35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 3 | 20240103 | 185700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 4 | 20240103 | 185600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 5 | 20240103 | 185500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 6 | 20240103 | 185400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 7 | 20240103 | 185300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 8 | 20240103 | 185200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 9 | 20240103 | 185100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 10 | 20240103 | 185000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 11 | 20240103 | 184900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 12 | 20240103 | 184800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 13 | 20240103 | 184700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 14 | 20240103 | 184600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 15 | 20240103 | 184500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 16 | 20240103 | 184400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 17 | 20240103 | 184300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 18 | 20240103 | 184200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 19 | 20240103 | 184100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 20 | 20240103 | 184000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 21 | 20240103 | 183900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 22 | 20240103 | 183800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 23 | 20240103 | 183700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 24 | 20240103 | 183600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 25 | 20240103 | 183500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 26 | 20240103 | 183400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 27 | 20240103 | 183300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 28 | 20240103 | 183200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 29 | 20240103 | 183100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 30 | 20240103 | 183000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 31 | 20240103 | 182900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 32 | 20240103 | 182800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 33 | 20240103 | 182700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 34 | 20240103 | 182600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 35 | 20240103 | 182500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 36 | 20240103 | 182400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 37 | 20240103 | 182300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 38 | 20240103 | 182200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 39 | 20240103 | 182100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 40 | 20240103 | 182000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 41 | 20240103 | 181900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 42 | 20240103 | 181800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 43 | 20240103 | 181700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 44 | 20240103 | 181600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 45 | 20240103 | 181500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 46 | 20240103 | 181400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 47 | 20240103 | 181300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 48 | 20240103 | 181200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 49 | 20240103 | 181100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 50 | 20240103 | 181000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 51 | 20240103 | 180900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 52 | 20240103 | 180800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 53 | 20240103 | 180700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 54 | 20240103 | 180600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 55 | 20240103 | 180500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 56 | 20240103 | 180400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 57 | 20240103 | 180300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 58 | 20240103 | 180200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 59 | 20240103 | 180100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 60 | 20240103 | 180000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 61 | 20240103 | 175900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 62 | 20240103 | 175800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 63 | 20240103 | 175700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 64 | 20240103 | 175600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 65 | 20240103 | 175500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 66 | 20240103 | 175400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 67 | 20240103 | 175300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 68 | 20240103 | 175200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 69 | 20240103 | 175100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 70 | 20240103 | 175000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 71 | 20240103 | 174900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 72 | 20240103 | 174800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 73 | 20240103 | 174700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 74 | 20240103 | 174600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 75 | 20240103 | 174500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 76 | 20240103 | 174400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 77 | 20240103 | 174300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 78 | 20240103 | 174200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 79 | 20240103 | 174100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 80 | 20240103 | 174000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 81 | 20240103 | 173900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 82 | 20240103 | 173800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 83 | 20240103 | 173700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 84 | 20240103 | 173600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 85 | 20240103 | 173500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 86 | 20240103 | 173400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 87 | 20240103 | 173300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 88 | 20240103 | 173200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 89 | 20240103 | 173100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 90 | 20240103 | 173000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 91 | 20240103 | 172900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 92 | 20240103 | 172800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 93 | 20240103 | 172700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 94 | 20240103 | 172600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 95 | 20240103 | 172500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 96 | 20240103 | 172400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 97 | 20240103 | 172300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 98 | 20240103 | 172200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 99 | 20240103 | 172100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 100 | 20240103 | 172000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 101 | 20240103 | 171900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 102 | 20240103 | 171800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 103 | 20240103 | 171700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 104 | 20240103 | 171600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 105 | 20240103 | 171500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 106 | 20240103 | 171400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 107 | 20240103 | 171300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 108 | 20240103 | 171200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 109 | 20240103 | 171100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 110 | 20240103 | 171000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 111 | 20240103 | 170900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 112 | 20240103 | 170800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 113 | 20240103 | 170700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 114 | 20240103 | 170600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 115 | 20240103 | 170500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 116 | 20240103 | 170400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 117 | 20240103 | 170300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 118 | 20240103 | 170200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 119 | 20240103 | 170100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 120 | 20240103 | 170000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 121 | 20240103 | 165900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 122 | 20240103 | 165800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 123 | 20240103 | 165700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 124 | 20240103 | 165600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 125 | 20240103 | 165500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 126 | 20240103 | 165400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 127 | 20240103 | 165300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 128 | 20240103 | 165200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 129 | 20240103 | 165100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 130 | 20240103 | 165000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 131 | 20240103 | 164900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 132 | 20240103 | 164800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 133 | 20240103 | 164700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 134 | 20240103 | 164600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 135 | 20240103 | 164500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 136 | 20240103 | 164400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 137 | 20240103 | 164300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 138 | 20240103 | 164200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 139 | 20240103 | 164100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 140 | 20240103 | 164000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 141 | 20240103 | 163900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 142 | 20240103 | 163800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 143 | 20240103 | 163700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 144 | 20240103 | 163600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 145 | 20240103 | 163500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 146 | 20240103 | 163400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 147 | 20240103 | 163300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 148 | 20240103 | 163200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 149 | 20240103 | 163100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 150 | 20240103 | 163000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 151 | 20240103 | 162900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 152 | 20240103 | 162800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 153 | 20240103 | 162700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 154 | 20240103 | 162600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 155 | 20240103 | 162500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 156 | 20240103 | 162400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 157 | 20240103 | 162300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 158 | 20240103 | 162200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 159 | 20240103 | 162100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 160 | 20240103 | 162000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 161 | 20240103 | 161900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 162 | 20240103 | 161800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 163 | 20240103 | 161700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 164 | 20240103 | 161600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 165 | 20240103 | 161500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 166 | 20240103 | 161400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 167 | 20240103 | 161300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 168 | 20240103 | 161200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 169 | 20240103 | 161100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 170 | 20240103 | 161000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 171 | 20240103 | 160900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 172 | 20240103 | 160800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 173 | 20240103 | 160700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 174 | 20240103 | 160600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 175 | 20240103 | 160500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 176 | 20240103 | 160400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 177 | 20240103 | 160300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 178 | 20240103 | 160200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 179 | 20240103 | 160100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 180 | 20240103 | 160000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 181 | 20240103 | 155900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 182 | 20240103 | 155800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 183 | 20240103 | 155700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 184 | 20240103 | 155600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 185 | 20240103 | 155500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 186 | 20240103 | 155400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 187 | 20240103 | 155300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 188 | 20240103 | 155200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 189 | 20240103 | 155100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 190 | 20240103 | 155000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 191 | 20240103 | 154900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 192 | 20240103 | 154800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 193 | 20240103 | 154700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 194 | 20240103 | 154600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 195 | 20240103 | 154500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 196 | 20240103 | 154400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 197 | 20240103 | 154300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 198 | 20240103 | 154200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 199 | 20240103 | 154100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 200 | 20240103 | 154000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 201 | 20240103 | 153900 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 202 | 20240103 | 153800 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 203 | 20240103 | 153700 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 204 | 20240103 | 153600 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 205 | 20240103 | 153500 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 206 | 20240103 | 153400 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 207 | 20240103 | 153300 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 208 | 20240103 | 153200 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 209 | 20240103 | 153100 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 0 |
| 210 | 20240103 | 153000 | 73835549400 | 133300 | 133300 | 133300 | 133300 | 10399 |
| 211 | 20240103 | 152900 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 212 | 20240103 | 152800 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 213 | 20240103 | 152700 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 214 | 20240103 | 152600 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 215 | 20240103 | 152500 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 216 | 20240103 | 152400 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 217 | 20240103 | 152300 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 218 | 20240103 | 152200 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 219 | 20240103 | 152100 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 220 | 20240103 | 152000 | 72449362700 | 133500 | 133500 | 133500 | 133500 | 0 |
| 221 | 20240103 | 151900 | 72449362700 | 133500 | 133400 | 133600 | 133300 | 2824 |
| 222 | 20240103 | 151800 | 72072433900 | 133400 | 133400 | 133500 | 133300 | 1559 |
| 223 | 20240103 | 151700 | 71864507800 | 133400 | 133300 | 133400 | 133300 | 920 |
| 224 | 20240103 | 151600 | 71741819500 | 133300 | 133200 | 133300 | 133000 | 1325 |
| 225 | 20240103 | 151500 | 71565354200 | 133200 | 133200 | 133300 | 133100 | 1229 |
| 226 | 20240103 | 151400 | 71401672700 | 133200 | 133200 | 133200 | 133000 | 697 |
| 227 | 20240103 | 151300 | 71308884200 | 133200 | 133200 | 133300 | 133000 | 1575 |
| 228 | 20240103 | 151200 | 71099175100 | 133200 | 132900 | 133300 | 132900 | 1521 |
| 229 | 20240103 | 151100 | 70896758800 | 132900 | 133100 | 133200 | 132900 | 830 |
| 230 | 20240103 | 151000 | 70786368500 | 133000 | 132900 | 133200 | 132900 | 900 |
| 231 | 20240103 | 150900 | 70666613100 | 133000 | 133200 | 133200 | 133000 | 734 |
| 232 | 20240103 | 150800 | 70568906900 | 133200 | 133100 | 133200 | 133000 | 1032 |
| 233 | 20240103 | 150700 | 70431564400 | 133000 | 133200 | 133300 | 133000 | 1410 |
| 234 | 20240103 | 150600 | 70243825700 | 133300 | 133200 | 133400 | 133200 | 701 |
| 235 | 20240103 | 150500 | 70150389600 | 133200 | 133300 | 133400 | 133200 | 1446 |
| 236 | 20240103 | 150400 | 69957701800 | 133300 | 133400 | 133500 | 133200 | 975 |
| 237 | 20240103 | 150300 | 69827675700 | 133500 | 133400 | 133500 | 133300 | 975 |
| 238 | 20240103 | 150200 | 69697639300 | 133400 | 133300 | 133400 | 133200 | 621 |
| 239 | 20240103 | 150100 | 69614829900 | 133300 | 133400 | 133400 | 133300 | 678 |
| 240 | 20240103 | 150000 | 69524421300 | 133400 | 133300 | 133400 | 133100 | 869 |
| 241 | 20240103 | 145900 | 69408583800 | 133300 | 133500 | 133600 | 133100 | 2256 |
| 242 | 20240103 | 145800 | 69107796200 | 133600 | 133500 | 133600 | 133400 | 1251 |
| 243 | 20240103 | 145700 | 68940857000 | 133500 | 133600 | 133700 | 133500 | 2622 |
| 244 | 20240103 | 145600 | 68590693800 | 133700 | 133500 | 133700 | 133400 | 1098 |
| 245 | 20240103 | 145500 | 68444043300 | 133600 | 133700 | 133700 | 133500 | 1309 |
| 246 | 20240103 | 145400 | 68269156400 | 133700 | 133500 | 133700 | 133500 | 974 |
| 247 | 20240103 | 145300 | 68139017300 | 133600 | 133600 | 133700 | 133500 | 2411 |
| 248 | 20240103 | 145200 | 67816876600 | 133600 | 133400 | 133600 | 133400 | 2412 |
| 249 | 20240103 | 145100 | 67494847200 | 133400 | 133400 | 133500 | 133300 | 946 |
| 250 | 20240103 | 145000 | 67368645800 | 133400 | 133400 | 133400 | 133300 | 1094 |
| 251 | 20240103 | 144900 | 67222752500 | 133400 | 133200 | 133400 | 133200 | 1714 |
| 252 | 20240103 | 144800 | 66994248700 | 133300 | 133300 | 133300 | 133100 | 1353 |
| 253 | 20240103 | 144700 | 66813992600 | 133300 | 133300 | 133400 | 133200 | 737 |
| 254 | 20240103 | 144600 | 66715756300 | 133300 | 133200 | 133400 | 133200 | 1016 |
| 255 | 20240103 | 144500 | 66580340400 | 133300 | 133200 | 133300 | 133000 | 1050 |
| 256 | 20240103 | 144400 | 66440497500 | 133200 | 133200 | 133200 | 133100 | 576 |
| 257 | 20240103 | 144300 | 66363803300 | 133200 | 133200 | 133300 | 133100 | 869 |
| 258 | 20240103 | 144200 | 66248047300 | 133300 | 133200 | 133300 | 133100 | 666 |
| 259 | 20240103 | 144100 | 66159317100 | 133200 | 133300 | 133400 | 133100 | 791 |
| 260 | 20240103 | 144000 | 66053930400 | 133200 | 133100 | 133300 | 133100 | 567 |
| 261 | 20240103 | 143900 | 65978391600 | 133200 | 133200 | 133400 | 133000 | 3224 |
| 262 | 20240103 | 143800 | 65548924200 | 133200 | 133300 | 133300 | 133200 | 788 |
| 263 | 20240103 | 143700 | 65443912400 | 133200 | 133300 | 133300 | 133200 | 1149 |
| 264 | 20240103 | 143600 | 65290820200 | 133300 | 133200 | 133300 | 132900 | 1858 |
| 265 | 20240103 | 143500 | 65043500900 | 133200 | 133300 | 133300 | 133200 | 910 |
| 266 | 20240103 | 143400 | 64922252700 | 133200 | 133300 | 133400 | 133200 | 920 |
| 267 | 20240103 | 143300 | 64799613500 | 133300 | 133200 | 133300 | 133200 | 536 |
| 268 | 20240103 | 143200 | 64728202000 | 133200 | 133100 | 133300 | 132900 | 3225 |
| 269 | 20240103 | 143100 | 64299194600 | 133100 | 132900 | 133300 | 132900 | 2552 |
| 270 | 20240103 | 143000 | 63959596300 | 132900 | 132800 | 133100 | 132800 | 2353 |
| 271 | 20240103 | 142900 | 63646805000 | 132900 | 133200 | 133200 | 132800 | 5204 |
| 272 | 20240103 | 142800 | 62954653100 | 133100 | 133500 | 133500 | 133100 | 2257 |
| 273 | 20240103 | 142700 | 62653810400 | 133500 | 133500 | 133700 | 133400 | 2120 |
| 274 | 20240103 | 142600 | 62370655500 | 133600 | 133900 | 134000 | 133300 | 4368 |
| 275 | 20240103 | 142500 | 61786704400 | 133800 | 133900 | 134100 | 133800 | 917 |
| 276 | 20240103 | 142400 | 61663904000 | 134000 | 133900 | 134200 | 133800 | 3935 |
| 277 | 20240103 | 142300 | 61136674400 | 134000 | 134000 | 134200 | 133800 | 6647 |
| 278 | 20240103 | 142200 | 60245661000 | 134000 | 133900 | 134000 | 133800 | 3143 |
| 279 | 20240103 | 142100 | 59824736000 | 134000 | 133900 | 134000 | 133900 | 2183 |
| 280 | 20240103 | 142000 | 59532314500 | 133900 | 133700 | 134000 | 133700 | 4263 |
| 281 | 20240103 | 141900 | 58961563600 | 133800 | 133800 | 133800 | 133600 | 992 |
| 282 | 20240103 | 141800 | 58828915500 | 133700 | 133700 | 133800 | 133600 | 1444 |
| 283 | 20240103 | 141700 | 58635856000 | 133600 | 133600 | 133700 | 133500 | 1496 |
| 284 | 20240103 | 141600 | 58435955400 | 133600 | 133500 | 133700 | 133500 | 2156 |
| 285 | 20240103 | 141500 | 58147885300 | 133500 | 133500 | 133700 | 133500 | 2957 |
| 286 | 20240103 | 141400 | 57752633500 | 133500 | 133600 | 133700 | 133500 | 876 |
| 287 | 20240103 | 141300 | 57635614000 | 133700 | 133600 | 133700 | 133300 | 3868 |
| 288 | 20240103 | 141200 | 57119002600 | 133500 | 133800 | 133800 | 133500 | 1508 |
| 289 | 20240103 | 141100 | 56917490700 | 133800 | 133500 | 134000 | 133400 | 14171 |
| 290 | 20240103 | 141000 | 55022388600 | 133400 | 132800 | 133500 | 132700 | 33261 |
| 291 | 20240103 | 140900 | 50597680900 | 132800 | 132800 | 132800 | 132700 | 1496 |
| 292 | 20240103 | 140800 | 50399120000 | 132800 | 132800 | 132800 | 132700 | 529 |
| 293 | 20240103 | 140700 | 50328868900 | 132800 | 132800 | 132800 | 132700 | 351 |
| 294 | 20240103 | 140600 | 50282268800 | 132800 | 132700 | 132800 | 132700 | 558 |
| 295 | 20240103 | 140500 | 50208193500 | 132800 | 132700 | 132800 | 132700 | 1269 |
| 296 | 20240103 | 140400 | 50039703400 | 132800 | 132800 | 132800 | 132700 | 288 |
| 297 | 20240103 | 140300 | 50001461400 | 132800 | 132800 | 132800 | 132700 | 1525 |
| 298 | 20240103 | 140200 | 49798970800 | 132800 | 132700 | 132800 | 132700 | 992 |
| 299 | 20240103 | 140100 | 49667250500 | 132800 | 132800 | 132800 | 132700 | 649 |
| 300 | 20240103 | 140000 | 49581094500 | 132800 | 132700 | 132800 | 132600 | 2789 |
| 301 | 20240103 | 135900 | 49210984400 | 132600 | 132500 | 132700 | 132500 | 2251 |
| 302 | 20240103 | 135800 | 48912489900 | 132600 | 132600 | 132600 | 132500 | 274 |
| 303 | 20240103 | 135700 | 48876166400 | 132500 | 132500 | 132600 | 132500 | 229 |
| 304 | 20240103 | 135600 | 48845806600 | 132500 | 132500 | 132600 | 132400 | 1948 |
| 305 | 20240103 | 135500 | 48587774400 | 132500 | 132500 | 132500 | 132400 | 137 |
| 306 | 20240103 | 135400 | 48569623400 | 132500 | 132400 | 132600 | 132400 | 369 |
| 307 | 20240103 | 135300 | 48520732800 | 132500 | 132600 | 132600 | 132400 | 845 |
| 308 | 20240103 | 135200 | 48408769000 | 132600 | 132600 | 132600 | 132500 | 414 |
| 309 | 20240103 | 135100 | 48353882600 | 132600 | 132500 | 132600 | 132500 | 198 |
| 310 | 20240103 | 135000 | 48327637300 | 132600 | 132600 | 132600 | 132500 | 403 |
| 311 | 20240103 | 134900 | 48274211100 | 132500 | 132500 | 132600 | 132500 | 569 |
| 312 | 20240103 | 134800 | 48198802700 | 132500 | 132600 | 132600 | 132500 | 2398 |
| 313 | 20240103 | 134700 | 47881023000 | 132500 | 132600 | 132600 | 132500 | 2403 |
| 314 | 20240103 | 134600 | 47562566800 | 132600 | 132400 | 132600 | 132400 | 640 |
| 315 | 20240103 | 134500 | 47477783300 | 132400 | 132300 | 132500 | 132300 | 362 |
| 316 | 20240103 | 134400 | 47429861400 | 132300 | 132500 | 132500 | 132200 | 497 |
| 317 | 20240103 | 134300 | 47364087000 | 132500 | 132500 | 132600 | 132400 | 615 |
| 318 | 20240103 | 134200 | 47282620800 | 132500 | 132500 | 132500 | 132400 | 287 |
| 319 | 20240103 | 134100 | 47244600900 | 132500 | 132400 | 132500 | 132400 | 560 |
| 320 | 20240103 | 134000 | 47170451400 | 132500 | 132500 | 132500 | 132400 | 233 |
| 321 | 20240103 | 133900 | 47139580400 | 132500 | 132300 | 132500 | 132200 | 654 |
| 322 | 20240103 | 133800 | 47053032100 | 132300 | 132300 | 132300 | 132100 | 1420 |
| 323 | 20240103 | 133700 | 46865221400 | 132400 | 132300 | 132400 | 132200 | 388 |
| 324 | 20240103 | 133600 | 46813885500 | 132200 | 132400 | 132400 | 132200 | 678 |
| 325 | 20240103 | 133500 | 46724172400 | 132400 | 132400 | 132400 | 132300 | 250 |
| 326 | 20240103 | 133400 | 46691081400 | 132400 | 132600 | 132600 | 132300 | 411 |
| 327 | 20240103 | 133300 | 46636640700 | 132600 | 132700 | 132700 | 132500 | 294 |
| 328 | 20240103 | 133200 | 46597659000 | 132700 | 132400 | 132700 | 132400 | 1739 |
| 329 | 20240103 | 133100 | 46366970400 | 132300 | 132400 | 132400 | 132300 | 335 |
| 330 | 20240103 | 133000 | 46322619000 | 132400 | 132400 | 132400 | 132300 | 265 |
| 331 | 20240103 | 132900 | 46287549500 | 132300 | 132400 | 132500 | 132300 | 595 |
| 332 | 20240103 | 132800 | 46208761700 | 132400 | 132300 | 132400 | 132300 | 2090 |
| 333 | 20240103 | 132700 | 45932211300 | 132400 | 132300 | 132400 | 132200 | 860 |
| 334 | 20240103 | 132600 | 45818400400 | 132300 | 132300 | 132300 | 132200 | 625 |
| 335 | 20240103 | 132500 | 45735737100 | 132300 | 132600 | 132600 | 132100 | 1841 |
| 336 | 20240103 | 132400 | 45492049100 | 132500 | 132500 | 132600 | 132400 | 1170 |
| 337 | 20240103 | 132300 | 45337029100 | 132500 | 132600 | 132700 | 132400 | 3782 |
| 338 | 20240103 | 132200 | 44835746600 | 132600 | 132600 | 132800 | 132600 | 4314 |
| 339 | 20240103 | 132100 | 44263350700 | 132600 | 132500 | 132600 | 132500 | 219 |
| 340 | 20240103 | 132000 | 44234313600 | 132600 | 132400 | 132600 | 132400 | 807 |
| 341 | 20240103 | 131900 | 44127381000 | 132500 | 132500 | 132500 | 132300 | 716 |
| 342 | 20240103 | 131800 | 44032535500 | 132400 | 132400 | 132500 | 132300 | 403 |
| 343 | 20240103 | 131700 | 43979193800 | 132400 | 132400 | 132500 | 132300 | 967 |
| 344 | 20240103 | 131600 | 43851183200 | 132400 | 132400 | 132500 | 132400 | 1150 |
| 345 | 20240103 | 131500 | 43698911400 | 132500 | 132500 | 132500 | 132400 | 549 |
| 346 | 20240103 | 131400 | 43626217600 | 132500 | 132400 | 132500 | 132300 | 479 |
| 347 | 20240103 | 131300 | 43562804300 | 132300 | 132300 | 132300 | 132200 | 204 |
| 348 | 20240103 | 131200 | 43535815800 | 132200 | 132200 | 132300 | 132100 | 344 |
| 349 | 20240103 | 131100 | 43490328900 | 132200 | 132300 | 132400 | 132100 | 564 |
| 350 | 20240103 | 131000 | 43415729500 | 132400 | 132300 | 132400 | 132200 | 607 |
| 351 | 20240103 | 130900 | 43335419400 | 132300 | 132200 | 132300 | 132100 | 901 |
| 352 | 20240103 | 130800 | 43216335400 | 132200 | 132000 | 132200 | 132000 | 388 |
| 353 | 20240103 | 130700 | 43165085500 | 132100 | 132000 | 132100 | 131800 | 1425 |
| 354 | 20240103 | 130600 | 42977122600 | 132000 | 132100 | 132100 | 131900 | 1041 |
| 355 | 20240103 | 130500 | 42839693000 | 132100 | 132000 | 132100 | 132000 | 226 |
| 356 | 20240103 | 130400 | 42809840900 | 132000 | 132100 | 132100 | 132000 | 508 |
| 357 | 20240103 | 130300 | 42742764700 | 132100 | 132100 | 132200 | 132000 | 765 |
| 358 | 20240103 | 130200 | 42641698600 | 132100 | 132400 | 132500 | 132100 | 614 |
| 359 | 20240103 | 130100 | 42560459500 | 132400 | 132300 | 132500 | 132200 | 762 |
| 360 | 20240103 | 130000 | 42459655200 | 132200 | 132500 | 132500 | 132200 | 468 |
| 361 | 20240103 | 125900 | 42397754800 | 132500 | 132500 | 132500 | 132400 | 457 |
| 362 | 20240103 | 125800 | 42337226300 | 132500 | 132500 | 132600 | 132400 | 241 |
| 363 | 20240103 | 125700 | 42305281000 | 132500 | 132500 | 132600 | 132400 | 715 |
| 364 | 20240103 | 125600 | 42210570600 | 132500 | 132500 | 132600 | 132500 | 618 |
| 365 | 20240103 | 125500 | 42128638400 | 132500 | 132600 | 132700 | 132500 | 662 |
| 366 | 20240103 | 125400 | 42040867400 | 132500 | 132600 | 132700 | 132500 | 381 |
| 367 | 20240103 | 125300 | 41990337700 | 132600 | 132800 | 132800 | 132600 | 500 |
| 368 | 20240103 | 125200 | 41924016700 | 132800 | 132700 | 132800 | 132600 | 400 |
| 369 | 20240103 | 125100 | 41870930200 | 132700 | 132700 | 132800 | 132700 | 323 |
| 370 | 20240103 | 125000 | 41828048200 | 132700 | 132800 | 132800 | 132700 | 819 |
| 371 | 20240103 | 124900 | 41719340200 | 132800 | 132700 | 132800 | 132700 | 775 |
| 372 | 20240103 | 124800 | 41616441700 | 132800 | 132900 | 132900 | 132700 | 1634 |
| 373 | 20240103 | 124700 | 41399474600 | 132800 | 132800 | 132900 | 132700 | 1782 |
| 374 | 20240103 | 124600 | 41162827100 | 132800 | 132600 | 132800 | 132600 | 3467 |
| 375 | 20240103 | 124500 | 40702954300 | 132600 | 132500 | 132600 | 132400 | 1033 |
| 376 | 20240103 | 124400 | 40566066000 | 132500 | 132300 | 132500 | 132300 | 1719 |
| 377 | 20240103 | 124300 | 40338465600 | 132300 | 132200 | 132300 | 132200 | 106 |
| 378 | 20240103 | 124200 | 40324446600 | 132300 | 132200 | 132400 | 132200 | 376 |
| 379 | 20240103 | 124100 | 40274696800 | 132300 | 132300 | 132400 | 132200 | 532 |
| 380 | 20240103 | 124000 | 40204314000 | 132300 | 132400 | 132400 | 132200 | 311 |
| 381 | 20240103 | 123900 | 40163157300 | 132400 | 132300 | 132400 | 132300 | 261 |
| 382 | 20240103 | 123800 | 40128610000 | 132400 | 132300 | 132400 | 132200 | 275 |
| 383 | 20240103 | 123700 | 40092217700 | 132300 | 132300 | 132400 | 132300 | 232 |
| 384 | 20240103 | 123600 | 40061509500 | 132400 | 132400 | 132500 | 132300 | 346 |
| 385 | 20240103 | 123500 | 40015684900 | 132500 | 132500 | 132500 | 132400 | 287 |
| 386 | 20240103 | 123400 | 39977667300 | 132300 | 132400 | 132500 | 132300 | 635 |
| 387 | 20240103 | 123300 | 39893615300 | 132400 | 132400 | 132400 | 132300 | 539 |
| 388 | 20240103 | 123200 | 39822291300 | 132400 | 132200 | 132400 | 132200 | 666 |
| 389 | 20240103 | 123100 | 39734201100 | 132200 | 132200 | 132200 | 132100 | 243 |
| 390 | 20240103 | 123000 | 39702079400 | 132100 | 132100 | 132200 | 132100 | 289 |
| 391 | 20240103 | 122900 | 39663887300 | 132200 | 132300 | 132300 | 132100 | 314 |
| 392 | 20240103 | 122800 | 39622386900 | 132200 | 132300 | 132400 | 132200 | 351 |
| 393 | 20240103 | 122700 | 39575945100 | 132400 | 132400 | 132500 | 132200 | 1274 |
| 394 | 20240103 | 122600 | 39407392700 | 132400 | 132600 | 132600 | 132300 | 781 |
| 395 | 20240103 | 122500 | 39303933400 | 132600 | 132500 | 132600 | 132500 | 393 |
| 396 | 20240103 | 122400 | 39251847900 | 132600 | 132600 | 132600 | 132500 | 207 |
| 397 | 20240103 | 122300 | 39224404500 | 132600 | 132400 | 132600 | 132400 | 619 |
| 398 | 20240103 | 122200 | 39142372500 | 132500 | 132500 | 132600 | 132400 | 343 |
| 399 | 20240103 | 122100 | 39096944600 | 132500 | 132500 | 132600 | 132400 | 856 |
| 400 | 20240103 | 122000 | 38983548000 | 132500 | 132500 | 132500 | 132400 | 632 |
| 401 | 20240103 | 121900 | 38899852700 | 132500 | 132500 | 132600 | 132400 | 1087 |
| 402 | 20240103 | 121800 | 38755844500 | 132500 | 132600 | 132600 | 132500 | 522 |
| 403 | 20240103 | 121700 | 38686657100 | 132600 | 132600 | 132700 | 132500 | 384 |
| 404 | 20240103 | 121600 | 38635741500 | 132700 | 132500 | 132700 | 132500 | 917 |
| 405 | 20240103 | 121500 | 38514158400 | 132600 | 132600 | 132600 | 132500 | 440 |
| 406 | 20240103 | 121400 | 38455817400 | 132600 | 132600 | 132700 | 132600 | 351 |
| 407 | 20240103 | 121300 | 38409254500 | 132700 | 132700 | 132700 | 132600 | 661 |
| 408 | 20240103 | 121200 | 38321587800 | 132700 | 132700 | 132700 | 132600 | 411 |
| 409 | 20240103 | 121100 | 38267057200 | 132700 | 132700 | 132700 | 132600 | 267 |
| 410 | 20240103 | 121000 | 38231628400 | 132600 | 132600 | 132700 | 132500 | 749 |
| 411 | 20240103 | 120900 | 38132306000 | 132600 | 132600 | 132600 | 132500 | 285 |
| 412 | 20240103 | 120800 | 38094517300 | 132500 | 132600 | 132600 | 132500 | 175 |
| 413 | 20240103 | 120700 | 38071317500 | 132600 | 132600 | 132600 | 132500 | 261 |
| 414 | 20240103 | 120600 | 38036712700 | 132600 | 132600 | 132700 | 132600 | 382 |
| 415 | 20240103 | 120500 | 37986051300 | 132600 | 132500 | 132600 | 132500 | 457 |
| 416 | 20240103 | 120400 | 37925481900 | 132600 | 132700 | 132700 | 132600 | 235 |
| 417 | 20240103 | 120300 | 37894317100 | 132600 | 132500 | 132700 | 132500 | 303 |
| 418 | 20240103 | 120200 | 37854149800 | 132500 | 132800 | 132800 | 132500 | 549 |
| 419 | 20240103 | 120100 | 37781337500 | 132800 | 132700 | 132800 | 132700 | 4371 |
| 420 | 20240103 | 120000 | 37201070400 | 132700 | 132600 | 132700 | 132600 | 356 |
| 421 | 20240103 | 115900 | 37153855800 | 132600 | 132600 | 132700 | 132600 | 440 |
| 422 | 20240103 | 115800 | 37095497100 | 132700 | 132600 | 132700 | 132500 | 921 |
| 423 | 20240103 | 115700 | 36973375000 | 132600 | 132500 | 132600 | 132500 | 260 |
| 424 | 20240103 | 115600 | 36938905900 | 132600 | 132400 | 132600 | 132200 | 1353 |
| 425 | 20240103 | 115500 | 36759811800 | 132400 | 132600 | 132600 | 132300 | 651 |
| 426 | 20240103 | 115400 | 36673581600 | 132600 | 132600 | 132700 | 132500 | 274 |
| 427 | 20240103 | 115300 | 36637240500 | 132600 | 132600 | 132700 | 132500 | 576 |
| 428 | 20240103 | 115200 | 36560855700 | 132600 | 132600 | 132600 | 132500 | 362 |
| 429 | 20240103 | 115100 | 36512865700 | 132600 | 132500 | 132600 | 132500 | 434 |
| 430 | 20240103 | 115000 | 36455320400 | 132600 | 132500 | 132600 | 132500 | 320 |
| 431 | 20240103 | 114900 | 36412898500 | 132600 | 132600 | 132600 | 132400 | 445 |
| 432 | 20240103 | 114800 | 36353926700 | 132600 | 132300 | 132600 | 132200 | 1242 |
| 433 | 20240103 | 114700 | 36189453100 | 132300 | 132400 | 132400 | 132200 | 365 |
| 434 | 20240103 | 114600 | 36141163000 | 132400 | 132400 | 132400 | 132300 | 321 |
| 435 | 20240103 | 114500 | 36098666800 | 132400 | 132400 | 132600 | 132400 | 497 |
| 436 | 20240103 | 114400 | 36032850500 | 132600 | 132500 | 132600 | 132300 | 392 |
| 437 | 20240103 | 114300 | 35980921700 | 132400 | 132500 | 132500 | 132300 | 671 |
| 438 | 20240103 | 114200 | 35892057200 | 132400 | 132600 | 132700 | 132400 | 703 |
| 439 | 20240103 | 114100 | 35798917600 | 132700 | 132700 | 132700 | 132400 | 1050 |
| 440 | 20240103 | 114000 | 35659692500 | 132600 | 132600 | 132700 | 132500 | 589 |
| 441 | 20240103 | 113900 | 35581581900 | 132600 | 132400 | 132600 | 132400 | 1068 |
| 442 | 20240103 | 113800 | 35440021100 | 132500 | 132500 | 132600 | 132300 | 1022 |
| 443 | 20240103 | 113700 | 35304609100 | 132600 | 132600 | 132600 | 132500 | 129 |
| 444 | 20240103 | 113600 | 35287506200 | 132600 | 132600 | 132700 | 132500 | 550 |
| 445 | 20240103 | 113500 | 35214577100 | 132700 | 132700 | 132700 | 132600 | 397 |
| 446 | 20240103 | 113400 | 35161904300 | 132600 | 132700 | 132700 | 132600 | 917 |
| 447 | 20240103 | 113300 | 35040264000 | 132700 | 132900 | 132900 | 132600 | 2076 |
| 448 | 20240103 | 113200 | 34764649200 | 132800 | 132800 | 132800 | 132700 | 1473 |
| 449 | 20240103 | 113100 | 34569055800 | 132800 | 132700 | 132800 | 132600 | 2632 |
| 450 | 20240103 | 113000 | 34219742000 | 132700 | 132400 | 132700 | 132300 | 6335 |
| 451 | 20240103 | 112900 | 33380531600 | 132400 | 132200 | 132400 | 132200 | 1798 |
| 452 | 20240103 | 112800 | 33142677200 | 132300 | 132100 | 132300 | 132100 | 2958 |
| 453 | 20240103 | 112700 | 32751792700 | 132100 | 132100 | 132100 | 132000 | 626 |
| 454 | 20240103 | 112600 | 32669105100 | 132100 | 132000 | 132100 | 131900 | 286 |
| 455 | 20240103 | 112500 | 32631348400 | 132000 | 132000 | 132000 | 131900 | 359 |
| 456 | 20240103 | 112400 | 32583961700 | 132000 | 132000 | 132100 | 131900 | 250 |
| 457 | 20240103 | 112300 | 32550960400 | 132000 | 132100 | 132100 | 132000 | 526 |
| 458 | 20240103 | 112200 | 32481511400 | 132100 | 132100 | 132100 | 132000 | 626 |
| 459 | 20240103 | 112100 | 32398866700 | 132100 | 132100 | 132100 | 131900 | 331 |
| 460 | 20240103 | 112000 | 32355161600 | 132100 | 132000 | 132100 | 131900 | 631 |
| 461 | 20240103 | 111900 | 32271841200 | 132000 | 132000 | 132000 | 131900 | 256 |
| 462 | 20240103 | 111800 | 32238050200 | 132000 | 132000 | 132100 | 131900 | 1009 |
| 463 | 20240103 | 111700 | 32104852000 | 132000 | 132000 | 132000 | 131900 | 389 |
| 464 | 20240103 | 111600 | 32053512200 | 132000 | 132000 | 132000 | 131900 | 548 |
| 465 | 20240103 | 111500 | 31981179300 | 132000 | 131800 | 132000 | 131800 | 832 |
| 466 | 20240103 | 111400 | 31871432900 | 131900 | 131800 | 131900 | 131800 | 250 |
| 467 | 20240103 | 111300 | 31838462300 | 131800 | 131800 | 131900 | 131700 | 556 |
| 468 | 20240103 | 111200 | 31765195000 | 131800 | 131900 | 131900 | 131700 | 565 |
| 469 | 20240103 | 111100 | 31690742800 | 131800 | 131500 | 131800 | 131400 | 753 |
| 470 | 20240103 | 111000 | 31591660200 | 131400 | 131700 | 131800 | 131400 | 1594 |
| 471 | 20240103 | 110900 | 31381999100 | 131700 | 131900 | 131900 | 131700 | 267 |
| 472 | 20240103 | 110800 | 31346805200 | 131800 | 131800 | 131900 | 131700 | 364 |
| 473 | 20240103 | 110700 | 31298826100 | 131900 | 131900 | 132000 | 131800 | 447 |
| 474 | 20240103 | 110600 | 31239874400 | 132000 | 132000 | 132000 | 131800 | 1209 |
| 475 | 20240103 | 110500 | 31080487000 | 132000 | 131800 | 132000 | 131700 | 567 |
| 476 | 20240103 | 110400 | 31005738100 | 131800 | 132000 | 132000 | 131700 | 532 |
| 477 | 20240103 | 110300 | 30935593500 | 132000 | 131900 | 132000 | 131800 | 1173 |
| 478 | 20240103 | 110200 | 30780917700 | 131800 | 132100 | 132100 | 131800 | 919 |
| 479 | 20240103 | 110100 | 30659640300 | 132000 | 132200 | 132300 | 132000 | 909 |
| 480 | 20240103 | 110000 | 30539503300 | 132300 | 132300 | 132300 | 132200 | 504 |
| 481 | 20240103 | 105900 | 30472844600 | 132300 | 131900 | 132300 | 131900 | 1918 |
| 482 | 20240103 | 105800 | 30219432000 | 132000 | 131800 | 132100 | 131700 | 2859 |
| 483 | 20240103 | 105700 | 29842147600 | 131800 | 131700 | 131800 | 131500 | 769 |
| 484 | 20240103 | 105600 | 29740930000 | 131600 | 131600 | 131700 | 131400 | 809 |
| 485 | 20240103 | 105500 | 29634526400 | 131600 | 131500 | 131700 | 131500 | 1093 |
| 486 | 20240103 | 105400 | 29490691200 | 131500 | 131700 | 131700 | 131400 | 511 |
| 487 | 20240103 | 105300 | 29423475800 | 131600 | 131700 | 131800 | 131600 | 493 |
| 488 | 20240103 | 105200 | 29358528300 | 131600 | 131900 | 132000 | 131600 | 1021 |
| 489 | 20240103 | 105100 | 29223944300 | 131800 | 132000 | 132100 | 131800 | 695 |
| 490 | 20240103 | 105000 | 29132256000 | 132100 | 131900 | 132100 | 131900 | 446 |
| 491 | 20240103 | 104900 | 29073371500 | 131900 | 132000 | 132100 | 131900 | 706 |
| 492 | 20240103 | 104800 | 28980171100 | 132100 | 132000 | 132100 | 131900 | 1556 |
| 493 | 20240103 | 104700 | 28774779800 | 132000 | 131700 | 132000 | 131700 | 761 |
| 494 | 20240103 | 104600 | 28674435000 | 131700 | 131700 | 131700 | 131600 | 539 |
| 495 | 20240103 | 104500 | 28603450000 | 131700 | 131600 | 131700 | 131400 | 343 |
| 496 | 20240103 | 104400 | 28558334500 | 131600 | 131700 | 131700 | 131400 | 816 |
| 497 | 20240103 | 104300 | 28451022500 | 131700 | 131800 | 131900 | 131600 | 913 |
| 498 | 20240103 | 104200 | 28330735000 | 131800 | 131700 | 131900 | 131600 | 861 |
| 499 | 20240103 | 104100 | 28217276900 | 131700 | 131900 | 132000 | 131600 | 645 |
| 500 | 20240103 | 104000 | 28132259800 | 131900 | 131800 | 132000 | 131800 | 973 |
| 501 | 20240103 | 103900 | 28003862300 | 131900 | 131800 | 131900 | 131700 | 1146 |
| 502 | 20240103 | 103800 | 27852766600 | 131700 | 131900 | 131900 | 131700 | 862 |
| 503 | 20240103 | 103700 | 27739158000 | 131800 | 131800 | 131900 | 131800 | 782 |
| 504 | 20240103 | 103600 | 27636036800 | 131800 | 131600 | 131800 | 131400 | 990 |
| 505 | 20240103 | 103500 | 27505780300 | 131600 | 131400 | 131600 | 131400 | 2066 |
| 506 | 20240103 | 103400 | 27234090700 | 131500 | 131100 | 131500 | 131000 | 2152 |
| 507 | 20240103 | 103300 | 26951632600 | 131000 | 131100 | 131100 | 131000 | 479 |
| 508 | 20240103 | 103200 | 26888846500 | 131000 | 131100 | 131200 | 130900 | 475 |
| 509 | 20240103 | 103100 | 26826594700 | 131000 | 130900 | 131100 | 130900 | 1058 |
| 510 | 20240103 | 103000 | 26688010300 | 130900 | 130700 | 131200 | 130700 | 1303 |
| 511 | 20240103 | 102900 | 26517336100 | 130700 | 131100 | 131200 | 130700 | 458 |
| 512 | 20240103 | 102800 | 26457328200 | 131000 | 130800 | 131000 | 130700 | 816 |
| 513 | 20240103 | 102700 | 26350526500 | 130800 | 130700 | 130900 | 130600 | 1021 |
| 514 | 20240103 | 102600 | 26217036100 | 130700 | 130700 | 130700 | 130400 | 696 |
| 515 | 20240103 | 102500 | 26126156500 | 130700 | 130400 | 130700 | 130400 | 2768 |
| 516 | 20240103 | 102400 | 25765049600 | 130500 | 130400 | 130700 | 130300 | 1676 |
| 517 | 20240103 | 102300 | 25546407800 | 130300 | 130600 | 130700 | 130300 | 1850 |
| 518 | 20240103 | 102200 | 25305097000 | 130600 | 130600 | 130800 | 130500 | 671 |
| 519 | 20240103 | 102100 | 25217419700 | 130600 | 131100 | 131100 | 130500 | 2030 |
| 520 | 20240103 | 102000 | 24951917600 | 131000 | 131200 | 131200 | 131000 | 502 |
| 521 | 20240103 | 101900 | 24886089400 | 131200 | 131200 | 131300 | 131100 | 797 |
| 522 | 20240103 | 101800 | 24781535800 | 131200 | 130700 | 131200 | 130700 | 670 |
| 523 | 20240103 | 101700 | 24693809400 | 130700 | 131000 | 131200 | 130700 | 2115 |
| 524 | 20240103 | 101600 | 24416743500 | 131000 | 130600 | 131000 | 130500 | 949 |
| 525 | 20240103 | 101500 | 24292667200 | 130600 | 130700 | 130700 | 130600 | 1041 |
| 526 | 20240103 | 101400 | 24156675500 | 130700 | 130500 | 130700 | 130300 | 2570 |
| 527 | 20240103 | 101300 | 23821380100 | 130400 | 130700 | 130700 | 130400 | 2569 |
| 528 | 20240103 | 101200 | 23486021800 | 130600 | 130800 | 130900 | 130600 | 567 |
| 529 | 20240103 | 101100 | 23411892300 | 130700 | 130800 | 130900 | 130600 | 1132 |
| 530 | 20240103 | 101000 | 23263883000 | 130900 | 131200 | 131300 | 130900 | 2397 |
| 531 | 20240103 | 100900 | 22949651100 | 131100 | 131200 | 131300 | 131100 | 727 |
| 532 | 20240103 | 100800 | 22854262100 | 131300 | 131200 | 131300 | 131100 | 714 |
| 533 | 20240103 | 100700 | 22760568300 | 131300 | 131200 | 131300 | 131000 | 590 |
| 534 | 20240103 | 100600 | 22683198800 | 131300 | 131000 | 131500 | 131000 | 2931 |
| 535 | 20240103 | 100500 | 22298450800 | 130900 | 131300 | 131300 | 130900 | 3972 |
| 536 | 20240103 | 100400 | 21777841100 | 131400 | 131800 | 131800 | 131300 | 1609 |
| 537 | 20240103 | 100300 | 21566177700 | 131700 | 131800 | 131800 | 131700 | 636 |
| 538 | 20240103 | 100200 | 21482387300 | 131700 | 131800 | 131900 | 131700 | 1014 |
| 539 | 20240103 | 100100 | 21348693600 | 131800 | 131800 | 132100 | 131700 | 2635 |
| 540 | 20240103 | 100000 | 21001079600 | 131700 | 131900 | 131900 | 131600 | 2202 |
| 541 | 20240103 | 095900 | 20710898600 | 131800 | 132100 | 132200 | 131800 | 1891 |
| 542 | 20240103 | 095800 | 20461303400 | 132200 | 132000 | 132300 | 131800 | 2237 |
| 543 | 20240103 | 095700 | 20165866300 | 132000 | 132400 | 132500 | 131700 | 2852 |
| 544 | 20240103 | 095600 | 19789125400 | 132300 | 132500 | 132600 | 132000 | 2792 |
| 545 | 20240103 | 095500 | 19419648700 | 132500 | 132400 | 132600 | 132300 | 2329 |
| 546 | 20240103 | 095400 | 19110983100 | 132400 | 132600 | 132700 | 132300 | 2910 |
| 547 | 20240103 | 095300 | 18725368800 | 132700 | 132600 | 133000 | 132400 | 4845 |
| 548 | 20240103 | 095200 | 18082083500 | 132600 | 132600 | 132900 | 132500 | 4383 |
| 549 | 20240103 | 095100 | 17500333100 | 132600 | 132300 | 133000 | 132200 | 9929 |
| 550 | 20240103 | 095000 | 16183430400 | 132200 | 131500 | 132500 | 131500 | 10546 |
| 551 | 20240103 | 094900 | 14791648700 | 131500 | 131200 | 131500 | 131200 | 3569 |
| 552 | 20240103 | 094800 | 14322771200 | 131100 | 131000 | 131300 | 130900 | 1372 |
| 553 | 20240103 | 094700 | 14142922200 | 131100 | 130900 | 131100 | 130800 | 1024 |
| 554 | 20240103 | 094600 | 14008836600 | 130900 | 131200 | 131300 | 130800 | 3663 |
| 555 | 20240103 | 094500 | 13528592300 | 131200 | 131100 | 131300 | 131000 | 4616 |
| 556 | 20240103 | 094400 | 12923124400 | 131000 | 130800 | 131100 | 130700 | 3936 |
| 557 | 20240103 | 094300 | 12407739300 | 130800 | 130600 | 130900 | 130600 | 3467 |
| 558 | 20240103 | 094200 | 11954228000 | 130600 | 130600 | 130700 | 130500 | 475 |
| 559 | 20240103 | 094100 | 11892180800 | 130600 | 130800 | 130900 | 130400 | 1521 |
| 560 | 20240103 | 094000 | 11693329300 | 130800 | 130400 | 130900 | 130300 | 6597 |
| 561 | 20240103 | 093900 | 10832007200 | 130500 | 130400 | 130500 | 130300 | 1256 |
| 562 | 20240103 | 093800 | 10668209600 | 130500 | 130500 | 130600 | 130300 | 2528 |
| 563 | 20240103 | 093700 | 10338537900 | 130500 | 130400 | 130500 | 130300 | 3651 |
| 564 | 20240103 | 093600 | 9862356300 | 130400 | 129900 | 130400 | 129900 | 3110 |
| 565 | 20240103 | 093500 | 9457493200 | 129900 | 129900 | 130000 | 129700 | 2585 |
| 566 | 20240103 | 093400 | 9121780100 | 130000 | 129700 | 130000 | 129600 | 3911 |
| 567 | 20240103 | 093300 | 8614026500 | 129700 | 129600 | 129900 | 129600 | 3558 |
| 568 | 20240103 | 093200 | 8152387400 | 129700 | 129200 | 129700 | 129100 | 2599 |
| 569 | 20240103 | 093100 | 7815933100 | 129200 | 129100 | 129200 | 129100 | 230 |
| 570 | 20240103 | 093000 | 7786225700 | 129200 | 129100 | 129200 | 128600 | 4824 |
| 571 | 20240103 | 092900 | 7164238300 | 129100 | 129100 | 129100 | 128900 | 1785 |
| 572 | 20240103 | 092800 | 6933975100 | 129100 | 129100 | 129200 | 129000 | 449 |
| 573 | 20240103 | 092700 | 6876030300 | 129100 | 129100 | 129200 | 129000 | 896 |
| 574 | 20240103 | 092600 | 6760366400 | 129100 | 129100 | 129100 | 129000 | 579 |
| 575 | 20240103 | 092500 | 6685619000 | 129100 | 128700 | 129100 | 128700 | 868 |
| 576 | 20240103 | 092400 | 6573670800 | 128600 | 128700 | 128800 | 128500 | 457 |
| 577 | 20240103 | 092300 | 6514886500 | 128700 | 128400 | 128700 | 128400 | 754 |
| 578 | 20240103 | 092200 | 6417936900 | 128400 | 128600 | 128800 | 128400 | 849 |
| 579 | 20240103 | 092100 | 6308771600 | 128500 | 128200 | 128800 | 128200 | 1756 |
| 580 | 20240103 | 092000 | 6083153000 | 128200 | 128200 | 128500 | 128100 | 2323 |
| 581 | 20240103 | 091900 | 5784993200 | 128100 | 128400 | 128400 | 128000 | 719 |
| 582 | 20240103 | 091800 | 5692766800 | 128300 | 128600 | 128600 | 128200 | 1141 |
| 583 | 20240103 | 091700 | 5546276400 | 128600 | 128700 | 128700 | 128600 | 1098 |
| 584 | 20240103 | 091600 | 5405037600 | 128700 | 128300 | 128700 | 128300 | 377 |
| 585 | 20240103 | 091500 | 5356563000 | 128400 | 128200 | 128600 | 128100 | 1723 |
| 586 | 20240103 | 091400 | 5135576800 | 128200 | 128000 | 128200 | 127700 | 1886 |
| 587 | 20240103 | 091300 | 4894337100 | 127900 | 127400 | 128000 | 127400 | 1713 |
| 588 | 20240103 | 091200 | 4675715200 | 127500 | 127700 | 127900 | 127500 | 2944 |
| 589 | 20240103 | 091100 | 4300122600 | 127700 | 128300 | 128300 | 127700 | 3359 |
| 590 | 20240103 | 091000 | 3870173300 | 128200 | 128100 | 128400 | 128000 | 2000 |
| 591 | 20240103 | 090900 | 3613788400 | 128100 | 128000 | 128100 | 128000 | 816 |
| 592 | 20240103 | 090800 | 3509331800 | 128000 | 128000 | 128200 | 127900 | 2350 |
| 593 | 20240103 | 090700 | 3208474600 | 128000 | 128200 | 128200 | 127900 | 1389 |
| 594 | 20240103 | 090600 | 3030672300 | 128200 | 128700 | 128700 | 128100 | 2021 |
| 595 | 20240103 | 090500 | 2771397000 | 128600 | 128800 | 128900 | 128500 | 980 |
| 596 | 20240103 | 090400 | 2645294500 | 128800 | 128600 | 129000 | 128500 | 1535 |
| 597 | 20240103 | 090300 | 2447777300 | 128600 | 128100 | 128700 | 128100 | 2397 |
| 598 | 20240103 | 090200 | 2140198900 | 128100 | 129000 | 129200 | 127900 | 4811 |
| 599 | 20240103 | 090100 | 1521367500 | 129000 | 128600 | 129400 | 128500 | 2670 |
| 600 | 20240103 | 090000 | 1177304500 | 128400 | 129100 | 129200 | 128000 | 9028 |