34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 3 | 20240103 | 185100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 4 | 20240103 | 185000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 5 | 20240103 | 184900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 6 | 20240103 | 184800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 7 | 20240103 | 184700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 8 | 20240103 | 184600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 9 | 20240103 | 184500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 10 | 20240103 | 184400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 11 | 20240103 | 184300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 12 | 20240103 | 184200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 13 | 20240103 | 184100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 14 | 20240103 | 184000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 15 | 20240103 | 183900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 16 | 20240103 | 183800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 17 | 20240103 | 183700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 18 | 20240103 | 183600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 19 | 20240103 | 183500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 20 | 20240103 | 183400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 21 | 20240103 | 183300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 22 | 20240103 | 183200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 23 | 20240103 | 183100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 24 | 20240103 | 183000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 25 | 20240103 | 182900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 26 | 20240103 | 182800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 27 | 20240103 | 182700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 28 | 20240103 | 182600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 29 | 20240103 | 182500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 30 | 20240103 | 182400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 31 | 20240103 | 182300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 32 | 20240103 | 182200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 33 | 20240103 | 182100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 34 | 20240103 | 182000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 35 | 20240103 | 181900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 36 | 20240103 | 181800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 37 | 20240103 | 181700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 38 | 20240103 | 181600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 39 | 20240103 | 181500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 40 | 20240103 | 181400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 41 | 20240103 | 181300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 42 | 20240103 | 181200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 43 | 20240103 | 181100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 44 | 20240103 | 181000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 45 | 20240103 | 180900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 46 | 20240103 | 180800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 47 | 20240103 | 180700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 48 | 20240103 | 180600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 49 | 20240103 | 180500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 50 | 20240103 | 180400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 51 | 20240103 | 180300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 52 | 20240103 | 180200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 53 | 20240103 | 180100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 54 | 20240103 | 180000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 55 | 20240103 | 175900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 56 | 20240103 | 175800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 57 | 20240103 | 175700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 58 | 20240103 | 175600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 59 | 20240103 | 175500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 60 | 20240103 | 175400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 61 | 20240103 | 175300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 62 | 20240103 | 175200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 63 | 20240103 | 175100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 64 | 20240103 | 175000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 65 | 20240103 | 174900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 66 | 20240103 | 174800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 67 | 20240103 | 174700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 68 | 20240103 | 174600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 69 | 20240103 | 174500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 70 | 20240103 | 174400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 71 | 20240103 | 174300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 72 | 20240103 | 174200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 73 | 20240103 | 174100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 74 | 20240103 | 174000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 75 | 20240103 | 173900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 76 | 20240103 | 173800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 77 | 20240103 | 173700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 78 | 20240103 | 173600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 79 | 20240103 | 173500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 80 | 20240103 | 173400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 81 | 20240103 | 173300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 82 | 20240103 | 173200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 83 | 20240103 | 173100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 84 | 20240103 | 173000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 85 | 20240103 | 172900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 86 | 20240103 | 172800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 87 | 20240103 | 172700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 88 | 20240103 | 172600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 89 | 20240103 | 172500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 90 | 20240103 | 172400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 91 | 20240103 | 172300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 92 | 20240103 | 172200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 93 | 20240103 | 172100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 94 | 20240103 | 172000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 95 | 20240103 | 171900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 96 | 20240103 | 171800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 97 | 20240103 | 171700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 98 | 20240103 | 171600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 99 | 20240103 | 171500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 100 | 20240103 | 171400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 101 | 20240103 | 171300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 102 | 20240103 | 171200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 103 | 20240103 | 171100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 104 | 20240103 | 171000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 105 | 20240103 | 170900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 106 | 20240103 | 170800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 107 | 20240103 | 170700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 108 | 20240103 | 170600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 109 | 20240103 | 170500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 110 | 20240103 | 170400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 111 | 20240103 | 170300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 112 | 20240103 | 170200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 113 | 20240103 | 170100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 114 | 20240103 | 170000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 115 | 20240103 | 165900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 116 | 20240103 | 165800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 117 | 20240103 | 165700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 118 | 20240103 | 165600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 119 | 20240103 | 165500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 120 | 20240103 | 165400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 121 | 20240103 | 165300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 122 | 20240103 | 165200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 123 | 20240103 | 165100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 124 | 20240103 | 165000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 125 | 20240103 | 164900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 126 | 20240103 | 164800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 127 | 20240103 | 164700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 128 | 20240103 | 164600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 129 | 20240103 | 164500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 130 | 20240103 | 164400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 131 | 20240103 | 164300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 132 | 20240103 | 164200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 133 | 20240103 | 164100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 134 | 20240103 | 164000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 135 | 20240103 | 163900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 136 | 20240103 | 163800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 137 | 20240103 | 163700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 138 | 20240103 | 163600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 139 | 20240103 | 163500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 140 | 20240103 | 163400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 141 | 20240103 | 163300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 142 | 20240103 | 163200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 143 | 20240103 | 163100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 144 | 20240103 | 163000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 145 | 20240103 | 162900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 146 | 20240103 | 162800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 147 | 20240103 | 162700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 148 | 20240103 | 162600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 149 | 20240103 | 162500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 150 | 20240103 | 162400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 151 | 20240103 | 162300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 152 | 20240103 | 162200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 153 | 20240103 | 162100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 154 | 20240103 | 162000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 155 | 20240103 | 161900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 156 | 20240103 | 161800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 157 | 20240103 | 161700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 158 | 20240103 | 161600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 159 | 20240103 | 161500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 160 | 20240103 | 161400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 161 | 20240103 | 161300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 162 | 20240103 | 161200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 163 | 20240103 | 161100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 164 | 20240103 | 161000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 165 | 20240103 | 160900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 166 | 20240103 | 160800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 167 | 20240103 | 160700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 168 | 20240103 | 160600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 169 | 20240103 | 160500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 170 | 20240103 | 160400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 171 | 20240103 | 160300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 172 | 20240103 | 160200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 173 | 20240103 | 160100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 174 | 20240103 | 160000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 175 | 20240103 | 155900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 176 | 20240103 | 155800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 177 | 20240103 | 155700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 178 | 20240103 | 155600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 179 | 20240103 | 155500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 180 | 20240103 | 155400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 181 | 20240103 | 155300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 182 | 20240103 | 155200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 183 | 20240103 | 155100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 184 | 20240103 | 155000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 185 | 20240103 | 154900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 186 | 20240103 | 154800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 187 | 20240103 | 154700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 188 | 20240103 | 154600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 189 | 20240103 | 154500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 190 | 20240103 | 154400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 191 | 20240103 | 154300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 192 | 20240103 | 154200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 193 | 20240103 | 154100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 194 | 20240103 | 154000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 195 | 20240103 | 153900 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 196 | 20240103 | 153800 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 197 | 20240103 | 153700 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 198 | 20240103 | 153600 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 199 | 20240103 | 153500 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 200 | 20240103 | 153400 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 201 | 20240103 | 153300 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 202 | 20240103 | 153200 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 203 | 20240103 | 153100 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 204 | 20240103 | 153000 | 46873279100 | 154000 | 154000 | 154000 | 154000 | 20298 |
| 205 | 20240103 | 152900 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 206 | 20240103 | 152800 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 207 | 20240103 | 152700 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 208 | 20240103 | 152600 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 209 | 20240103 | 152500 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 210 | 20240103 | 152400 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 211 | 20240103 | 152300 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 212 | 20240103 | 152200 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 213 | 20240103 | 152100 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 214 | 20240103 | 152000 | 43747387100 | 154200 | 154200 | 154200 | 154200 | 0 |
| 215 | 20240103 | 151900 | 43747387100 | 154200 | 154200 | 154200 | 154100 | 415 |
| 216 | 20240103 | 151800 | 43683430300 | 154100 | 154200 | 154200 | 154000 | 378 |
| 217 | 20240103 | 151700 | 43625188300 | 154200 | 154100 | 154200 | 154000 | 390 |
| 218 | 20240103 | 151600 | 43565090500 | 154100 | 154200 | 154200 | 154000 | 3093 |
| 219 | 20240103 | 151500 | 43088713400 | 154200 | 154400 | 154400 | 154100 | 3586 |
| 220 | 20240103 | 151400 | 42535747500 | 154400 | 154500 | 154500 | 154300 | 1035 |
| 221 | 20240103 | 151300 | 42376014400 | 154400 | 154300 | 154500 | 154300 | 447 |
| 222 | 20240103 | 151200 | 42306991400 | 154300 | 154400 | 154400 | 154300 | 121 |
| 223 | 20240103 | 151100 | 42288312200 | 154400 | 154400 | 154600 | 154300 | 267 |
| 224 | 20240103 | 151000 | 42247078600 | 154400 | 154300 | 154700 | 154200 | 2994 |
| 225 | 20240103 | 150900 | 41784675600 | 154300 | 154300 | 154300 | 154200 | 539 |
| 226 | 20240103 | 150800 | 41701516800 | 154200 | 154400 | 154400 | 154200 | 1428 |
| 227 | 20240103 | 150700 | 41481154100 | 154400 | 154300 | 154600 | 154300 | 658 |
| 228 | 20240103 | 150600 | 41379515300 | 154300 | 154300 | 154400 | 154300 | 1787 |
| 229 | 20240103 | 150500 | 41103662900 | 154400 | 154500 | 154500 | 154300 | 1982 |
| 230 | 20240103 | 150400 | 40797617600 | 154500 | 154600 | 154600 | 154500 | 674 |
| 231 | 20240103 | 150300 | 40693470000 | 154600 | 154500 | 154600 | 154400 | 943 |
| 232 | 20240103 | 150200 | 40547763300 | 154400 | 154400 | 154500 | 154400 | 231 |
| 233 | 20240103 | 150100 | 40512076700 | 154500 | 154500 | 154600 | 154400 | 1000 |
| 234 | 20240103 | 150000 | 40357597300 | 154500 | 154700 | 154700 | 154500 | 1606 |
| 235 | 20240103 | 145900 | 40109356700 | 154600 | 154800 | 154800 | 154600 | 380 |
| 236 | 20240103 | 145800 | 40050585200 | 154800 | 154800 | 154800 | 154600 | 813 |
| 237 | 20240103 | 145700 | 39924806600 | 154700 | 154700 | 154800 | 154600 | 812 |
| 238 | 20240103 | 145600 | 39799200000 | 154600 | 154600 | 154700 | 154500 | 551 |
| 239 | 20240103 | 145500 | 39714015700 | 154600 | 154600 | 154700 | 154600 | 425 |
| 240 | 20240103 | 145400 | 39648288700 | 154600 | 154600 | 154700 | 154500 | 317 |
| 241 | 20240103 | 145300 | 39599280200 | 154600 | 154600 | 154600 | 154500 | 295 |
| 242 | 20240103 | 145200 | 39553677100 | 154600 | 154600 | 154600 | 154400 | 471 |
| 243 | 20240103 | 145100 | 39480922900 | 154500 | 154600 | 154600 | 154500 | 456 |
| 244 | 20240103 | 145000 | 39410457500 | 154600 | 154500 | 154600 | 154400 | 298 |
| 245 | 20240103 | 144900 | 39364408100 | 154500 | 154600 | 154600 | 154400 | 378 |
| 246 | 20240103 | 144800 | 39306003900 | 154500 | 154500 | 154600 | 154400 | 280 |
| 247 | 20240103 | 144700 | 39262753300 | 154500 | 154500 | 154600 | 154500 | 632 |
| 248 | 20240103 | 144600 | 39165082000 | 154600 | 154500 | 154600 | 154400 | 172 |
| 249 | 20240103 | 144500 | 39138498700 | 154500 | 154700 | 154700 | 154400 | 1135 |
| 250 | 20240103 | 144400 | 38963132400 | 154600 | 154600 | 154700 | 154500 | 564 |
| 251 | 20240103 | 144300 | 38875914800 | 154600 | 154700 | 154700 | 154600 | 425 |
| 252 | 20240103 | 144200 | 38810193900 | 154600 | 154500 | 154700 | 154500 | 424 |
| 253 | 20240103 | 144100 | 38744647400 | 154500 | 154500 | 154700 | 154500 | 470 |
| 254 | 20240103 | 144000 | 38671972600 | 154500 | 154600 | 154700 | 154500 | 441 |
| 255 | 20240103 | 143900 | 38603826100 | 154600 | 154600 | 154700 | 154600 | 206 |
| 256 | 20240103 | 143800 | 38571968400 | 154700 | 154600 | 154800 | 154500 | 246 |
| 257 | 20240103 | 143700 | 38533920300 | 154600 | 154400 | 154700 | 154400 | 1096 |
| 258 | 20240103 | 143600 | 38364565200 | 154500 | 154500 | 154500 | 154400 | 176 |
| 259 | 20240103 | 143500 | 38337377900 | 154500 | 154600 | 154600 | 154500 | 388 |
| 260 | 20240103 | 143400 | 38277421600 | 154500 | 154600 | 154600 | 154500 | 175 |
| 261 | 20240103 | 143300 | 38250371400 | 154600 | 154600 | 154700 | 154500 | 626 |
| 262 | 20240103 | 143200 | 38153626600 | 154600 | 154500 | 154700 | 154500 | 879 |
| 263 | 20240103 | 143100 | 38017762100 | 154500 | 154700 | 154800 | 154400 | 1209 |
| 264 | 20240103 | 143000 | 37831017000 | 154600 | 154600 | 154800 | 154600 | 311 |
| 265 | 20240103 | 142900 | 37782913800 | 154600 | 154600 | 154800 | 154500 | 358 |
| 266 | 20240103 | 142800 | 37727570000 | 154500 | 154500 | 154700 | 154500 | 294 |
| 267 | 20240103 | 142700 | 37682134700 | 154500 | 154500 | 154500 | 154400 | 543 |
| 268 | 20240103 | 142600 | 37598276500 | 154500 | 154500 | 154500 | 154300 | 1153 |
| 269 | 20240103 | 142500 | 37420255800 | 154500 | 154600 | 154600 | 154400 | 462 |
| 270 | 20240103 | 142400 | 37348894800 | 154600 | 154500 | 154600 | 154500 | 476 |
| 271 | 20240103 | 142300 | 37275346600 | 154600 | 154600 | 154600 | 154500 | 353 |
| 272 | 20240103 | 142200 | 37220786000 | 154700 | 154700 | 154700 | 154600 | 148 |
| 273 | 20240103 | 142100 | 37197901300 | 154700 | 154700 | 154700 | 154600 | 236 |
| 274 | 20240103 | 142000 | 37161408100 | 154700 | 154700 | 154900 | 154700 | 685 |
| 275 | 20240103 | 141900 | 37055418300 | 154700 | 154600 | 154800 | 154500 | 240 |
| 276 | 20240103 | 141800 | 37018302900 | 154600 | 154500 | 154600 | 154400 | 237 |
| 277 | 20240103 | 141700 | 36981687200 | 154400 | 154600 | 154600 | 154400 | 554 |
| 278 | 20240103 | 141600 | 36896082800 | 154600 | 154500 | 154600 | 154400 | 194 |
| 279 | 20240103 | 141500 | 36866101400 | 154500 | 154500 | 154600 | 154400 | 592 |
| 280 | 20240103 | 141400 | 36774641200 | 154500 | 154500 | 154600 | 154400 | 368 |
| 281 | 20240103 | 141300 | 36717791400 | 154500 | 154500 | 154500 | 154400 | 491 |
| 282 | 20240103 | 141200 | 36641938400 | 154500 | 154500 | 154600 | 154400 | 284 |
| 283 | 20240103 | 141100 | 36598060800 | 154500 | 154500 | 154600 | 154400 | 443 |
| 284 | 20240103 | 141000 | 36529609600 | 154500 | 154500 | 154500 | 154400 | 250 |
| 285 | 20240103 | 140900 | 36490991000 | 154400 | 154500 | 154500 | 154400 | 745 |
| 286 | 20240103 | 140800 | 36375899200 | 154500 | 154700 | 154700 | 154400 | 1161 |
| 287 | 20240103 | 140700 | 36196496200 | 154600 | 154700 | 154700 | 154600 | 665 |
| 288 | 20240103 | 140600 | 36093677600 | 154700 | 154600 | 154700 | 154600 | 144 |
| 289 | 20240103 | 140500 | 36071405600 | 154700 | 154700 | 154800 | 154600 | 153 |
| 290 | 20240103 | 140400 | 36047733800 | 154600 | 154700 | 154700 | 154600 | 308 |
| 291 | 20240103 | 140300 | 36000100700 | 154600 | 154700 | 154700 | 154600 | 300 |
| 292 | 20240103 | 140200 | 35953701100 | 154700 | 154700 | 154700 | 154600 | 190 |
| 293 | 20240103 | 140100 | 35924321500 | 154700 | 154700 | 154800 | 154600 | 319 |
| 294 | 20240103 | 140000 | 35874989900 | 154700 | 154700 | 154800 | 154600 | 166 |
| 295 | 20240103 | 135900 | 35849307900 | 154700 | 154800 | 155000 | 154700 | 321 |
| 296 | 20240103 | 135800 | 35799631300 | 154800 | 154900 | 155000 | 154800 | 302 |
| 297 | 20240103 | 135700 | 35752866600 | 154900 | 155000 | 155000 | 154800 | 247 |
| 298 | 20240103 | 135600 | 35714599600 | 155000 | 155100 | 155100 | 154900 | 676 |
| 299 | 20240103 | 135500 | 35609830100 | 155100 | 155000 | 155200 | 155000 | 570 |
| 300 | 20240103 | 135400 | 35521437300 | 155000 | 155100 | 155200 | 155000 | 284 |
| 301 | 20240103 | 135300 | 35477388600 | 155100 | 155200 | 155200 | 155100 | 290 |
| 302 | 20240103 | 135200 | 35432387400 | 155200 | 155100 | 155200 | 155000 | 118 |
| 303 | 20240103 | 135100 | 35414082800 | 155100 | 155200 | 155200 | 155000 | 166 |
| 304 | 20240103 | 135000 | 35388333900 | 155100 | 155100 | 155200 | 155000 | 175 |
| 305 | 20240103 | 134900 | 35361192000 | 155100 | 155200 | 155200 | 155000 | 225 |
| 306 | 20240103 | 134800 | 35326286800 | 155100 | 155100 | 155200 | 155000 | 182 |
| 307 | 20240103 | 134700 | 35298057100 | 155000 | 155000 | 155000 | 154900 | 481 |
| 308 | 20240103 | 134600 | 35223512800 | 155000 | 154600 | 155000 | 154500 | 758 |
| 309 | 20240103 | 134500 | 35106209400 | 154600 | 154700 | 154700 | 154500 | 462 |
| 310 | 20240103 | 134400 | 35034775300 | 154700 | 154700 | 154700 | 154600 | 451 |
| 311 | 20240103 | 134300 | 34965032000 | 154700 | 154700 | 154800 | 154700 | 332 |
| 312 | 20240103 | 134200 | 34913664100 | 154700 | 154700 | 154800 | 154600 | 201 |
| 313 | 20240103 | 134100 | 34882562300 | 154700 | 154800 | 154800 | 154600 | 912 |
| 314 | 20240103 | 134000 | 34741470800 | 154800 | 154900 | 154900 | 154800 | 510 |
| 315 | 20240103 | 133900 | 34662500800 | 154900 | 155100 | 155100 | 154800 | 1227 |
| 316 | 20240103 | 133800 | 34472380500 | 155100 | 155100 | 155100 | 155000 | 245 |
| 317 | 20240103 | 133700 | 34434391700 | 155100 | 155200 | 155200 | 155100 | 330 |
| 318 | 20240103 | 133600 | 34383202600 | 155200 | 155200 | 155200 | 155100 | 302 |
| 319 | 20240103 | 133500 | 34336341100 | 155200 | 155300 | 155400 | 155200 | 265 |
| 320 | 20240103 | 133400 | 34295201900 | 155300 | 155300 | 155400 | 155200 | 290 |
| 321 | 20240103 | 133300 | 34250167300 | 155300 | 155200 | 155300 | 155200 | 372 |
| 322 | 20240103 | 133200 | 34192418900 | 155300 | 155200 | 155300 | 155200 | 237 |
| 323 | 20240103 | 133100 | 34155628400 | 155200 | 155000 | 155200 | 154900 | 333 |
| 324 | 20240103 | 133000 | 34103979600 | 155000 | 155000 | 155000 | 155000 | 84 |
| 325 | 20240103 | 132900 | 34090959600 | 155000 | 154900 | 155000 | 154900 | 461 |
| 326 | 20240103 | 132800 | 34019528200 | 155000 | 155000 | 155000 | 154900 | 102 |
| 327 | 20240103 | 132700 | 34003721300 | 154900 | 155100 | 155200 | 154900 | 228 |
| 328 | 20240103 | 132600 | 33968384700 | 155000 | 155100 | 155200 | 154900 | 196 |
| 329 | 20240103 | 132500 | 33937997800 | 155000 | 155000 | 155200 | 155000 | 365 |
| 330 | 20240103 | 132400 | 33881404600 | 154900 | 155000 | 155000 | 154900 | 91 |
| 331 | 20240103 | 132300 | 33867302000 | 155000 | 154900 | 155100 | 154800 | 97 |
| 332 | 20240103 | 132200 | 33852271000 | 154900 | 154900 | 155100 | 154800 | 369 |
| 333 | 20240103 | 132100 | 33795106900 | 154900 | 155000 | 155100 | 154800 | 376 |
| 334 | 20240103 | 132000 | 33736860600 | 155000 | 154900 | 155100 | 154800 | 232 |
| 335 | 20240103 | 131900 | 33700919400 | 154900 | 154800 | 155000 | 154800 | 185 |
| 336 | 20240103 | 131800 | 33672265400 | 154700 | 155100 | 155100 | 154700 | 112 |
| 337 | 20240103 | 131700 | 33654926400 | 155100 | 154900 | 155100 | 154800 | 346 |
| 338 | 20240103 | 131600 | 33601347800 | 154900 | 154800 | 154900 | 154800 | 194 |
| 339 | 20240103 | 131500 | 33571307700 | 154900 | 154800 | 155200 | 154800 | 445 |
| 340 | 20240103 | 131400 | 33502360800 | 154800 | 154900 | 155000 | 154800 | 536 |
| 341 | 20240103 | 131300 | 33419350700 | 154900 | 154900 | 155000 | 154800 | 223 |
| 342 | 20240103 | 131200 | 33384817100 | 154900 | 155000 | 155000 | 154800 | 304 |
| 343 | 20240103 | 131100 | 33337729800 | 155000 | 155200 | 155200 | 154900 | 254 |
| 344 | 20240103 | 131000 | 33298346300 | 155000 | 155000 | 155200 | 154900 | 167 |
| 345 | 20240103 | 130900 | 33272461700 | 154900 | 155000 | 155000 | 154900 | 188 |
| 346 | 20240103 | 130800 | 33243332000 | 155000 | 155100 | 155100 | 154900 | 197 |
| 347 | 20240103 | 130700 | 33212792900 | 155100 | 155000 | 155100 | 154900 | 511 |
| 348 | 20240103 | 130600 | 33133618900 | 155000 | 154900 | 155100 | 154800 | 650 |
| 349 | 20240103 | 130500 | 33032939500 | 155100 | 154900 | 155100 | 154800 | 668 |
| 350 | 20240103 | 130400 | 32929444500 | 154900 | 154800 | 155100 | 154800 | 727 |
| 351 | 20240103 | 130300 | 32816830800 | 154900 | 154900 | 155000 | 154800 | 633 |
| 352 | 20240103 | 130200 | 32718773100 | 154900 | 155000 | 155100 | 154900 | 194 |
| 353 | 20240103 | 130100 | 32688708200 | 155000 | 154800 | 155200 | 154800 | 2065 |
| 354 | 20240103 | 130000 | 32368533200 | 154800 | 154800 | 154900 | 154700 | 460 |
| 355 | 20240103 | 125900 | 32297319400 | 154800 | 154800 | 155000 | 154800 | 466 |
| 356 | 20240103 | 125800 | 32225135700 | 154900 | 154800 | 154900 | 154700 | 476 |
| 357 | 20240103 | 125700 | 32151451100 | 154800 | 154800 | 154800 | 154700 | 318 |
| 358 | 20240103 | 125600 | 32102241900 | 154800 | 154500 | 154800 | 154500 | 286 |
| 359 | 20240103 | 125500 | 32058014400 | 154700 | 154600 | 154700 | 154500 | 239 |
| 360 | 20240103 | 125400 | 32021067700 | 154600 | 154600 | 154600 | 154500 | 191 |
| 361 | 20240103 | 125300 | 31991540400 | 154500 | 154500 | 154600 | 154400 | 367 |
| 362 | 20240103 | 125200 | 31934830400 | 154400 | 154500 | 154500 | 154400 | 315 |
| 363 | 20240103 | 125100 | 31886179700 | 154500 | 154500 | 154500 | 154400 | 190 |
| 364 | 20240103 | 125000 | 31856835600 | 154500 | 154500 | 154500 | 154400 | 229 |
| 365 | 20240103 | 124900 | 31821456400 | 154500 | 154400 | 154500 | 154300 | 379 |
| 366 | 20240103 | 124800 | 31762941500 | 154400 | 154400 | 154500 | 154400 | 85 |
| 367 | 20240103 | 124700 | 31749812800 | 154500 | 154500 | 154600 | 154400 | 336 |
| 368 | 20240103 | 124600 | 31697917000 | 154400 | 154600 | 154600 | 154400 | 147 |
| 369 | 20240103 | 124500 | 31675200000 | 154600 | 154600 | 154600 | 154400 | 265 |
| 370 | 20240103 | 124400 | 31634260900 | 154600 | 154500 | 154600 | 154500 | 196 |
| 371 | 20240103 | 124300 | 31603971600 | 154500 | 154600 | 154600 | 154400 | 211 |
| 372 | 20240103 | 124200 | 31571375300 | 154600 | 154400 | 154600 | 154300 | 243 |
| 373 | 20240103 | 124100 | 31533853800 | 154400 | 154500 | 154500 | 154300 | 219 |
| 374 | 20240103 | 124000 | 31500034500 | 154400 | 154400 | 154500 | 154300 | 171 |
| 375 | 20240103 | 123900 | 31473633700 | 154400 | 154300 | 154400 | 154300 | 315 |
| 376 | 20240103 | 123800 | 31425011600 | 154300 | 154400 | 154500 | 154300 | 181 |
| 377 | 20240103 | 123700 | 31397066600 | 154500 | 154400 | 154500 | 154300 | 276 |
| 378 | 20240103 | 123600 | 31354452700 | 154300 | 154500 | 154600 | 154300 | 479 |
| 379 | 20240103 | 123500 | 31280462100 | 154500 | 154400 | 154500 | 154400 | 287 |
| 380 | 20240103 | 123400 | 31236134700 | 154500 | 154500 | 154600 | 154400 | 287 |
| 381 | 20240103 | 123300 | 31191795500 | 154500 | 154500 | 154600 | 154500 | 172 |
| 382 | 20240103 | 123200 | 31165217700 | 154600 | 154600 | 154800 | 154500 | 385 |
| 383 | 20240103 | 123100 | 31105678300 | 154600 | 154500 | 154600 | 154400 | 252 |
| 384 | 20240103 | 123000 | 31066748100 | 154500 | 154500 | 154600 | 154400 | 269 |
| 385 | 20240103 | 122900 | 31025191500 | 154400 | 154600 | 154600 | 154400 | 507 |
| 386 | 20240103 | 122800 | 30946878400 | 154600 | 154500 | 154600 | 154400 | 231 |
| 387 | 20240103 | 122700 | 30911180200 | 154500 | 154600 | 154600 | 154500 | 317 |
| 388 | 20240103 | 122600 | 30862192900 | 154600 | 154500 | 154600 | 154400 | 148 |
| 389 | 20240103 | 122500 | 30839323300 | 154500 | 154500 | 154500 | 154400 | 301 |
| 390 | 20240103 | 122400 | 30792829800 | 154500 | 154500 | 154500 | 154500 | 275 |
| 391 | 20240103 | 122300 | 30750342300 | 154400 | 154400 | 154600 | 154400 | 183 |
| 392 | 20240103 | 122200 | 30722072600 | 154600 | 154400 | 154600 | 154300 | 228 |
| 393 | 20240103 | 122100 | 30686872600 | 154300 | 154400 | 154600 | 154200 | 787 |
| 394 | 20240103 | 122000 | 30565414400 | 154400 | 154300 | 154600 | 154300 | 1379 |
| 395 | 20240103 | 121900 | 30352456900 | 154300 | 154600 | 154700 | 154300 | 2247 |
| 396 | 20240103 | 121800 | 30005268900 | 154700 | 154700 | 154800 | 154600 | 386 |
| 397 | 20240103 | 121700 | 29945554400 | 154700 | 154700 | 154800 | 154600 | 360 |
| 398 | 20240103 | 121600 | 29889873200 | 154600 | 154800 | 154800 | 154600 | 865 |
| 399 | 20240103 | 121500 | 29756057800 | 154800 | 154900 | 154900 | 154700 | 367 |
| 400 | 20240103 | 121400 | 29699230700 | 154900 | 154900 | 154900 | 154800 | 109 |
| 401 | 20240103 | 121300 | 29682349400 | 154900 | 154900 | 155000 | 154800 | 314 |
| 402 | 20240103 | 121200 | 29633713100 | 154900 | 154900 | 155000 | 154800 | 159 |
| 403 | 20240103 | 121100 | 29609089200 | 154900 | 154900 | 154900 | 154800 | 359 |
| 404 | 20240103 | 121000 | 29553500400 | 154900 | 154800 | 154900 | 154800 | 208 |
| 405 | 20240103 | 120900 | 29521288600 | 154900 | 155000 | 155000 | 154900 | 391 |
| 406 | 20240103 | 120800 | 29460720500 | 155000 | 155000 | 155100 | 154900 | 560 |
| 407 | 20240103 | 120700 | 29373910700 | 155100 | 155100 | 155100 | 154900 | 1073 |
| 408 | 20240103 | 120600 | 29207592500 | 155100 | 155200 | 155200 | 155100 | 216 |
| 409 | 20240103 | 120500 | 29174081200 | 155200 | 155000 | 155200 | 155000 | 297 |
| 410 | 20240103 | 120400 | 29128016400 | 155100 | 155200 | 155200 | 155000 | 197 |
| 411 | 20240103 | 120300 | 29097464100 | 155200 | 155100 | 155200 | 155100 | 246 |
| 412 | 20240103 | 120200 | 29059305100 | 155200 | 155100 | 155200 | 155000 | 243 |
| 413 | 20240103 | 120100 | 29021616700 | 155000 | 155100 | 155200 | 155000 | 804 |
| 414 | 20240103 | 120000 | 28896915600 | 155100 | 155000 | 155200 | 155000 | 358 |
| 415 | 20240103 | 115900 | 28841384700 | 155100 | 155000 | 155200 | 155000 | 400 |
| 416 | 20240103 | 115800 | 28779365100 | 155100 | 155200 | 155200 | 155000 | 535 |
| 417 | 20240103 | 115700 | 28696383500 | 155200 | 155200 | 155200 | 155100 | 252 |
| 418 | 20240103 | 115600 | 28657281600 | 155200 | 155200 | 155200 | 155100 | 250 |
| 419 | 20240103 | 115500 | 28618483700 | 155300 | 155300 | 155400 | 155200 | 668 |
| 420 | 20240103 | 115400 | 28514752000 | 155400 | 155300 | 155400 | 155300 | 378 |
| 421 | 20240103 | 115300 | 28456014000 | 155400 | 155400 | 155400 | 155300 | 223 |
| 422 | 20240103 | 115200 | 28421376200 | 155400 | 155300 | 155400 | 155300 | 288 |
| 423 | 20240103 | 115100 | 28376624700 | 155400 | 155500 | 155500 | 155300 | 112 |
| 424 | 20240103 | 115000 | 28359218600 | 155400 | 155400 | 155400 | 155300 | 247 |
| 425 | 20240103 | 114900 | 28320837800 | 155400 | 155400 | 155500 | 155200 | 197 |
| 426 | 20240103 | 114800 | 28290227100 | 155400 | 155300 | 155500 | 155200 | 261 |
| 427 | 20240103 | 114700 | 28249672300 | 155300 | 155100 | 155400 | 155100 | 704 |
| 428 | 20240103 | 114600 | 28140378700 | 155200 | 155300 | 155300 | 155100 | 748 |
| 429 | 20240103 | 114500 | 28024239300 | 155400 | 155600 | 155700 | 155300 | 233 |
| 430 | 20240103 | 114400 | 27988016500 | 155600 | 155300 | 155700 | 155300 | 545 |
| 431 | 20240103 | 114300 | 27903313200 | 155400 | 155600 | 155700 | 155300 | 450 |
| 432 | 20240103 | 114200 | 27833367600 | 155600 | 155400 | 155600 | 155400 | 375 |
| 433 | 20240103 | 114100 | 27775026200 | 155500 | 155600 | 155600 | 155400 | 339 |
| 434 | 20240103 | 114000 | 27722296100 | 155600 | 155600 | 155700 | 155500 | 308 |
| 435 | 20240103 | 113900 | 27674365700 | 155500 | 155500 | 155600 | 155400 | 306 |
| 436 | 20240103 | 113800 | 27626789000 | 155500 | 155400 | 155500 | 155400 | 166 |
| 437 | 20240103 | 113700 | 27600982200 | 155400 | 155500 | 155500 | 155300 | 193 |
| 438 | 20240103 | 113600 | 27570996500 | 155500 | 155400 | 155500 | 155300 | 251 |
| 439 | 20240103 | 113500 | 27531982600 | 155400 | 155400 | 155500 | 155300 | 250 |
| 440 | 20240103 | 113400 | 27493146500 | 155400 | 155200 | 155500 | 155200 | 480 |
| 441 | 20240103 | 113300 | 27418611000 | 155200 | 155400 | 155400 | 155200 | 376 |
| 442 | 20240103 | 113200 | 27360217400 | 155400 | 155400 | 155500 | 155400 | 149 |
| 443 | 20240103 | 113100 | 27337054800 | 155500 | 155300 | 155500 | 155200 | 388 |
| 444 | 20240103 | 113000 | 27276799100 | 155300 | 155300 | 155500 | 155300 | 273 |
| 445 | 20240103 | 112900 | 27234388700 | 155400 | 155400 | 155400 | 155300 | 281 |
| 446 | 20240103 | 112800 | 27190735400 | 155400 | 155300 | 155400 | 155200 | 286 |
| 447 | 20240103 | 112700 | 27146310200 | 155300 | 155400 | 155400 | 155200 | 288 |
| 448 | 20240103 | 112600 | 27101588000 | 155300 | 155600 | 155600 | 155200 | 400 |
| 449 | 20240103 | 112500 | 27039450300 | 155600 | 155200 | 155600 | 155200 | 167 |
| 450 | 20240103 | 112400 | 27013501300 | 155300 | 155200 | 155600 | 155200 | 602 |
| 451 | 20240103 | 112300 | 26919993400 | 155200 | 155400 | 155500 | 155100 | 914 |
| 452 | 20240103 | 112200 | 26778015300 | 155500 | 155500 | 155500 | 155300 | 231 |
| 453 | 20240103 | 112100 | 26742103300 | 155300 | 155400 | 155400 | 155200 | 402 |
| 454 | 20240103 | 112000 | 26679669600 | 155400 | 155400 | 155500 | 155300 | 227 |
| 455 | 20240103 | 111900 | 26644391800 | 155400 | 155200 | 155400 | 155200 | 233 |
| 456 | 20240103 | 111800 | 26608202200 | 155200 | 155500 | 155500 | 155200 | 594 |
| 457 | 20240103 | 111700 | 26515951200 | 155400 | 155600 | 155700 | 155200 | 387 |
| 458 | 20240103 | 111600 | 26455782000 | 155500 | 155500 | 155600 | 155500 | 267 |
| 459 | 20240103 | 111500 | 26414248400 | 155500 | 155300 | 155500 | 155200 | 226 |
| 460 | 20240103 | 111400 | 26379134200 | 155300 | 155200 | 155500 | 155100 | 401 |
| 461 | 20240103 | 111300 | 26316870100 | 155200 | 155200 | 155200 | 155100 | 707 |
| 462 | 20240103 | 111200 | 26207188000 | 155100 | 155300 | 155300 | 155100 | 570 |
| 463 | 20240103 | 111100 | 26118715400 | 155300 | 155300 | 155400 | 155200 | 803 |
| 464 | 20240103 | 111000 | 25994024100 | 155400 | 155500 | 155500 | 155300 | 676 |
| 465 | 20240103 | 110900 | 25888960500 | 155500 | 155600 | 155600 | 155400 | 1165 |
| 466 | 20240103 | 110800 | 25707806300 | 155600 | 155600 | 155700 | 155500 | 661 |
| 467 | 20240103 | 110700 | 25604960800 | 155700 | 155700 | 155700 | 155500 | 502 |
| 468 | 20240103 | 110600 | 25526840600 | 155700 | 155700 | 155700 | 155500 | 370 |
| 469 | 20240103 | 110500 | 25469260600 | 155700 | 155700 | 155700 | 155500 | 226 |
| 470 | 20240103 | 110400 | 25434091800 | 155600 | 155600 | 155700 | 155500 | 252 |
| 471 | 20240103 | 110300 | 25394871100 | 155600 | 155700 | 155700 | 155500 | 528 |
| 472 | 20240103 | 110200 | 25312751500 | 155700 | 155500 | 155700 | 155500 | 539 |
| 473 | 20240103 | 110100 | 25228910500 | 155600 | 155500 | 155700 | 155500 | 309 |
| 474 | 20240103 | 110000 | 25180838700 | 155600 | 155500 | 155600 | 155500 | 267 |
| 475 | 20240103 | 105900 | 25139297000 | 155500 | 155500 | 155700 | 155400 | 393 |
| 476 | 20240103 | 105800 | 25078189000 | 155500 | 155600 | 155700 | 155500 | 221 |
| 477 | 20240103 | 105700 | 25043813100 | 155400 | 155400 | 155600 | 155300 | 946 |
| 478 | 20240103 | 105600 | 24896745200 | 155500 | 155800 | 155800 | 155400 | 451 |
| 479 | 20240103 | 105500 | 24826589300 | 155700 | 155400 | 155700 | 155400 | 321 |
| 480 | 20240103 | 105400 | 24776662500 | 155500 | 155600 | 155600 | 155400 | 460 |
| 481 | 20240103 | 105300 | 24705129500 | 155600 | 155600 | 155700 | 155600 | 560 |
| 482 | 20240103 | 105200 | 24617973700 | 155700 | 155500 | 155700 | 155400 | 1266 |
| 483 | 20240103 | 105100 | 24421099000 | 155500 | 155500 | 155500 | 155400 | 540 |
| 484 | 20240103 | 105000 | 24337143200 | 155500 | 155400 | 155500 | 155300 | 1859 |
| 485 | 20240103 | 104900 | 24048180800 | 155400 | 155200 | 155400 | 155200 | 731 |
| 486 | 20240103 | 104800 | 23934622800 | 155200 | 155300 | 155300 | 155200 | 332 |
| 487 | 20240103 | 104700 | 23883078300 | 155300 | 155100 | 155300 | 155000 | 355 |
| 488 | 20240103 | 104600 | 23827998800 | 155000 | 155000 | 155100 | 154900 | 363 |
| 489 | 20240103 | 104500 | 23771729600 | 155000 | 155000 | 155000 | 154900 | 225 |
| 490 | 20240103 | 104400 | 23736869500 | 155000 | 155100 | 155300 | 154900 | 731 |
| 491 | 20240103 | 104300 | 23623540100 | 155100 | 155100 | 155200 | 155000 | 1302 |
| 492 | 20240103 | 104200 | 23421519000 | 155200 | 155200 | 155200 | 155100 | 368 |
| 493 | 20240103 | 104100 | 23364420600 | 155200 | 155000 | 155200 | 154600 | 1088 |
| 494 | 20240103 | 104000 | 23195737100 | 154800 | 154900 | 155200 | 154600 | 1761 |
| 495 | 20240103 | 103900 | 22923128200 | 154900 | 154900 | 155100 | 154700 | 773 |
| 496 | 20240103 | 103800 | 22803319200 | 154900 | 154800 | 155000 | 154800 | 879 |
| 497 | 20240103 | 103700 | 22667185200 | 154800 | 154800 | 154800 | 154700 | 159 |
| 498 | 20240103 | 103600 | 22642575800 | 154700 | 154700 | 154800 | 154500 | 954 |
| 499 | 20240103 | 103500 | 22495061200 | 154800 | 154700 | 154800 | 154700 | 191 |
| 500 | 20240103 | 103400 | 22465499900 | 154600 | 154700 | 154800 | 154600 | 390 |
| 501 | 20240103 | 103300 | 22405184400 | 154700 | 154700 | 154800 | 154400 | 593 |
| 502 | 20240103 | 103200 | 22313477200 | 154700 | 154500 | 154700 | 154200 | 634 |
| 503 | 20240103 | 103100 | 22215501400 | 154500 | 154300 | 154500 | 154300 | 441 |
| 504 | 20240103 | 103000 | 22147411200 | 154300 | 154100 | 154300 | 154100 | 534 |
| 505 | 20240103 | 102900 | 22065069400 | 154000 | 154100 | 154200 | 154000 | 1052 |
| 506 | 20240103 | 102800 | 21902961000 | 154100 | 154100 | 154200 | 153800 | 700 |
| 507 | 20240103 | 102700 | 21795136000 | 154100 | 153800 | 154200 | 153800 | 791 |
| 508 | 20240103 | 102600 | 21673317400 | 153800 | 154000 | 154100 | 153700 | 2449 |
| 509 | 20240103 | 102500 | 21296439900 | 154000 | 153700 | 154000 | 153600 | 654 |
| 510 | 20240103 | 102400 | 21195819500 | 153700 | 153700 | 153800 | 153600 | 445 |
| 511 | 20240103 | 102300 | 21127438600 | 153700 | 153500 | 153700 | 153500 | 1395 |
| 512 | 20240103 | 102200 | 20913240400 | 153500 | 153600 | 153800 | 153500 | 580 |
| 513 | 20240103 | 102100 | 20824152200 | 153600 | 153600 | 153800 | 153400 | 2120 |
| 514 | 20240103 | 102000 | 20498683600 | 153600 | 153800 | 153900 | 153500 | 2536 |
| 515 | 20240103 | 101900 | 20109227500 | 153900 | 153900 | 154000 | 153800 | 422 |
| 516 | 20240103 | 101800 | 20044282900 | 154000 | 153600 | 154100 | 153500 | 4279 |
| 517 | 20240103 | 101700 | 19386766400 | 153600 | 154300 | 154300 | 153600 | 4472 |
| 518 | 20240103 | 101600 | 18698611900 | 154000 | 153900 | 154200 | 153800 | 1002 |
| 519 | 20240103 | 101500 | 18544295100 | 153800 | 154000 | 154100 | 153800 | 4769 |
| 520 | 20240103 | 101400 | 17810043100 | 154000 | 154100 | 154200 | 154000 | 2962 |
| 521 | 20240103 | 101300 | 17353756700 | 154100 | 154200 | 154200 | 154000 | 3625 |
| 522 | 20240103 | 101200 | 16795055500 | 154200 | 154400 | 154400 | 154200 | 1727 |
| 523 | 20240103 | 101100 | 16528736900 | 154300 | 154400 | 154400 | 154200 | 1001 |
| 524 | 20240103 | 101000 | 16374289000 | 154300 | 154500 | 154500 | 154300 | 984 |
| 525 | 20240103 | 100900 | 16222359400 | 154400 | 154600 | 154600 | 154300 | 2217 |
| 526 | 20240103 | 100800 | 15879988700 | 154500 | 154600 | 154700 | 154500 | 929 |
| 527 | 20240103 | 100700 | 15736367200 | 154700 | 154900 | 154900 | 154600 | 3293 |
| 528 | 20240103 | 100600 | 15226662000 | 155000 | 155100 | 155100 | 155000 | 3349 |
| 529 | 20240103 | 100500 | 14707539300 | 155100 | 155100 | 155100 | 155000 | 521 |
| 530 | 20240103 | 100400 | 14626772000 | 155100 | 155000 | 155100 | 155000 | 3075 |
| 531 | 20240103 | 100300 | 14150125100 | 155100 | 155200 | 155200 | 155000 | 1946 |
| 532 | 20240103 | 100200 | 13848367000 | 155100 | 155200 | 155300 | 155100 | 899 |
| 533 | 20240103 | 100100 | 13708847000 | 155200 | 155200 | 155500 | 155100 | 321 |
| 534 | 20240103 | 100000 | 13659007000 | 155200 | 155100 | 155400 | 155100 | 752 |
| 535 | 20240103 | 095900 | 13542319200 | 155000 | 155200 | 155300 | 155000 | 2358 |
| 536 | 20240103 | 095800 | 13176604100 | 155200 | 155300 | 155300 | 155200 | 1485 |
| 537 | 20240103 | 095700 | 12946073100 | 155300 | 155400 | 155500 | 155200 | 1148 |
| 538 | 20240103 | 095600 | 12767763900 | 155300 | 155600 | 155600 | 155300 | 2191 |
| 539 | 20240103 | 095500 | 12427209500 | 155500 | 155700 | 155800 | 155500 | 2265 |
| 540 | 20240103 | 095400 | 12074823100 | 155600 | 155800 | 155900 | 155600 | 2221 |
| 541 | 20240103 | 095300 | 11728930400 | 155800 | 156100 | 156200 | 155700 | 8336 |
| 542 | 20240103 | 095200 | 10428529600 | 156100 | 156400 | 156400 | 156100 | 1632 |
| 543 | 20240103 | 095100 | 10173655600 | 156400 | 156200 | 156400 | 156200 | 1795 |
| 544 | 20240103 | 095000 | 9893179700 | 156200 | 156300 | 156400 | 156200 | 2158 |
| 545 | 20240103 | 094900 | 9555950600 | 156300 | 156500 | 156500 | 156300 | 1885 |
| 546 | 20240103 | 094800 | 9261207400 | 156400 | 156500 | 156500 | 156400 | 263 |
| 547 | 20240103 | 094700 | 9220055300 | 156400 | 156600 | 156900 | 156400 | 483 |
| 548 | 20240103 | 094600 | 9144443500 | 156600 | 156600 | 156800 | 156500 | 878 |
| 549 | 20240103 | 094500 | 9006914400 | 156700 | 156700 | 156700 | 156500 | 291 |
| 550 | 20240103 | 094400 | 8961345400 | 156700 | 156700 | 156800 | 156600 | 343 |
| 551 | 20240103 | 094300 | 8907598500 | 156600 | 156200 | 156700 | 156200 | 1790 |
| 552 | 20240103 | 094200 | 8627378900 | 156300 | 156300 | 156300 | 156200 | 336 |
| 553 | 20240103 | 094100 | 8574870200 | 156400 | 156300 | 156400 | 156200 | 655 |
| 554 | 20240103 | 094000 | 8472514600 | 156300 | 156400 | 156400 | 156200 | 1674 |
| 555 | 20240103 | 093900 | 8210860600 | 156400 | 156400 | 156400 | 156300 | 778 |
| 556 | 20240103 | 093800 | 8089187900 | 156400 | 156400 | 156500 | 156300 | 492 |
| 557 | 20240103 | 093700 | 8012261800 | 156500 | 156500 | 156500 | 156300 | 519 |
| 558 | 20240103 | 093600 | 7931081700 | 156500 | 156400 | 156500 | 156400 | 223 |
| 559 | 20240103 | 093500 | 7896193100 | 156300 | 156500 | 156500 | 156300 | 281 |
| 560 | 20240103 | 093400 | 7852240900 | 156500 | 156500 | 156600 | 156400 | 952 |
| 561 | 20240103 | 093300 | 7703330000 | 156500 | 156600 | 156600 | 156400 | 2311 |
| 562 | 20240103 | 093200 | 7341752000 | 156600 | 156600 | 156600 | 156500 | 300 |
| 563 | 20240103 | 093100 | 7294772800 | 156600 | 156600 | 156600 | 156500 | 214 |
| 564 | 20240103 | 093000 | 7261263700 | 156600 | 156600 | 156700 | 156500 | 960 |
| 565 | 20240103 | 092900 | 7110933600 | 156600 | 156700 | 156700 | 156600 | 304 |
| 566 | 20240103 | 092800 | 7063310300 | 156700 | 156700 | 156800 | 156600 | 413 |
| 567 | 20240103 | 092700 | 6998597500 | 156700 | 156700 | 156900 | 156600 | 826 |
| 568 | 20240103 | 092600 | 6869154100 | 156900 | 157100 | 157100 | 156700 | 639 |
| 569 | 20240103 | 092500 | 6768908300 | 157200 | 157200 | 157400 | 157000 | 704 |
| 570 | 20240103 | 092400 | 6658226900 | 157200 | 157300 | 157400 | 157100 | 641 |
| 571 | 20240103 | 092300 | 6557424900 | 157400 | 157300 | 157500 | 157200 | 693 |
| 572 | 20240103 | 092200 | 6448360900 | 157300 | 156900 | 157300 | 156900 | 855 |
| 573 | 20240103 | 092100 | 6314086400 | 157000 | 156800 | 157000 | 156800 | 879 |
| 574 | 20240103 | 092000 | 6176202700 | 156800 | 156700 | 156800 | 156600 | 462 |
| 575 | 20240103 | 091900 | 6103803500 | 156700 | 156700 | 157000 | 156600 | 1032 |
| 576 | 20240103 | 091800 | 5942048100 | 156600 | 156800 | 156800 | 156600 | 1382 |
| 577 | 20240103 | 091700 | 5725517200 | 156800 | 156700 | 157000 | 156700 | 906 |
| 578 | 20240103 | 091600 | 5583483700 | 156700 | 156700 | 156800 | 156600 | 975 |
| 579 | 20240103 | 091500 | 5430746200 | 156600 | 156600 | 156700 | 156600 | 303 |
| 580 | 20240103 | 091400 | 5383282500 | 156600 | 156800 | 156800 | 156600 | 658 |
| 581 | 20240103 | 091300 | 5280217200 | 156800 | 156800 | 157100 | 156800 | 884 |
| 582 | 20240103 | 091200 | 5141528800 | 156700 | 156600 | 156700 | 156600 | 809 |
| 583 | 20240103 | 091100 | 5014803400 | 156700 | 156800 | 156800 | 156500 | 1906 |
| 584 | 20240103 | 091000 | 4716087200 | 156800 | 157200 | 157200 | 156700 | 1725 |
| 585 | 20240103 | 090900 | 4445448100 | 157100 | 157200 | 157300 | 157000 | 1366 |
| 586 | 20240103 | 090800 | 4230779300 | 157300 | 157600 | 157600 | 157200 | 3512 |
| 587 | 20240103 | 090700 | 3677689800 | 157600 | 157500 | 157700 | 157300 | 1708 |
| 588 | 20240103 | 090600 | 3408602800 | 157400 | 157300 | 157500 | 157300 | 1473 |
| 589 | 20240103 | 090500 | 3176769400 | 157500 | 157900 | 157900 | 157300 | 3482 |
| 590 | 20240103 | 090400 | 2628071200 | 157900 | 157700 | 157900 | 157700 | 1019 |
| 591 | 20240103 | 090300 | 2467240800 | 157700 | 157400 | 157900 | 157400 | 2603 |
| 592 | 20240103 | 090200 | 2056954800 | 157500 | 157000 | 157700 | 157000 | 2254 |
| 593 | 20240103 | 090100 | 1702295700 | 157000 | 156800 | 157700 | 156300 | 1699 |
| 594 | 20240103 | 090000 | 1435938000 | 156700 | 157400 | 157600 | 156100 | 8179 |