122100 | 64733782300 | 136000 | 136400 | 136700 | 136000 | 8788 |
| 400 | 20240110 | 122000 | 63535928700 | 136400 | 136900 | 136900 | 136400 | 7681 |
| 401 | 20240110 | 121900 | 62486633700 | 136800 | 136500 | 136900 | 136100 | 8718 |
| 402 | 20240110 | 121800 | 61295647800 | 136400 | 136300 | 136500 | 135500 | 7609 |
| 403 | 20240110 | 121700 | 60259793100 | 136300 | 136900 | 137300 | 136000 | 13301 |
| 404 | 20240110 | 121600 | 58441273600 | 136900 | 135600 | 137000 | 135500 | 29374 |
| 405 | 20240110 | 121500 | 54439107600 | 135600 | 133800 | 135700 | 133800 | 53884 |
| 406 | 20240110 | 121400 | 47182526700 | 133800 | 133800 | 133800 | 133700 | 1412 |
| 407 | 20240110 | 121300 | 46993679100 | 133800 | 133900 | 133900 | 133600 | 1337 |
| 408 | 20240110 | 121200 | 46814787300 | 133900 | 133800 | 133900 | 133700 | 1942 |
| 409 | 20240110 | 121100 | 46554896400 | 133800 | 133500 | 133800 | 133400 | 5102 |
| 410 | 20240110 | 121000 | 45873230900 | 133500 | 133400 | 133500 | 133400 | 1254 |
| 411 | 20240110 | 120900 | 45705910100 | 133400 | 133100 | 133400 | 133000 | 3115 |
| 412 | 20240110 | 120800 | 45290763700 | 133200 | 133100 | 133200 | 133100 | 232 |
| 413 | 20240110 | 120700 | 45259865200 | 133200 | 133200 | 133200 | 133100 | 274 |
| 414 | 20240110 | 120600 | 45223383900 | 133200 | 133200 | 133200 | 133100 | 277 |
| 415 | 20240110 | 120500 | 45186490300 | 133100 | 133200 | 133200 | 133100 | 411 |
| 416 | 20240110 | 120400 | 45131758400 | 133200 | 133000 | 133200 | 133000 | 374 |
| 417 | 20240110 | 120300 | 45081969900 | 133100 | 132900 | 133100 | 132900 | 470 |
| 418 | 20240110 | 120200 | 45019456600 | 133000 | 132900 | 133000 | 132900 | 297 |
| 419 | 20240110 | 120100 | 44979975200 | 133000 | 133000 | 133000 | 132900 | 300 |
| 420 | 20240110 | 120000 | 44940093700 | 133000 | 133000 | 133000 | 132900 | 258 |
| 421 | 20240110 | 115900 | 44905781200 | 133000 | 132900 | 133000 | 132800 | 471 |
| 422 | 20240110 | 115800 | 44843175700 | 132900 | 133100 | 133100 | 132900 | 348 |
| 423 | 20240110 | 115700 | 44796898800 | 133000 | 132900 | 133100 | 132800 | 230 |
| 424 | 20240110 | 115600 | 44766308100 | 132800 | 133200 | 133200 | 132800 | 653 |
| 425 | 20240110 | 115500 | 44679447100 | 133200 | 133200 | 133200 | 133100 | 209 |
| 426 | 20240110 | 115400 | 44651608400 | 133200 | 133200 | 133200 | 133100 | 242 |
| 427 | 20240110 | 115300 | 44619381000 | 133200 | 133200 | 133200 | 133100 | 256 |
| 428 | 20240110 | 115200 | 44585296800 | 133200 | 133200 | 133200 | 133200 | 234 |
| 429 | 20240110 | 115100 | 44554128000 | 133200 | 133200 | 133200 | 133000 | 292 |
| 430 | 20240110 | 115000 | 44515254200 | 133200 | 133000 | 133200 | 133000 | 328 |
| 431 | 20240110 | 114900 | 44471596900 | 133000 | 133100 | 133200 | 132900 | 581 |
| 432 | 20240110 | 114800 | 44394307500 | 133100 | 133000 | 133200 | 132900 | 327 |
| 433 | 20240110 | 114700 | 44350791100 | 133000 | 133100 | 133100 | 132800 | 470 |
| 434 | 20240110 | 114600 | 44288282500 | 133200 | 133100 | 133200 | 132800 | 584 |
| 435 | 20240110 | 114500 | 44210615900 | 133100 | 133100 | 133200 | 133100 | 458 |
| 436 | 20240110 | 114400 | 44149631300 | 133100 | 133200 | 133300 | 133000 | 1063 |
| 437 | 20240110 | 114300 | 44008075800 | 133300 | 133200 | 133300 | 133200 | 599 |
| 438 | 20240110 | 114200 | 43928232700 | 133300 | 133300 | 133300 | 133200 | 441 |
| 439 | 20240110 | 114100 | 43869462200 | 133300 | 133100 | 133300 | 133100 | 470 |
| 440 | 20240110 | 114000 | 43806871900 | 133200 | 133100 | 133200 | 133100 | 436 |
| 441 | 20240110 | 113900 | 43748804100 | 133100 | 132800 | 133100 | 132800 | 462 |
| 442 | 20240110 | 113800 | 43687348200 | 132900 | 133000 | 133000 | 132800 | 601 |
| 443 | 20240110 | 113700 | 43607468200 | 133000 | 133200 | 133200 | 132900 | 460 |
| 444 | 20240110 | 113600 | 43546271400 | 133300 | 133000 | 133300 | 132900 | 1905 |
| 445 | 20240110 | 113500 | 43292751300 | 132900 | 132900 | 133000 | 132800 | 488 |
| 446 | 20240110 | 113400 | 43227898200 | 132900 | 132600 | 132900 | 132500 | 686 |
| 447 | 20240110 | 113300 | 43136891000 | 132700 | 132500 | 132700 | 132500 | 1041 |
| 448 | 20240110 | 113200 | 42998866600 | 132600 | 132700 | 132700 | 132500 | 1079 |
| 449 | 20240110 | 113100 | 42855810700 | 132700 | 132700 | 132700 | 132600 | 636 |
| 450 | 20240110 | 113000 | 42771458300 | 132700 | 132700 | 132700 | 132600 | 262 |
| 451 | 20240110 | 112900 | 42736696600 | 132600 | 132900 | 132900 | 132600 | 453 |
| 452 | 20240110 | 112800 | 42676552400 | 132900 | 132800 | 132900 | 132700 | 199 |
| 453 | 20240110 | 112700 | 42650119800 | 132800 | 132900 | 132900 | 132800 | 481 |
| 454 | 20240110 | 112600 | 42586221400 | 132900 | 132900 | 133000 | 132700 | 884 |
| 455 | 20240110 | 112500 | 42468823100 | 133000 | 132900 | 133000 | 132900 | 211 |
| 456 | 20240110 | 112400 | 42440770500 | 132900 | 132800 | 132900 | 132700 | 429 |
| 457 | 20240110 | 112300 | 42383801800 | 132700 | 133100 | 133200 | 132700 | 953 |
| 458 | 20240110 | 112200 | 42257194600 | 133100 | 133200 | 133200 | 133100 | 623 |
| 459 | 20240110 | 112100 | 42174236600 | 133200 | 133200 | 133200 | 133100 | 232 |
| 460 | 20240110 | 112000 | 42143336200 | 133100 | 133200 | 133300 | 133100 | 929 |
| 461 | 20240110 | 111900 | 42019607000 | 133100 | 133100 | 133200 | 133100 | 426 |
| 462 | 20240110 | 111800 | 41962886900 | 133200 | 133000 | 133200 | 133000 | 359 |
| 463 | 20240110 | 111700 | 41915097600 | 133000 | 133000 | 133200 | 132900 | 489 |
| 464 | 20240110 | 111600 | 41850007600 | 133100 | 133000 | 133100 | 132700 | 897 |
| 465 | 20240110 | 111500 | 41730702800 | 132900 | 132700 | 132900 | 132700 | 307 |
| 466 | 20240110 | 111400 | 41689916300 | 132700 | 132700 | 132800 | 132600 | 371 |
| 467 | 20240110 | 111300 | 41640684600 | 132700 | 132500 | 132700 | 132500 | 441 |
| 468 | 20240110 | 111200 | 41582186400 | 132500 | 132500 | 132700 | 132500 | 467 |
| 469 | 20240110 | 111100 | 41520264700 | 132600 | 132500 | 132700 | 132500 | 586 |
| 470 | 20240110 | 111000 | 41442564500 | 132600 | 132700 | 132800 | 132600 | 988 |
| 471 | 20240110 | 110900 | 41311514300 | 132700 | 132900 | 132900 | 132700 | 441 |
| 472 | 20240110 | 110800 | 41252947400 | 132900 | 132800 | 132900 | 132700 | 868 |
| 473 | 20240110 | 110700 | 41137659000 | 132800 | 132900 | 132900 | 132700 | 260 |
| 474 | 20240110 | 110600 | 41103117600 | 132900 | 133000 | 133000 | 132800 | 754 |
| 475 | 20240110 | 110500 | 41002920300 | 133000 | 133100 | 133100 | 132900 | 464 |
| 476 | 20240110 | 110400 | 40941204800 | 133100 | 133100 | 133100 | 133000 | 391 |
| 477 | 20240110 | 110300 | 40889185100 | 133100 | 133000 | 133200 | 133000 | 379 |
| 478 | 20240110 | 110200 | 40838737700 | 133000 | 133100 | 133100 | 133000 | 456 |
| 479 | 20240110 | 110100 | 40778064900 | 133100 | 133000 | 133100 | 133000 | 530 |
| 480 | 20240110 | 110000 | 40707545100 | 133100 | 133000 | 133200 | 132900 | 884 |
| 481 | 20240110 | 105900 | 40589896900 | 133000 | 133400 | 133500 | 133000 | 887 |
| 482 | 20240110 | 105800 | 40471807300 | 133400 | 133500 | 133500 | 133200 | 1089 |
| 483 | 20240110 | 105700 | 40326590000 | 133500 | 133600 | 133600 | 133200 | 1889 |
| 484 | 20240110 | 105600 | 40074621300 | 133700 | 133500 | 133700 | 133400 | 2955 |
| 485 | 20240110 | 105500 | 39679987600 | 133500 | 133100 | 133500 | 133100 | 3780 |
| 486 | 20240110 | 105400 | 39175900700 | 133200 | 133200 | 133200 | 133000 | 851 |
| 487 | 20240110 | 105300 | 39062565500 | 133200 | 133200 | 133200 | 133100 | 1319 |
| 488 | 20240110 | 105200 | 38886888500 | 133200 | 133100 | 133200 | 133000 | 438 |
| 489 | 20240110 | 105100 | 38828566300 | 132900 | 133000 | 133200 | 132900 | 705 |
| 490 | 20240110 | 105000 | 38734758800 | 133000 | 133200 | 133200 | 132900 | 799 |
| 491 | 20240110 | 104900 | 38628441900 | 133200 | 133000 | 133200 | 132900 | 959 |
| 492 | 20240110 | 104800 | 38500820800 | 132900 | 133200 | 133200 | 132900 | 1028 |
| 493 | 20240110 | 104700 | 38364004000 | 133200 | 133100 | 133200 | 132900 | 990 |
| 494 | 20240110 | 104600 | 38232257600 | 133100 | 133100 | 133200 | 133100 | 378 |
| 495 | 20240110 | 104500 | 38181926900 | 133100 | 133000 | 133100 | 132900 | 719 |
| 496 | 20240110 | 104400 | 38086292400 | 132900 | 132800 | 133000 | 132700 | 832 |
| 497 | 20240110 | 104300 | 37975790200 | 132900 | 132800 | 132900 | 132700 | 548 |
| 498 | 20240110 | 104200 | 37903020500 | 132800 | 133000 | 133000 | 132800 | 677 |
| 499 | 20240110 | 104100 | 37813039200 | 133000 | 133000 | 133000 | 132800 | 241 |
| 500 | 20240110 | 104000 | 37781001100 | 133000 | 133000 | 133000 | 132800 | 248 |
| 501 | 20240110 | 103900 | 37748033300 | 132900 | 132800 | 133000 | 132700 | 577 |
| 502 | 20240110 | 103800 | 37671401900 | 132800 | 132700 | 132900 | 132700 | 489 |
| 503 | 20240110 | 103700 | 37606473200 | 132800 | 133000 | 133000 | 132700 | 510 |
| 504 | 20240110 | 103600 | 37538737000 | 133000 | 133100 | 133100 | 132800 | 1989 |
| 505 | 20240110 | 103500 | 37274299400 | 133100 | 133100 | 133300 | 133000 | 729 |
| 506 | 20240110 | 103400 | 37177233700 | 133100 | 133200 | 133200 | 133100 | 1399 |
| 507 | 20240110 | 103300 | 36990976900 | 133200 | 133100 | 133200 | 133000 | 490 |
| 508 | 20240110 | 103200 | 36925738500 | 133000 | 133000 | 133200 | 132900 | 1385 |
| 509 | 20240110 | 103100 | 36741434500 | 133000 | 132900 | 133100 | 132900 | 269 |
| 510 | 20240110 | 103000 | 36705650900 | 132900 | 133100 | 133100 | 132900 | 555 |
| 511 | 20240110 | 102900 | 36631811000 | 133100 | 133100 | 133300 | 133000 | 2054 |
| 512 | 20240110 | 102800 | 36358297800 | 133000 | 133000 | 133100 | 133000 | 765 |
| 513 | 20240110 | 102700 | 36256511400 | 133000 | 133000 | 133100 | 132900 | 1459 |
| 514 | 20240110 | 102600 | 36062417900 | 133000 | 132800 | 133100 | 132700 | 1168 |
| 515 | 20240110 | 102500 | 35907154000 | 132700 | 133000 | 133000 | 132700 | 760 |
| 516 | 20240110 | 102400 | 35806199900 | 132900 | 132900 | 133000 | 132900 | 798 |
| 517 | 20240110 | 102300 | 35700108500 | 132900 | 132600 | 133000 | 132600 | 3693 |
| 518 | 20240110 | 102200 | 35209225400 | 132600 | 132400 | 132700 | 132400 | 1076 |
| 519 | 20240110 | 102100 | 35066615100 | 132400 | 132200 | 132500 | 132200 | 197 |
| 520 | 20240110 | 102000 | 35040529700 | 132400 | 132400 | 132500 | 132100 | 2235 |
| 521 | 20240110 | 101900 | 34744835500 | 132400 | 132200 | 132500 | 132100 | 612 |
| 522 | 20240110 | 101800 | 34663896400 | 132200 | 131900 | 132200 | 131900 | 1257 |
| 523 | 20240110 | 101700 | 34497924400 | 132000 | 132000 | 132100 | 131900 | 1082 |
| 524 | 20240110 | 101600 | 34355096600 | 132000 | 132400 | 132400 | 132000 | 1139 |
| 525 | 20240110 | 101500 | 34204474900 | 132400 | 132500 | 132500 | 132400 | 934 |
| 526 | 20240110 | 101400 | 34080795800 | 132400 | 132400 | 132500 | 132300 | 357 |
| 527 | 20240110 | 101300 | 34033542500 | 132400 | 132500 | 132500 | 132300 | 302 |
| 528 | 20240110 | 101200 | 33993558300 | 132500 | 132400 | 132500 | 132300 | 488 |
| 529 | 20240110 | 101100 | 33928946200 | 132400 | 132300 | 132400 | 132200 | 522 |
| 530 | 20240110 | 101000 | 33859879300 | 132300 | 132300 | 132400 | 132000 | 2509 |
| 531 | 20240110 | 100900 | 33528090300 | 132300 | 132000 | 132400 | 131900 | 3651 |
| 532 | 20240110 | 100800 | 33045371800 | 132000 | 132500 | 132500 | 131800 | 3867 |
| 533 | 20240110 | 100700 | 32534584600 | 132400 | 132000 | 132400 | 131900 | 546 |
| 534 | 20240110 | 100600 | 32462430200 | 132000 | 131900 | 132000 | 131700 | 1552 |
| 535 | 20240110 | 100500 | 32257842800 | 131900 | 131900 | 132200 | 131900 | 2368 |
| 536 | 20240110 | 100400 | 31945295600 | 131900 | 131900 | 131900 | 131800 | 443 |
| 537 | 20240110 | 100300 | 31886882700 | 131900 | 131600 | 131900 | 131600 | 2396 |
| 538 | 20240110 | 100200 | 31571167300 | 131600 | 131600 | 131700 | 131500 | 1181 |
| 539 | 20240110 | 100100 | 31415756600 | 131600 | 131700 | 131700 | 131500 | 740 |
| 540 | 20240110 | 100000 | 31318388800 | 131700 | 131800 | 131800 | 131600 | 872 |
| 541 | 20240110 | 095900 | 31203529800 | 131700 | 131800 | 131800 | 131600 | 1709 |
| 542 | 20240110 | 095800 | 30978480500 | 131800 | 131900 | 132000 | 131800 | 1426 |
| 543 | 20240110 | 095700 | 30790479900 | 131900 | 131900 | 132000 | 131800 | 660 |
| 544 | 20240110 | 095600 | 30703412900 | 132000 | 132000 | 132100 | 131900 | 1915 |
| 545 | 20240110 | 095500 | 30450724200 | 132000 | 132200 | 132200 | 131800 | 4284 |
| 546 | 20240110 | 095400 | 29885177800 | 132200 | 132400 | 132400 | 132200 | 945 |
| 547 | 20240110 | 095300 | 29760188700 | 132300 | 132400 | 132400 | 132200 | 1069 |
| 548 | 20240110 | 095200 | 29618810300 | 132400 | 132400 | 132500 | 132200 | 2960 |
| 549 | 20240110 | 095100 | 29227221600 | 132400 | 132800 | 132800 | 132300 | 1081 |
| 550 | 20240110 | 095000 | 29083965500 | 132800 | 132900 | 133000 | 132800 | 1231 |
| 551 | 20240110 | 094900 | 28920343600 | 133000 | 132900 | 133000 | 132800 | 778 |
| 552 | 20240110 | 094800 | 28816903300 | 132900 | 132600 | 133000 | 132500 | 1898 |
| 553 | 20240110 | 094700 | 28564952000 | 132500 | 132500 | 132600 | 132400 | 771 |
| 554 | 20240110 | 094600 | 28462790400 | 132500 | 132600 | 132600 | 132400 | 699 |
| 555 | 20240110 | 094500 | 28370194700 | 132500 | 132700 | 132900 | 132400 | 1987 |
| 556 | 20240110 | 094400 | 28106617100 | 132700 | 132900 | 133000 | 132500 | 1756 |
| 557 | 20240110 | 094300 | 27873474200 | 133000 | 132900 | 133000 | 132900 | 237 |
| 558 | 20240110 | 094200 | 27841967100 | 132800 | 132900 | 132900 | 132700 | 540 |
| 559 | 20240110 | 094100 | 27770228200 | 132900 | 133100 | 133100 | 132700 | 1584 |
| 560 | 20240110 | 094000 | 27559665000 | 133000 | 132800 | 133100 | 132800 | 2092 |
| 561 | 20240110 | 093900 | 27281375500 | 132800 | 132900 | 132900 | 132600 | 842 |
| 562 | 20240110 | 093800 | 27169647000 | 133000 | 133000 | 133000 | 132700 | 915 |
| 563 | 20240110 | 093700 | 27048053800 | 133000 | 132900 | 133100 | 132900 | 1253 |
| 564 | 20240110 | 093600 | 26881397100 | 133100 | 132400 | 133100 | 132400 | 1495 |
| 565 | 20240110 | 093500 | 26682844500 | 132400 | 132300 | 132600 | 132300 | 1734 |
| 566 | 20240110 | 093400 | 26453170400 | 132300 | 132300 | 132400 | 132200 | 1273 |
| 567 | 20240110 | 093300 | 26284777700 | 132300 | 132500 | 132500 | 132200 | 6038 |
| 568 | 20240110 | 093200 | 25485761100 | 132600 | 132500 | 132600 | 132400 | 1225 |
| 569 | 20240110 | 093100 | 25323428900 | 132500 | 133000 | 133000 | 132300 | 4724 |
| 570 | 20240110 | 093000 | 24696713800 | 132900 | 133300 | 133300 | 132900 | 1925 |
| 571 | 20240110 | 092900 | 24440502700 | 133300 | 132900 | 133400 | 132900 | 1582 |
| 572 | 20240110 | 092800 | 24229968200 | 132900 | 133300 | 133500 | 132900 | 3603 |
| 573 | 20240110 | 092700 | 23750281200 | 133300 | 134100 | 134100 | 133200 | 6840 |
| 574 | 20240110 | 092600 | 22835957200 | 134100 | 133800 | 134200 | 133700 | 7152 |
| 575 | 20240110 | 092500 | 21877764500 | 133900 | 133800 | 133900 | 133600 | 2007 |
| 576 | 20240110 | 092400 | 21609486700 | 133700 | 134000 | 134100 | 133700 | 3492 |
| 577 | 20240110 | 092300 | 21141717700 | 134100 | 133600 | 134100 | 133600 | 8230 |
| 578 | 20240110 | 092200 | 20039710000 | 133700 | 133500 | 133700 | 133300 | 2805 |
| 579 | 20240110 | 092100 | 19665014100 | 133600 | 133500 | 133700 | 133300 | 3885 |
| 580 | 20240110 | 092000 | 19145943900 | 133400 | 133500 | 133700 | 133400 | 2150 |
| 581 | 20240110 | 091900 | 18858726900 | 133500 | 133900 | 133900 | 133400 | 4802 |
| 582 | 20240110 | 091800 | 18216968000 | 133800 | 133800 | 133900 | 133600 | 3683 |
| 583 | 20240110 | 091700 | 17724243100 | 133800 | 133500 | 134300 | 133400 | 25095 |
| 584 | 20240110 | 091600 | 14362942600 | 133500 | 133200 | 133600 | 133000 | 6169 |
| 585 | 20240110 | 091500 | 13540393800 | 133200 | 132500 | 133300 | 132500 | 2681 |
| 586 | 20240110 | 091400 | 13184039000 | 132400 | 132600 | 132900 | 132400 | 2867 |
| 587 | 20240110 | 091300 | 12803732800 | 132600 | 132700 | 132700 | 132400 | 2940 |
| 588 | 20240110 | 091200 | 12414015000 | 132800 | 132900 | 133100 | 132700 | 2227 |
| 589 | 20240110 | 091100 | 12118144600 | 132900 | 132800 | 133200 | 132700 | 3759 |
| 590 | 20240110 | 091000 | 11618413600 | 132900 | 133500 | 133800 | 132800 | 3690 |
| 591 | 20240110 | 090900 | 11126453200 | 133500 | 133300 | 134000 | 133200 | 9368 |
| 592 | 20240110 | 090800 | 9873542600 | 133300 | 132900 | 133800 | 132900 | 13909 |
| 593 | 20240110 | 090700 | 8017617200 | 132900 | 132300 | 132900 | 132100 | 3847 |
| 594 | 20240110 | 090600 | 7508226600 | 132200 | 132700 | 132700 | 132000 | 2591 |
| 595 | 20240110 | 090500 | 7165190600 | 132700 | 133200 | 133400 | 132500 | 5488 |
| 596 | 20240110 | 090400 | 6435811400 | 133300 | 132600 | 133600 | 132500 | 14957 |
| 597 | 20240110 | 090300 | 4443713400 | 132500 | 131600 | 132600 | 131600 | 7190 |
| 598 | 20240110 | 090200 | 3492577400 | 131500 | 132400 | 132800 | 131500 | 10105 |
| 599 | 20240110 | 090100 | 2156326300 | 132400 | 131000 | 132400 | 131000 | 9057 |
| 600 | 20240110 | 090000 | 963243200 | 131100 | 130500 | 131200 | 130200 | 7346 |