36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 3 | 20240119 | 191900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 4 | 20240119 | 191800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 5 | 20240119 | 191700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 6 | 20240119 | 191600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 7 | 20240119 | 191500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 8 | 20240119 | 191400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 9 | 20240119 | 191300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 10 | 20240119 | 191200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 11 | 20240119 | 191100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 12 | 20240119 | 191000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 13 | 20240119 | 190900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 14 | 20240119 | 190800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 15 | 20240119 | 190700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 16 | 20240119 | 190600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 17 | 20240119 | 190500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 18 | 20240119 | 190400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 19 | 20240119 | 190300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 20 | 20240119 | 190200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 21 | 20240119 | 190100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 22 | 20240119 | 190000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 23 | 20240119 | 185900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 24 | 20240119 | 185800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 25 | 20240119 | 185700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 26 | 20240119 | 185600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 27 | 20240119 | 185500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 28 | 20240119 | 185400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 29 | 20240119 | 185300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 30 | 20240119 | 185200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 31 | 20240119 | 185100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 32 | 20240119 | 185000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 33 | 20240119 | 184900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 34 | 20240119 | 184800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 35 | 20240119 | 184700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 36 | 20240119 | 184600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 37 | 20240119 | 184500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 38 | 20240119 | 184400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 39 | 20240119 | 184300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 40 | 20240119 | 184200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 41 | 20240119 | 184100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 42 | 20240119 | 184000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 43 | 20240119 | 183900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 44 | 20240119 | 183800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 45 | 20240119 | 183700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 46 | 20240119 | 183600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 47 | 20240119 | 183500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 48 | 20240119 | 183400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 49 | 20240119 | 183300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 50 | 20240119 | 183200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 51 | 20240119 | 183100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 52 | 20240119 | 183000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 53 | 20240119 | 182900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 54 | 20240119 | 182800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 55 | 20240119 | 182700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 56 | 20240119 | 182600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 57 | 20240119 | 182500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 58 | 20240119 | 182400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 59 | 20240119 | 182300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 60 | 20240119 | 182200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 61 | 20240119 | 182100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 62 | 20240119 | 182000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 63 | 20240119 | 181900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 64 | 20240119 | 181800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 65 | 20240119 | 181700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 66 | 20240119 | 181600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 67 | 20240119 | 181500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 68 | 20240119 | 181400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 69 | 20240119 | 181300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 70 | 20240119 | 181200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 71 | 20240119 | 181100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 72 | 20240119 | 181000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 73 | 20240119 | 180900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 74 | 20240119 | 180800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 75 | 20240119 | 180700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 76 | 20240119 | 180600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 77 | 20240119 | 180500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 78 | 20240119 | 180400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 79 | 20240119 | 180300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 80 | 20240119 | 180200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 81 | 20240119 | 180100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 82 | 20240119 | 180000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 83 | 20240119 | 175900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 84 | 20240119 | 175800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 85 | 20240119 | 175700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 86 | 20240119 | 175600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 87 | 20240119 | 175500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 88 | 20240119 | 175400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 89 | 20240119 | 175300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 90 | 20240119 | 175200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 91 | 20240119 | 175100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 92 | 20240119 | 175000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 93 | 20240119 | 174900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 94 | 20240119 | 174800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 95 | 20240119 | 174700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 96 | 20240119 | 174600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 97 | 20240119 | 174500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 98 | 20240119 | 174400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 99 | 20240119 | 174300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 100 | 20240119 | 174200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 101 | 20240119 | 174100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 102 | 20240119 | 174000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 103 | 20240119 | 173900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 104 | 20240119 | 173800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 105 | 20240119 | 173700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 106 | 20240119 | 173600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 107 | 20240119 | 173500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 108 | 20240119 | 173400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 109 | 20240119 | 173300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 110 | 20240119 | 173200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 111 | 20240119 | 173100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 112 | 20240119 | 173000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 113 | 20240119 | 172900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 114 | 20240119 | 172800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 115 | 20240119 | 172700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 116 | 20240119 | 172600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 117 | 20240119 | 172500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 118 | 20240119 | 172400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 119 | 20240119 | 172300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 120 | 20240119 | 172200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 121 | 20240119 | 172100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 122 | 20240119 | 172000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 123 | 20240119 | 171900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 124 | 20240119 | 171800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 125 | 20240119 | 171700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 126 | 20240119 | 171600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 127 | 20240119 | 171500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 128 | 20240119 | 171400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 129 | 20240119 | 171300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 130 | 20240119 | 171200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 131 | 20240119 | 171100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 132 | 20240119 | 171000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 133 | 20240119 | 170900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 134 | 20240119 | 170800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 135 | 20240119 | 170700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 136 | 20240119 | 170600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 137 | 20240119 | 170500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 138 | 20240119 | 170400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 139 | 20240119 | 170300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 140 | 20240119 | 170200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 141 | 20240119 | 170100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 142 | 20240119 | 170000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 143 | 20240119 | 165900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 144 | 20240119 | 165800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 145 | 20240119 | 165700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 146 | 20240119 | 165600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 147 | 20240119 | 165500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 148 | 20240119 | 165400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 149 | 20240119 | 165300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 150 | 20240119 | 165200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 151 | 20240119 | 165100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 152 | 20240119 | 165000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 153 | 20240119 | 164900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 154 | 20240119 | 164800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 155 | 20240119 | 164700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 156 | 20240119 | 164600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 157 | 20240119 | 164500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 158 | 20240119 | 164400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 159 | 20240119 | 164300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 160 | 20240119 | 164200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 161 | 20240119 | 164100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 162 | 20240119 | 164000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 163 | 20240119 | 163900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 164 | 20240119 | 163800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 165 | 20240119 | 163700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 166 | 20240119 | 163600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 167 | 20240119 | 163500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 168 | 20240119 | 163400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 169 | 20240119 | 163300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 170 | 20240119 | 163200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 171 | 20240119 | 163100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 172 | 20240119 | 163000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 173 | 20240119 | 162900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 174 | 20240119 | 162800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 175 | 20240119 | 162700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 176 | 20240119 | 162600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 177 | 20240119 | 162500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 178 | 20240119 | 162400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 179 | 20240119 | 162300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 180 | 20240119 | 162200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 181 | 20240119 | 162100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 182 | 20240119 | 162000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 183 | 20240119 | 161900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 184 | 20240119 | 161800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 185 | 20240119 | 161700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 186 | 20240119 | 161600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 187 | 20240119 | 161500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 188 | 20240119 | 161400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 189 | 20240119 | 161300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 190 | 20240119 | 161200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 191 | 20240119 | 161100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 192 | 20240119 | 161000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 193 | 20240119 | 160900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 194 | 20240119 | 160800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 195 | 20240119 | 160700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 196 | 20240119 | 160600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 197 | 20240119 | 160500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 198 | 20240119 | 160400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 199 | 20240119 | 160300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 200 | 20240119 | 160200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 201 | 20240119 | 160100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 202 | 20240119 | 160000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 203 | 20240119 | 155900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 204 | 20240119 | 155800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 205 | 20240119 | 155700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 206 | 20240119 | 155600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 207 | 20240119 | 155500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 208 | 20240119 | 155400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 209 | 20240119 | 155300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 210 | 20240119 | 155200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 211 | 20240119 | 155100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 212 | 20240119 | 155000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 213 | 20240119 | 154900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 214 | 20240119 | 154800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 215 | 20240119 | 154700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 216 | 20240119 | 154600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 217 | 20240119 | 154500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 218 | 20240119 | 154400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 219 | 20240119 | 154300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 220 | 20240119 | 154200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 221 | 20240119 | 154100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 222 | 20240119 | 154000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 223 | 20240119 | 153900 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 224 | 20240119 | 153800 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 225 | 20240119 | 153700 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 226 | 20240119 | 153600 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 227 | 20240119 | 153500 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 228 | 20240119 | 153400 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 229 | 20240119 | 153300 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 230 | 20240119 | 153200 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 231 | 20240119 | 153100 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 0 |
| 232 | 20240119 | 153000 | 29934913300 | 192200 | 192200 | 192200 | 192200 | 6583 |
| 233 | 20240119 | 152900 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 234 | 20240119 | 152800 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 235 | 20240119 | 152700 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 236 | 20240119 | 152600 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 237 | 20240119 | 152500 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 238 | 20240119 | 152400 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 239 | 20240119 | 152300 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 240 | 20240119 | 152200 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 241 | 20240119 | 152100 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 242 | 20240119 | 152000 | 28669660700 | 192100 | 192100 | 192100 | 192100 | 0 |
| 243 | 20240119 | 151900 | 28669660700 | 192100 | 192200 | 192300 | 192000 | 310 |
| 244 | 20240119 | 151800 | 28610086200 | 192300 | 192200 | 192400 | 192100 | 317 |
| 245 | 20240119 | 151700 | 28549126300 | 192300 | 192300 | 192500 | 192200 | 570 |
| 246 | 20240119 | 151600 | 28439495100 | 192400 | 192400 | 192400 | 192300 | 220 |
| 247 | 20240119 | 151500 | 28397168300 | 192400 | 192300 | 192400 | 192300 | 298 |
| 248 | 20240119 | 151400 | 28339839700 | 192400 | 192300 | 192400 | 192200 | 238 |
| 249 | 20240119 | 151300 | 28294073500 | 192300 | 192300 | 192400 | 192200 | 292 |
| 250 | 20240119 | 151200 | 28237913000 | 192400 | 192200 | 192400 | 192200 | 284 |
| 251 | 20240119 | 151100 | 28183295600 | 192300 | 192300 | 192300 | 192200 | 310 |
| 252 | 20240119 | 151000 | 28123700000 | 192300 | 192300 | 192300 | 192200 | 240 |
| 253 | 20240119 | 150900 | 28077562100 | 192300 | 192200 | 192300 | 192200 | 90 |
| 254 | 20240119 | 150800 | 28060262400 | 192300 | 191800 | 192400 | 191800 | 388 |
| 255 | 20240119 | 150700 | 27985672800 | 192000 | 191800 | 192000 | 191700 | 658 |
| 256 | 20240119 | 150600 | 27859430400 | 191700 | 191800 | 191800 | 191700 | 197 |
| 257 | 20240119 | 150500 | 27821656800 | 191800 | 191800 | 191800 | 191700 | 311 |
| 258 | 20240119 | 150400 | 27762022000 | 191800 | 191800 | 191800 | 191600 | 128 |
| 259 | 20240119 | 150300 | 27737484700 | 191700 | 191500 | 191800 | 191500 | 42 |
| 260 | 20240119 | 150200 | 27729434300 | 191600 | 191500 | 191800 | 191500 | 91 |
| 261 | 20240119 | 150100 | 27712005800 | 191400 | 191500 | 191500 | 191400 | 677 |
| 262 | 20240119 | 150000 | 27582394800 | 191400 | 191500 | 191600 | 191400 | 444 |
| 263 | 20240119 | 145900 | 27497370000 | 191500 | 191700 | 191800 | 191500 | 581 |
| 264 | 20240119 | 145800 | 27386046500 | 191800 | 191700 | 191800 | 191700 | 456 |
| 265 | 20240119 | 145700 | 27298614700 | 191700 | 191800 | 191800 | 191700 | 109 |
| 266 | 20240119 | 145600 | 27277715000 | 191800 | 191700 | 191800 | 191700 | 160 |
| 267 | 20240119 | 145500 | 27247033900 | 191700 | 191600 | 191800 | 191600 | 112 |
| 268 | 20240119 | 145400 | 27225565200 | 191600 | 191500 | 191700 | 191500 | 116 |
| 269 | 20240119 | 145300 | 27203345000 | 191500 | 191700 | 191700 | 191500 | 127 |
| 270 | 20240119 | 145200 | 27179014300 | 191700 | 191700 | 191800 | 191600 | 91 |
| 271 | 20240119 | 145100 | 27161575400 | 191700 | 191600 | 191700 | 191600 | 108 |
| 272 | 20240119 | 145000 | 27140877600 | 191600 | 191600 | 191600 | 191500 | 122 |
| 273 | 20240119 | 144900 | 27117509200 | 191500 | 191500 | 191600 | 191500 | 165 |
| 274 | 20240119 | 144800 | 27085906400 | 191400 | 191500 | 191600 | 191400 | 153 |
| 275 | 20240119 | 144700 | 27056615300 | 191400 | 191400 | 191500 | 191400 | 89 |
| 276 | 20240119 | 144600 | 27039576800 | 191400 | 191500 | 191500 | 191400 | 88 |
| 277 | 20240119 | 144500 | 27022731300 | 191400 | 191300 | 191500 | 191300 | 499 |
| 278 | 20240119 | 144400 | 26927226200 | 191400 | 191300 | 191400 | 191200 | 99 |
| 279 | 20240119 | 144300 | 26908286800 | 191200 | 191300 | 191300 | 191200 | 217 |
| 280 | 20240119 | 144200 | 26866779200 | 191300 | 191300 | 191400 | 191200 | 380 |
| 281 | 20240119 | 144100 | 26794087000 | 191300 | 191200 | 191400 | 191200 | 312 |
| 282 | 20240119 | 144000 | 26734403600 | 191300 | 191200 | 191300 | 191200 | 157 |
| 283 | 20240119 | 143900 | 26704384300 | 191200 | 191200 | 191200 | 191100 | 273 |
| 284 | 20240119 | 143800 | 26652201100 | 191200 | 191200 | 191300 | 191100 | 281 |
| 285 | 20240119 | 143700 | 26598480400 | 191200 | 191300 | 191300 | 191100 | 252 |
| 286 | 20240119 | 143600 | 26550298200 | 191300 | 191300 | 191400 | 191300 | 207 |
| 287 | 20240119 | 143500 | 26510698600 | 191400 | 191400 | 191500 | 191300 | 376 |
| 288 | 20240119 | 143400 | 26438731300 | 191400 | 191500 | 191500 | 191400 | 478 |
| 289 | 20240119 | 143300 | 26347226300 | 191500 | 191500 | 191600 | 191500 | 71 |
| 290 | 20240119 | 143200 | 26333629500 | 191500 | 191700 | 191700 | 191500 | 301 |
| 291 | 20240119 | 143100 | 26275964300 | 191700 | 191700 | 191700 | 191600 | 62 |
| 292 | 20240119 | 143000 | 26264083600 | 191700 | 191500 | 191700 | 191500 | 531 |
| 293 | 20240119 | 142900 | 26162333200 | 191500 | 191500 | 191600 | 191500 | 103 |
| 294 | 20240119 | 142800 | 26142601700 | 191500 | 191500 | 191600 | 191400 | 120 |
| 295 | 20240119 | 142700 | 26119618200 | 191600 | 191400 | 191600 | 191400 | 214 |
| 296 | 20240119 | 142600 | 26078646600 | 191300 | 191300 | 191500 | 191300 | 283 |
| 297 | 20240119 | 142500 | 26024480600 | 191300 | 191400 | 191400 | 191300 | 110 |
| 298 | 20240119 | 142400 | 26003432500 | 191300 | 191300 | 191400 | 191200 | 401 |
| 299 | 20240119 | 142300 | 25926707800 | 191100 | 191100 | 191300 | 191100 | 145 |
| 300 | 20240119 | 142200 | 25898988300 | 191000 | 191100 | 191200 | 191000 | 229 |
| 301 | 20240119 | 142100 | 25855226200 | 191100 | 191200 | 191200 | 191000 | 328 |
| 302 | 20240119 | 142000 | 25792557600 | 191100 | 191300 | 191300 | 190900 | 2049 |
| 303 | 20240119 | 141900 | 25401113500 | 191300 | 191200 | 191400 | 191200 | 348 |
| 304 | 20240119 | 141800 | 25334540900 | 191300 | 191700 | 191700 | 191300 | 879 |
| 305 | 20240119 | 141700 | 25166220200 | 191600 | 191600 | 191700 | 191600 | 200 |
| 306 | 20240119 | 141600 | 25127899500 | 191700 | 191700 | 191800 | 191700 | 218 |
| 307 | 20240119 | 141500 | 25086107400 | 191800 | 191700 | 191800 | 191700 | 57 |
| 308 | 20240119 | 141400 | 25075179900 | 191700 | 191800 | 191800 | 191600 | 446 |
| 309 | 20240119 | 141300 | 24989677900 | 191800 | 191800 | 191900 | 191700 | 242 |
| 310 | 20240119 | 141200 | 24943259700 | 191800 | 191800 | 191900 | 191800 | 96 |
| 311 | 20240119 | 141100 | 24924846000 | 191800 | 191800 | 191900 | 191700 | 76 |
| 312 | 20240119 | 141000 | 24910270300 | 191800 | 191800 | 191800 | 191700 | 261 |
| 313 | 20240119 | 140900 | 24860215100 | 191800 | 191600 | 191800 | 191600 | 218 |
| 314 | 20240119 | 140800 | 24818421500 | 191600 | 191700 | 191900 | 191600 | 159 |
| 315 | 20240119 | 140700 | 24787953500 | 191700 | 191900 | 191900 | 191600 | 675 |
| 316 | 20240119 | 140600 | 24658510500 | 191800 | 191900 | 192000 | 191800 | 422 |
| 317 | 20240119 | 140500 | 24577534700 | 191900 | 192000 | 192100 | 191900 | 153 |
| 318 | 20240119 | 140400 | 24548158100 | 192000 | 191900 | 192100 | 191900 | 104 |
| 319 | 20240119 | 140300 | 24528191100 | 191900 | 191800 | 192000 | 191800 | 92 |
| 320 | 20240119 | 140200 | 24510538300 | 191700 | 192200 | 192200 | 191700 | 1525 |
| 321 | 20240119 | 140100 | 24217903100 | 192200 | 192200 | 192200 | 192100 | 198 |
| 322 | 20240119 | 140000 | 24179855100 | 192200 | 192100 | 192300 | 192100 | 246 |
| 323 | 20240119 | 135900 | 24132572600 | 192200 | 192000 | 192200 | 192000 | 79 |
| 324 | 20240119 | 135800 | 24117398800 | 192000 | 192000 | 192300 | 192000 | 139 |
| 325 | 20240119 | 135700 | 24090700300 | 192000 | 192000 | 192000 | 191800 | 270 |
| 326 | 20240119 | 135600 | 24038887700 | 192000 | 191900 | 192000 | 191900 | 39 |
| 327 | 20240119 | 135500 | 24031403200 | 191900 | 191900 | 192200 | 191800 | 252 |
| 328 | 20240119 | 135400 | 23983035800 | 191900 | 191900 | 192100 | 191900 | 68 |
| 329 | 20240119 | 135300 | 23969981700 | 191900 | 192000 | 192000 | 191800 | 128 |
| 330 | 20240119 | 135200 | 23945415100 | 192000 | 191800 | 192100 | 191800 | 217 |
| 331 | 20240119 | 135100 | 23903779600 | 191800 | 191700 | 191900 | 191700 | 108 |
| 332 | 20240119 | 135000 | 23883066600 | 191800 | 191600 | 191800 | 191500 | 246 |
| 333 | 20240119 | 134900 | 23835906900 | 191600 | 191600 | 191800 | 191500 | 722 |
| 334 | 20240119 | 134800 | 23697602900 | 191600 | 191600 | 191700 | 191500 | 204 |
| 335 | 20240119 | 134700 | 23658518500 | 191600 | 191700 | 191800 | 191600 | 224 |
| 336 | 20240119 | 134600 | 23615578700 | 191700 | 191800 | 191800 | 191600 | 239 |
| 337 | 20240119 | 134500 | 23569762000 | 191700 | 191700 | 191900 | 191600 | 289 |
| 338 | 20240119 | 134400 | 23514367800 | 191700 | 191500 | 191700 | 191500 | 434 |
| 339 | 20240119 | 134300 | 23431181700 | 191600 | 191800 | 191800 | 191500 | 396 |
| 340 | 20240119 | 134200 | 23355295800 | 191800 | 191800 | 191800 | 191700 | 153 |
| 341 | 20240119 | 134100 | 23325956000 | 191800 | 191700 | 192000 | 191600 | 371 |
| 342 | 20240119 | 134000 | 23254808100 | 191700 | 191600 | 191700 | 191500 | 366 |
| 343 | 20240119 | 133900 | 23184666700 | 191700 | 191400 | 191700 | 191400 | 248 |
| 344 | 20240119 | 133800 | 23137161400 | 191300 | 191700 | 191800 | 191000 | 3294 |
| 345 | 20240119 | 133700 | 22506159000 | 191700 | 191800 | 191900 | 191700 | 327 |
| 346 | 20240119 | 133600 | 22443427000 | 191800 | 191900 | 192000 | 191800 | 238 |
| 347 | 20240119 | 133500 | 22397757600 | 191900 | 191800 | 192000 | 191700 | 186 |
| 348 | 20240119 | 133400 | 22362074800 | 191900 | 192000 | 192000 | 191600 | 671 |
| 349 | 20240119 | 133300 | 22233417100 | 192000 | 192100 | 192600 | 191600 | 2941 |
| 350 | 20240119 | 133200 | 21669142300 | 192600 | 193000 | 193000 | 191700 | 14742 |
| 351 | 20240119 | 133100 | 18836789200 | 193100 | 193100 | 193200 | 193000 | 381 |
| 352 | 20240119 | 133000 | 18763222600 | 193100 | 193300 | 193300 | 193100 | 148 |
| 353 | 20240119 | 132900 | 18734632200 | 193300 | 193200 | 193400 | 193100 | 111 |
| 354 | 20240119 | 132800 | 18713185000 | 193200 | 193300 | 193300 | 193100 | 210 |
| 355 | 20240119 | 132700 | 18672612600 | 193200 | 193200 | 193400 | 193200 | 54 |
| 356 | 20240119 | 132600 | 18662174600 | 193400 | 193300 | 193400 | 193200 | 72 |
| 357 | 20240119 | 132500 | 18648256100 | 193200 | 193300 | 193300 | 193200 | 93 |
| 358 | 20240119 | 132400 | 18630286500 | 193200 | 193400 | 193500 | 193200 | 285 |
| 359 | 20240119 | 132300 | 18575185000 | 193500 | 193500 | 193500 | 193400 | 113 |
| 360 | 20240119 | 132200 | 18553324800 | 193500 | 193500 | 193500 | 193400 | 343 |
| 361 | 20240119 | 132100 | 18486959200 | 193500 | 193600 | 193600 | 193500 | 32 |
| 362 | 20240119 | 132000 | 18480765200 | 193500 | 193500 | 193600 | 193500 | 78 |
| 363 | 20240119 | 131900 | 18465671600 | 193400 | 193500 | 193500 | 193400 | 54 |
| 364 | 20240119 | 131800 | 18455225000 | 193500 | 193400 | 193500 | 193400 | 98 |
| 365 | 20240119 | 131700 | 18436262500 | 193400 | 193300 | 193500 | 193300 | 97 |
| 366 | 20240119 | 131600 | 18417503800 | 193300 | 193300 | 193600 | 193200 | 84 |
| 367 | 20240119 | 131500 | 18401262200 | 193300 | 193500 | 193500 | 193200 | 484 |
| 368 | 20240119 | 131400 | 18307655400 | 193500 | 193700 | 193800 | 193500 | 289 |
| 369 | 20240119 | 131300 | 18251690400 | 193700 | 193700 | 193800 | 193700 | 61 |
| 370 | 20240119 | 131200 | 18239870000 | 193800 | 193700 | 193800 | 193700 | 121 |
| 371 | 20240119 | 131100 | 18216431400 | 193800 | 193800 | 193900 | 193700 | 241 |
| 372 | 20240119 | 131000 | 18169716700 | 193900 | 193800 | 193900 | 193800 | 163 |
| 373 | 20240119 | 130900 | 18138121100 | 193800 | 194100 | 194200 | 193800 | 687 |
| 374 | 20240119 | 130800 | 18004858700 | 194100 | 194300 | 194300 | 194100 | 323 |
| 375 | 20240119 | 130700 | 17942118800 | 194300 | 194400 | 194500 | 194300 | 48 |
| 376 | 20240119 | 130600 | 17932788300 | 194300 | 194300 | 194400 | 194300 | 4 |
| 377 | 20240119 | 130500 | 17932010900 | 194300 | 194300 | 194500 | 194300 | 19 |
| 378 | 20240119 | 130400 | 17928318900 | 194300 | 194300 | 194300 | 194200 | 64 |
| 379 | 20240119 | 130300 | 17915884200 | 194300 | 194300 | 194500 | 194300 | 6 |
| 380 | 20240119 | 130200 | 17914718000 | 194600 | 194300 | 194600 | 194200 | 30 |
| 381 | 20240119 | 130100 | 17908889000 | 194300 | 194300 | 194600 | 194200 | 45 |
| 382 | 20240119 | 130000 | 17900139700 | 194200 | 194400 | 194600 | 194200 | 254 |
| 383 | 20240119 | 125900 | 17850774200 | 194300 | 194500 | 194500 | 194300 | 66 |
| 384 | 20240119 | 125800 | 17837943800 | 194300 | 194400 | 194400 | 194300 | 53 |
| 385 | 20240119 | 125700 | 17827641600 | 194400 | 194400 | 194400 | 194300 | 28 |
| 386 | 20240119 | 125600 | 17822200000 | 194300 | 194400 | 194400 | 194300 | 18 |
| 387 | 20240119 | 125500 | 17818701900 | 194300 | 194300 | 194400 | 194300 | 10 |
| 388 | 20240119 | 125400 | 17816758800 | 194400 | 194100 | 194400 | 194100 | 17 |
| 389 | 20240119 | 125300 | 17813456000 | 194200 | 194200 | 194200 | 194100 | 54 |
| 390 | 20240119 | 125200 | 17802970700 | 194200 | 194200 | 194300 | 194200 | 238 |
| 391 | 20240119 | 125100 | 17756746000 | 194300 | 194400 | 194400 | 194200 | 151 |
| 392 | 20240119 | 125000 | 17727408500 | 194300 | 194300 | 194500 | 194300 | 142 |
| 393 | 20240119 | 124900 | 17699811900 | 194300 | 194300 | 194300 | 194200 | 10 |
| 394 | 20240119 | 124800 | 17697869000 | 194200 | 194100 | 194200 | 194100 | 18 |
| 395 | 20240119 | 124700 | 17694374900 | 194100 | 194100 | 194100 | 194000 | 14 |
| 396 | 20240119 | 124600 | 17691658100 | 194100 | 194000 | 194100 | 194000 | 93 |
| 397 | 20240119 | 124500 | 17673609400 | 194000 | 193900 | 194000 | 193900 | 132 |
| 398 | 20240119 | 124400 | 17648005700 | 194000 | 194200 | 194200 | 193900 | 50 |
| 399 | 20240119 | 124300 | 17638297600 | 194200 | 194000 | 194200 | 193900 | 520 |
| 400 | 20240119 | 124200 | 17537407300 | 194000 | 194000 | 194000 | 193900 | 244 |
| 401 | 20240119 | 124100 | 17490081500 | 194000 | 194100 | 194200 | 194000 | 298 |
| 402 | 20240119 | 124000 | 17432249100 | 194200 | 194200 | 194200 | 194100 | 134 |
| 403 | 20240119 | 123900 | 17406229300 | 194200 | 194200 | 194300 | 194200 | 47 |
| 404 | 20240119 | 123800 | 17397100500 | 194200 | 194200 | 194800 | 194200 | 138 |
| 405 | 20240119 | 123700 | 17370284200 | 194200 | 194300 | 194300 | 194200 | 74 |
| 406 | 20240119 | 123600 | 17355913100 | 194300 | 194300 | 194400 | 194100 | 234 |
| 407 | 20240119 | 123500 | 17310448200 | 194300 | 194200 | 194300 | 193900 | 742 |
| 408 | 20240119 | 123400 | 17166418500 | 194200 | 194300 | 194400 | 194200 | 444 |
| 409 | 20240119 | 123300 | 17080152600 | 194400 | 194400 | 194500 | 194300 | 147 |
| 410 | 20240119 | 123200 | 17051574800 | 194400 | 194400 | 194400 | 194300 | 41 |
| 411 | 20240119 | 123100 | 17043604600 | 194300 | 194400 | 194400 | 194300 | 20 |
| 412 | 20240119 | 123000 | 17039717600 | 194300 | 194400 | 194400 | 194300 | 42 |
| 413 | 20240119 | 122900 | 17031553700 | 194400 | 194400 | 194400 | 194300 | 133 |
| 414 | 20240119 | 122800 | 17005698700 | 194400 | 194300 | 194400 | 194300 | 115 |
| 415 | 20240119 | 122700 | 16983352800 | 194400 | 194700 | 194700 | 194400 | 605 |
| 416 | 20240119 | 122600 | 16865668000 | 194700 | 194800 | 194800 | 194700 | 327 |
| 417 | 20240119 | 122500 | 16801995700 | 194800 | 194700 | 194800 | 194700 | 16 |
| 418 | 20240119 | 122400 | 16798879200 | 194700 | 194800 | 194800 | 194700 | 26 |
| 419 | 20240119 | 122300 | 16793815300 | 194800 | 194900 | 194900 | 194800 | 400 |
| 420 | 20240119 | 122200 | 16715878200 | 194800 | 194800 | 194900 | 194800 | 39 |
| 421 | 20240119 | 122100 | 16708278300 | 194800 | 194900 | 194900 | 194800 | 196 |
| 422 | 20240119 | 122000 | 16670078000 | 194900 | 194900 | 194900 | 194800 | 32 |
| 423 | 20240119 | 121900 | 16663843000 | 194800 | 194800 | 194900 | 194800 | 150 |
| 424 | 20240119 | 121800 | 16634614000 | 194800 | 194700 | 194800 | 194700 | 43 |
| 425 | 20240119 | 121700 | 16626240000 | 194700 | 194800 | 194800 | 194700 | 274 |
| 426 | 20240119 | 121600 | 16572890800 | 194700 | 194800 | 194900 | 194700 | 270 |
| 427 | 20240119 | 121500 | 16520309700 | 194800 | 194800 | 194800 | 194700 | 6 |
| 428 | 20240119 | 121400 | 16519141000 | 194700 | 194700 | 194800 | 194700 | 372 |
| 429 | 20240119 | 121300 | 16446709600 | 194700 | 194800 | 194800 | 194700 | 49 |
| 430 | 20240119 | 121200 | 16437165400 | 194700 | 194700 | 194700 | 194600 | 57 |
| 431 | 20240119 | 121100 | 16426067700 | 194700 | 194700 | 194700 | 194600 | 55 |
| 432 | 20240119 | 121000 | 16415359400 | 194700 | 194800 | 194800 | 194600 | 92 |
| 433 | 20240119 | 120900 | 16397448000 | 194700 | 194800 | 194900 | 194700 | 86 |
| 434 | 20240119 | 120800 | 16380697100 | 194800 | 194700 | 194800 | 194700 | 18 |
| 435 | 20240119 | 120700 | 16377191100 | 194700 | 194800 | 194800 | 194700 | 9 |
| 436 | 20240119 | 120600 | 16375438700 | 194800 | 194800 | 194800 | 194700 | 56 |
| 437 | 20240119 | 120500 | 16364530000 | 194800 | 194800 | 195000 | 194700 | 205 |
| 438 | 20240119 | 120400 | 16324567000 | 194800 | 194800 | 194800 | 194700 | 88 |
| 439 | 20240119 | 120300 | 16307425200 | 194700 | 194800 | 194800 | 194700 | 54 |
| 440 | 20240119 | 120200 | 16296907400 | 194800 | 194900 | 194900 | 194800 | 223 |
| 441 | 20240119 | 120100 | 16253451500 | 195000 | 195000 | 195000 | 194900 | 41 |
| 442 | 20240119 | 120000 | 16245458400 | 195000 | 194900 | 195000 | 194900 | 66 |
| 443 | 20240119 | 115900 | 16232592000 | 195000 | 195000 | 195100 | 195000 | 144 |
| 444 | 20240119 | 115800 | 16204511600 | 195100 | 195100 | 195100 | 195000 | 65 |
| 445 | 20240119 | 115700 | 16191831700 | 195300 | 195100 | 195300 | 195000 | 57 |
| 446 | 20240119 | 115600 | 16180715000 | 195000 | 195100 | 195100 | 195000 | 118 |
| 447 | 20240119 | 115500 | 16157702400 | 195100 | 195100 | 195300 | 195000 | 68 |
| 448 | 20240119 | 115400 | 16144431500 | 195100 | 195000 | 195300 | 195000 | 280 |
| 449 | 20240119 | 115300 | 16089795000 | 194900 | 195400 | 195400 | 194900 | 1158 |
| 450 | 20240119 | 115200 | 15863874000 | 195400 | 195700 | 195700 | 195400 | 464 |
| 451 | 20240119 | 115100 | 15773159300 | 195700 | 195700 | 195800 | 195600 | 102 |
| 452 | 20240119 | 115000 | 15753198200 | 195700 | 195800 | 195800 | 195700 | 77 |
| 453 | 20240119 | 114900 | 15738127800 | 195800 | 195900 | 195900 | 195800 | 174 |
| 454 | 20240119 | 114800 | 15704054100 | 195900 | 195800 | 195900 | 195800 | 79 |
| 455 | 20240119 | 114700 | 15688579100 | 195800 | 195900 | 195900 | 195800 | 47 |
| 456 | 20240119 | 114600 | 15679374300 | 195900 | 196000 | 196000 | 195800 | 88 |
| 457 | 20240119 | 114500 | 15662133700 | 195900 | 195900 | 195900 | 195900 | 72 |
| 458 | 20240119 | 114400 | 15648028900 | 195900 | 195900 | 195900 | 195900 | 11 |
| 459 | 20240119 | 114300 | 15645874000 | 196000 | 195800 | 196000 | 195800 | 121 |
| 460 | 20240119 | 114200 | 15622169600 | 195800 | 196000 | 196000 | 195700 | 242 |
| 461 | 20240119 | 114100 | 15574767500 | 195900 | 196100 | 196100 | 195900 | 79 |
| 462 | 20240119 | 114000 | 15559284300 | 196100 | 196000 | 196100 | 196000 | 88 |
| 463 | 20240119 | 113900 | 15542035000 | 196000 | 196000 | 196000 | 196000 | 8 |
| 464 | 20240119 | 113800 | 15540467000 | 196100 | 196100 | 196200 | 196000 | 22 |
| 465 | 20240119 | 113700 | 15536153100 | 196000 | 195900 | 196200 | 195800 | 147 |
| 466 | 20240119 | 113600 | 15507333400 | 196000 | 195800 | 196300 | 195800 | 344 |
| 467 | 20240119 | 113500 | 15439892500 | 195800 | 195800 | 195800 | 195700 | 159 |
| 468 | 20240119 | 113400 | 15408769800 | 195800 | 195900 | 196000 | 195800 | 383 |
| 469 | 20240119 | 113300 | 15333755800 | 196000 | 196100 | 196100 | 196000 | 152 |
| 470 | 20240119 | 113200 | 15303959600 | 196200 | 196200 | 196200 | 196100 | 100 |
| 471 | 20240119 | 113100 | 15284341600 | 196100 | 196600 | 196600 | 196100 | 187 |
| 472 | 20240119 | 113000 | 15247626500 | 196600 | 196400 | 196600 | 196400 | 35 |
| 473 | 20240119 | 112900 | 15240746800 | 196400 | 196400 | 196500 | 196300 | 86 |
| 474 | 20240119 | 112800 | 15223860000 | 196300 | 196500 | 196500 | 196300 | 147 |
| 475 | 20240119 | 112700 | 15194988300 | 196500 | 196500 | 196700 | 196400 | 35 |
| 476 | 20240119 | 112600 | 15188110700 | 196500 | 196500 | 196500 | 196400 | 83 |
| 477 | 20240119 | 112500 | 15171805500 | 196500 | 196600 | 196600 | 196400 | 38 |
| 478 | 20240119 | 112400 | 15164341300 | 196600 | 196400 | 196600 | 196400 | 19 |
| 479 | 20240119 | 112300 | 15160608900 | 196300 | 196400 | 196400 | 196300 | 44 |
| 480 | 20240119 | 112200 | 15151967400 | 196400 | 196600 | 196600 | 196300 | 97 |
| 481 | 20240119 | 112100 | 15132911800 | 196700 | 196300 | 196700 | 196300 | 260 |
| 482 | 20240119 | 112000 | 15081819500 | 196400 | 196300 | 196400 | 196200 | 75 |
| 483 | 20240119 | 111900 | 15067099600 | 196300 | 196300 | 196400 | 196300 | 132 |
| 484 | 20240119 | 111800 | 15041187000 | 196300 | 196100 | 196300 | 196100 | 51 |
| 485 | 20240119 | 111700 | 15031185500 | 196100 | 196300 | 196300 | 196000 | 286 |
| 486 | 20240119 | 111600 | 14975065500 | 196300 | 196100 | 196300 | 196100 | 117 |
| 487 | 20240119 | 111500 | 14952117300 | 196100 | 196300 | 196300 | 196100 | 66 |
| 488 | 20240119 | 111400 | 14939168100 | 196200 | 196200 | 196200 | 196000 | 1078 |
| 489 | 20240119 | 111300 | 14727729700 | 196200 | 196300 | 196300 | 196200 | 76 |
| 490 | 20240119 | 111200 | 14712811600 | 196300 | 196300 | 196300 | 196200 | 110 |
| 491 | 20240119 | 111100 | 14691219600 | 196300 | 196600 | 196600 | 196300 | 234 |
| 492 | 20240119 | 111000 | 14645244200 | 196600 | 196700 | 196700 | 196600 | 322 |
| 493 | 20240119 | 110900 | 14581936900 | 196700 | 196700 | 196700 | 196700 | 54 |
| 494 | 20240119 | 110800 | 14571315100 | 196600 | 196600 | 196700 | 196600 | 24 |
| 495 | 20240119 | 110700 | 14566595400 | 196700 | 196900 | 196900 | 196700 | 324 |
| 496 | 20240119 | 110600 | 14502833500 | 197000 | 197000 | 197000 | 197000 | 281 |
| 497 | 20240119 | 110500 | 14447476500 | 197000 | 197400 | 197400 | 197000 | 430 |
| 498 | 20240119 | 110400 | 14362669300 | 197300 | 197400 | 197400 | 197300 | 14 |
| 499 | 20240119 | 110300 | 14359906400 | 197400 | 197200 | 197800 | 197200 | 122 |
| 500 | 20240119 | 110200 | 14335820300 | 197300 | 197200 | 197500 | 197200 | 102 |
| 501 | 20240119 | 110100 | 14315692000 | 197200 | 197100 | 197200 | 197100 | 78 |
| 502 | 20240119 | 110000 | 14300311000 | 197100 | 197000 | 198000 | 196900 | 5520 |
| 503 | 20240119 | 105900 | 13208487700 | 197000 | 197100 | 197100 | 197000 | 83 |
| 504 | 20240119 | 105800 | 13192134100 | 197100 | 197000 | 197100 | 197000 | 120 |
| 505 | 20240119 | 105700 | 13168483500 | 197100 | 197100 | 197100 | 197000 | 173 |
| 506 | 20240119 | 105600 | 13134397300 | 197100 | 197000 | 197100 | 197000 | 30 |
| 507 | 20240119 | 105500 | 13128485200 | 197000 | 197100 | 197100 | 197000 | 186 |
| 508 | 20240119 | 105400 | 13091828200 | 197100 | 197100 | 197200 | 197000 | 194 |
| 509 | 20240119 | 105300 | 13053597400 | 197100 | 197300 | 197300 | 197100 | 578 |
| 510 | 20240119 | 105200 | 12939623700 | 197300 | 197300 | 197400 | 197200 | 90 |
| 511 | 20240119 | 105100 | 12921864900 | 197400 | 197200 | 197500 | 197200 | 76 |
| 512 | 20240119 | 105000 | 12906860600 | 197300 | 197500 | 197600 | 197300 | 436 |
| 513 | 20240119 | 104900 | 12820808500 | 197500 | 197500 | 197500 | 197400 | 117 |
| 514 | 20240119 | 104800 | 12797708800 | 197500 | 197500 | 197600 | 197400 | 106 |
| 515 | 20240119 | 104700 | 12776772800 | 197500 | 197600 | 197600 | 197500 | 217 |
| 516 | 20240119 | 104600 | 12733901600 | 197600 | 197700 | 197800 | 197600 | 184 |
| 517 | 20240119 | 104500 | 12697526800 | 197800 | 197700 | 197800 | 197700 | 186 |
| 518 | 20240119 | 104400 | 12660748000 | 197800 | 197800 | 197800 | 197500 | 539 |
| 519 | 20240119 | 104300 | 12554216200 | 197700 | 197600 | 197900 | 197600 | 979 |
| 520 | 20240119 | 104200 | 12360637900 | 197600 | 197400 | 197600 | 197400 | 746 |
| 521 | 20240119 | 104100 | 12213271700 | 197400 | 197400 | 197500 | 197300 | 180 |
| 522 | 20240119 | 104000 | 12177742500 | 197400 | 197400 | 197400 | 197300 | 224 |
| 523 | 20240119 | 103900 | 12133534500 | 197300 | 197600 | 197700 | 197300 | 668 |
| 524 | 20240119 | 103800 | 12001664400 | 197700 | 197600 | 197700 | 197600 | 234 |
| 525 | 20240119 | 103700 | 11955413100 | 197700 | 197500 | 197700 | 197500 | 375 |
| 526 | 20240119 | 103600 | 11881299700 | 197600 | 197500 | 197600 | 197500 | 228 |
| 527 | 20240119 | 103500 | 11836248000 | 197500 | 197500 | 197600 | 197400 | 178 |
| 528 | 20240119 | 103400 | 11801093500 | 197500 | 197600 | 197600 | 197400 | 64 |
| 529 | 20240119 | 103300 | 11788453700 | 197500 | 197500 | 197600 | 197500 | 86 |
| 530 | 20240119 | 103200 | 11771464500 | 197500 | 197500 | 197600 | 197500 | 207 |
| 531 | 20240119 | 103100 | 11730576400 | 197500 | 197500 | 197600 | 197400 | 248 |
| 532 | 20240119 | 103000 | 11681588100 | 197600 | 197500 | 197600 | 197300 | 452 |
| 533 | 20240119 | 102900 | 11592339500 | 197600 | 197600 | 197700 | 197400 | 575 |
| 534 | 20240119 | 102800 | 11478738200 | 197600 | 197300 | 197800 | 197200 | 724 |
| 535 | 20240119 | 102700 | 11335650200 | 197300 | 197200 | 197600 | 197100 | 1027 |
| 536 | 20240119 | 102600 | 11133031500 | 197200 | 197700 | 197700 | 197200 | 905 |
| 537 | 20240119 | 102500 | 10954218000 | 197700 | 197000 | 197700 | 197000 | 1891 |
| 538 | 20240119 | 102400 | 10580857100 | 197000 | 196900 | 197100 | 196800 | 1510 |
| 539 | 20240119 | 102300 | 10283418600 | 196900 | 196600 | 197000 | 196600 | 550 |
| 540 | 20240119 | 102200 | 10175155500 | 196700 | 196500 | 196800 | 196500 | 669 |
| 541 | 20240119 | 102100 | 10043536700 | 196600 | 196600 | 196900 | 196600 | 68 |
| 542 | 20240119 | 102000 | 10030166600 | 196600 | 196700 | 197000 | 196600 | 968 |
| 543 | 20240119 | 101900 | 9839611300 | 196800 | 196700 | 196800 | 196600 | 411 |
| 544 | 20240119 | 101800 | 9758792700 | 196700 | 196700 | 196800 | 196600 | 284 |
| 545 | 20240119 | 101700 | 9702931800 | 196700 | 196600 | 196700 | 196500 | 178 |
| 546 | 20240119 | 101600 | 9667935800 | 196500 | 196700 | 196800 | 196500 | 336 |
| 547 | 20240119 | 101500 | 9601876200 | 196900 | 197100 | 197200 | 196900 | 1054 |
| 548 | 20240119 | 101400 | 9394127200 | 197000 | 196700 | 197200 | 196700 | 3055 |
| 549 | 20240119 | 101300 | 8792328500 | 196700 | 196300 | 196900 | 196200 | 1172 |
| 550 | 20240119 | 101200 | 8561995500 | 196200 | 195900 | 196200 | 195900 | 915 |
| 551 | 20240119 | 101100 | 8382574200 | 196000 | 195700 | 196000 | 195700 | 667 |
| 552 | 20240119 | 101000 | 8251968800 | 195700 | 195700 | 195900 | 195700 | 136 |
| 553 | 20240119 | 100900 | 8225338500 | 195800 | 195900 | 195900 | 195700 | 409 |
| 554 | 20240119 | 100800 | 8145246900 | 195900 | 196000 | 196000 | 195800 | 420 |
| 555 | 20240119 | 100700 | 8062940000 | 195900 | 195800 | 196000 | 195800 | 643 |
| 556 | 20240119 | 100600 | 7936979900 | 195800 | 195700 | 195900 | 195600 | 750 |
| 557 | 20240119 | 100500 | 7790155300 | 195700 | 195300 | 195700 | 195100 | 954 |
| 558 | 20240119 | 100400 | 7603642700 | 195300 | 195300 | 195400 | 195200 | 140 |
| 559 | 20240119 | 100300 | 7576298000 | 195300 | 195400 | 195500 | 195200 | 333 |
| 560 | 20240119 | 100200 | 7511215400 | 195300 | 195100 | 195300 | 195100 | 146 |
| 561 | 20240119 | 100100 | 7482708000 | 195200 | 195100 | 195200 | 195100 | 19 |
| 562 | 20240119 | 100000 | 7479000800 | 195000 | 195200 | 195200 | 195000 | 136 |
| 563 | 20240119 | 095900 | 7452469600 | 195200 | 195000 | 195200 | 194900 | 417 |
| 564 | 20240119 | 095800 | 7371135000 | 195000 | 194700 | 195000 | 194700 | 82 |
| 565 | 20240119 | 095700 | 7355158100 | 194700 | 194700 | 194800 | 194600 | 64 |
| 566 | 20240119 | 095600 | 7342697400 | 194800 | 195000 | 195000 | 194800 | 291 |
| 567 | 20240119 | 095500 | 7286000800 | 195000 | 195000 | 195000 | 194900 | 143 |
| 568 | 20240119 | 095400 | 7258123400 | 194900 | 194800 | 195000 | 194600 | 261 |
| 569 | 20240119 | 095300 | 7207279700 | 194800 | 194800 | 194900 | 194600 | 377 |
| 570 | 20240119 | 095200 | 7133873200 | 194800 | 195000 | 195100 | 194800 | 643 |
| 571 | 20240119 | 095100 | 7008514200 | 195000 | 195100 | 195300 | 195000 | 281 |
| 572 | 20240119 | 095000 | 6953684700 | 195200 | 195500 | 195600 | 195200 | 272 |
| 573 | 20240119 | 094900 | 6900555800 | 195500 | 195600 | 195700 | 195500 | 443 |
| 574 | 20240119 | 094800 | 6813912500 | 195600 | 195700 | 195700 | 195500 | 291 |
| 575 | 20240119 | 094700 | 6756973500 | 195600 | 195400 | 195700 | 195400 | 303 |
| 576 | 20240119 | 094600 | 6697706800 | 195400 | 195200 | 195500 | 195200 | 367 |
| 577 | 20240119 | 094500 | 6626023400 | 195200 | 195200 | 195200 | 195000 | 95 |
| 578 | 20240119 | 094400 | 6607484000 | 195200 | 195000 | 195300 | 194800 | 276 |
| 579 | 20240119 | 094300 | 6553625500 | 195000 | 195000 | 195100 | 195000 | 55 |
| 580 | 20240119 | 094200 | 6542898400 | 195000 | 194800 | 195200 | 194800 | 186 |
| 581 | 20240119 | 094100 | 6506626200 | 194800 | 195000 | 195100 | 194800 | 372 |
| 582 | 20240119 | 094000 | 6434090700 | 195100 | 195600 | 195700 | 195100 | 823 |
| 583 | 20240119 | 093900 | 6273260800 | 195700 | 195600 | 195700 | 195600 | 245 |
| 584 | 20240119 | 093800 | 6225326100 | 195600 | 195700 | 195700 | 195500 | 264 |
| 585 | 20240119 | 093700 | 6173691400 | 195500 | 195700 | 195800 | 195500 | 183 |
| 586 | 20240119 | 093600 | 6137881800 | 195700 | 195800 | 195800 | 195500 | 480 |
| 587 | 20240119 | 093500 | 6043981000 | 195800 | 195800 | 195800 | 195700 | 192 |
| 588 | 20240119 | 093400 | 6006389600 | 195800 | 195700 | 195900 | 195600 | 786 |
| 589 | 20240119 | 093300 | 5852542000 | 195700 | 195600 | 195700 | 195600 | 250 |
| 590 | 20240119 | 093200 | 5803620700 | 195600 | 195600 | 195700 | 195500 | 237 |
| 591 | 20240119 | 093100 | 5757260800 | 195700 | 195700 | 195800 | 195500 | 420 |
| 592 | 20240119 | 093000 | 5675082600 | 195800 | 195700 | 195800 | 195600 | 206 |
| 593 | 20240119 | 092900 | 5634768800 | 195600 | 195600 | 195800 | 195400 | 375 |
| 594 | 20240119 | 092800 | 5561389400 | 195700 | 195300 | 195700 | 195300 | 697 |
| 595 | 20240119 | 092700 | 5425139400 | 195400 | 195600 | 195600 | 195300 | 416 |
| 596 | 20240119 | 092600 | 5343836800 | 195600 | 195700 | 195800 | 195600 | 346 |
| 597 | 20240119 | 092500 | 5276133500 | 195700 | 195500 | 195800 | 195500 | 441 |
| 598 | 20240119 | 092400 | 5189839600 | 195500 | 195300 | 195600 | 195300 | 271 |
| 599 | 20240119 | 092300 | 5136870600 | 195300 | 195200 | 195500 | 195200 | 475 |
| 600 | 20240119 | 092200 | 5044101900 | 195400 | 195900 | 195900 | 195100 | 1460 |
| 601 | 20240119 | 092100 | 4758659800 | 195900 | 195700 | 196000 | 195600 | 639 |
| 602 | 20240119 | 092000 | 4633518600 | 195500 | 195800 | 195900 | 195400 | 512 |
| 603 | 20240119 | 091900 | 4533324100 | 195900 | 195800 | 196200 | 195700 | 1420 |
| 604 | 20240119 | 091800 | 4255025200 | 195900 | 195300 | 195900 | 195200 | 1606 |
| 605 | 20240119 | 091700 | 3940996100 | 195200 | 195000 | 195400 | 194800 | 1268 |
| 606 | 20240119 | 091600 | 3693552900 | 195000 | 194500 | 195100 | 194500 | 995 |
| 607 | 20240119 | 091500 | 3499676900 | 194500 | 194400 | 194600 | 194200 | 307 |
| 608 | 20240119 | 091400 | 3439985400 | 194300 | 194100 | 194500 | 194100 | 476 |
| 609 | 20240119 | 091300 | 3347469000 | 194100 | 193800 | 194300 | 193800 | 297 |
| 610 | 20240119 | 091200 | 3289844700 | 193700 | 193800 | 193900 | 193700 | 266 |
| 611 | 20240119 | 091100 | 3238300500 | 193900 | 193700 | 194000 | 193600 | 444 |
| 612 | 20240119 | 091000 | 3152305900 | 193600 | 194200 | 194200 | 193600 | 467 |
| 613 | 20240119 | 090900 | 3061735700 | 194400 | 194300 | 194500 | 194200 | 687 |
| 614 | 20240119 | 090800 | 2928186300 | 194200 | 194300 | 194300 | 193600 | 1164 |
| 615 | 20240119 | 090700 | 2702361800 | 194300 | 194200 | 194500 | 194200 | 402 |
| 616 | 20240119 | 090600 | 2624227300 | 194300 | 194900 | 194900 | 194300 | 434 |
| 617 | 20240119 | 090500 | 2539810500 | 194900 | 194300 | 195000 | 194300 | 2249 |
| 618 | 20240119 | 090400 | 2101938600 | 194400 | 194300 | 194400 | 194000 | 870 |
| 619 | 20240119 | 090300 | 1932998000 | 194200 | 193800 | 194400 | 193700 | 630 |
| 620 | 20240119 | 090200 | 1810665600 | 193800 | 194100 | 194900 | 193300 | 1866 |
| 621 | 20240119 | 090100 | 1448075500 | 194000 | 193000 | 194500 | 193000 | 2028 |
| 622 | 20240119 | 090000 | 1054941000 | 193100 | 191700 | 193300 | 191600 | 4693 |