36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 3 | 20240117 | 192200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 4 | 20240117 | 192100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 5 | 20240117 | 192000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 6 | 20240117 | 191900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 7 | 20240117 | 191800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 8 | 20240117 | 191700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 9 | 20240117 | 191600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 10 | 20240117 | 191500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 11 | 20240117 | 191400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 12 | 20240117 | 191300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 13 | 20240117 | 191200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 14 | 20240117 | 191100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 15 | 20240117 | 191000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 16 | 20240117 | 190900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 17 | 20240117 | 190800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 18 | 20240117 | 190700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 19 | 20240117 | 190600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 20 | 20240117 | 190500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 21 | 20240117 | 190400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 22 | 20240117 | 190300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 23 | 20240117 | 190200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 24 | 20240117 | 190100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 25 | 20240117 | 190000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 26 | 20240117 | 185900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 27 | 20240117 | 185800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 28 | 20240117 | 185700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 29 | 20240117 | 185600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 30 | 20240117 | 185500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 31 | 20240117 | 185400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 32 | 20240117 | 185300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 33 | 20240117 | 185200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 34 | 20240117 | 185100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 35 | 20240117 | 185000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 36 | 20240117 | 184900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 37 | 20240117 | 184800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 38 | 20240117 | 184700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 39 | 20240117 | 184600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 40 | 20240117 | 184500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 41 | 20240117 | 184400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 42 | 20240117 | 184300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 43 | 20240117 | 184200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 44 | 20240117 | 184100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 45 | 20240117 | 184000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 46 | 20240117 | 183900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 47 | 20240117 | 183800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 48 | 20240117 | 183700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 49 | 20240117 | 183600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 50 | 20240117 | 183500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 51 | 20240117 | 183400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 52 | 20240117 | 183300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 53 | 20240117 | 183200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 54 | 20240117 | 183100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 55 | 20240117 | 183000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 56 | 20240117 | 182900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 57 | 20240117 | 182800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 58 | 20240117 | 182700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 59 | 20240117 | 182600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 60 | 20240117 | 182500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 61 | 20240117 | 182400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 62 | 20240117 | 182300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 63 | 20240117 | 182200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 64 | 20240117 | 182100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 65 | 20240117 | 182000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 66 | 20240117 | 181900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 67 | 20240117 | 181800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 68 | 20240117 | 181700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 69 | 20240117 | 181600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 70 | 20240117 | 181500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 71 | 20240117 | 181400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 72 | 20240117 | 181300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 73 | 20240117 | 181200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 74 | 20240117 | 181100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 75 | 20240117 | 181000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 76 | 20240117 | 180900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 77 | 20240117 | 180800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 78 | 20240117 | 180700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 79 | 20240117 | 180600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 80 | 20240117 | 180500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 81 | 20240117 | 180400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 82 | 20240117 | 180300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 83 | 20240117 | 180200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 84 | 20240117 | 180100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 85 | 20240117 | 180000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 86 | 20240117 | 175900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 87 | 20240117 | 175800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 88 | 20240117 | 175700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 89 | 20240117 | 175600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 90 | 20240117 | 175500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 91 | 20240117 | 175400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 92 | 20240117 | 175300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 93 | 20240117 | 175200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 94 | 20240117 | 175100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 95 | 20240117 | 175000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 96 | 20240117 | 174900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 97 | 20240117 | 174800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 98 | 20240117 | 174700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 99 | 20240117 | 174600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 100 | 20240117 | 174500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 101 | 20240117 | 174400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 102 | 20240117 | 174300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 103 | 20240117 | 174200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 104 | 20240117 | 174100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 105 | 20240117 | 174000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 106 | 20240117 | 173900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 107 | 20240117 | 173800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 108 | 20240117 | 173700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 109 | 20240117 | 173600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 110 | 20240117 | 173500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 111 | 20240117 | 173400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 112 | 20240117 | 173300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 113 | 20240117 | 173200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 114 | 20240117 | 173100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 115 | 20240117 | 173000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 116 | 20240117 | 172900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 117 | 20240117 | 172800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 118 | 20240117 | 172700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 119 | 20240117 | 172600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 120 | 20240117 | 172500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 121 | 20240117 | 172400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 122 | 20240117 | 172300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 123 | 20240117 | 172200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 124 | 20240117 | 172100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 125 | 20240117 | 172000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 126 | 20240117 | 171900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 127 | 20240117 | 171800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 128 | 20240117 | 171700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 129 | 20240117 | 171600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 130 | 20240117 | 171500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 131 | 20240117 | 171400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 132 | 20240117 | 171300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 133 | 20240117 | 171200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 134 | 20240117 | 171100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 135 | 20240117 | 171000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 136 | 20240117 | 170900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 137 | 20240117 | 170800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 138 | 20240117 | 170700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 139 | 20240117 | 170600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 140 | 20240117 | 170500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 141 | 20240117 | 170400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 142 | 20240117 | 170300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 143 | 20240117 | 170200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 144 | 20240117 | 170100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 145 | 20240117 | 170000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 146 | 20240117 | 165900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 147 | 20240117 | 165800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 148 | 20240117 | 165700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 149 | 20240117 | 165600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 150 | 20240117 | 165500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 151 | 20240117 | 165400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 152 | 20240117 | 165300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 153 | 20240117 | 165200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 154 | 20240117 | 165100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 155 | 20240117 | 165000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 156 | 20240117 | 164900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 157 | 20240117 | 164800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 158 | 20240117 | 164700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 159 | 20240117 | 164600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 160 | 20240117 | 164500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 161 | 20240117 | 164400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 162 | 20240117 | 164300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 163 | 20240117 | 164200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 164 | 20240117 | 164100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 165 | 20240117 | 164000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 166 | 20240117 | 163900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 167 | 20240117 | 163800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 168 | 20240117 | 163700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 169 | 20240117 | 163600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 170 | 20240117 | 163500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 171 | 20240117 | 163400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 172 | 20240117 | 163300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 173 | 20240117 | 163200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 174 | 20240117 | 163100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 175 | 20240117 | 163000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 176 | 20240117 | 162900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 177 | 20240117 | 162800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 178 | 20240117 | 162700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 179 | 20240117 | 162600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 180 | 20240117 | 162500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 181 | 20240117 | 162400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 182 | 20240117 | 162300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 183 | 20240117 | 162200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 184 | 20240117 | 162100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 185 | 20240117 | 162000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 186 | 20240117 | 161900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 187 | 20240117 | 161800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 188 | 20240117 | 161700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 189 | 20240117 | 161600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 190 | 20240117 | 161500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 191 | 20240117 | 161400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 192 | 20240117 | 161300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 193 | 20240117 | 161200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 194 | 20240117 | 161100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 195 | 20240117 | 161000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 196 | 20240117 | 160900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 197 | 20240117 | 160800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 198 | 20240117 | 160700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 199 | 20240117 | 160600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 200 | 20240117 | 160500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 201 | 20240117 | 160400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 202 | 20240117 | 160300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 203 | 20240117 | 160200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 204 | 20240117 | 160100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 205 | 20240117 | 160000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 206 | 20240117 | 155900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 207 | 20240117 | 155800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 208 | 20240117 | 155700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 209 | 20240117 | 155600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 210 | 20240117 | 155500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 211 | 20240117 | 155400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 212 | 20240117 | 155300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 213 | 20240117 | 155200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 214 | 20240117 | 155100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 215 | 20240117 | 155000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 216 | 20240117 | 154900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 217 | 20240117 | 154800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 218 | 20240117 | 154700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 219 | 20240117 | 154600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 220 | 20240117 | 154500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 221 | 20240117 | 154400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 222 | 20240117 | 154300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 223 | 20240117 | 154200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 224 | 20240117 | 154100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 225 | 20240117 | 154000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 226 | 20240117 | 153900 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 227 | 20240117 | 153800 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 228 | 20240117 | 153700 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 229 | 20240117 | 153600 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 230 | 20240117 | 153500 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 231 | 20240117 | 153400 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 232 | 20240117 | 153300 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 233 | 20240117 | 153200 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 234 | 20240117 | 153100 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 0 |
| 235 | 20240117 | 153000 | 31939946500 | 156500 | 156500 | 156500 | 156500 | 3631 |
| 236 | 20240117 | 152900 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 237 | 20240117 | 152800 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 238 | 20240117 | 152700 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 239 | 20240117 | 152600 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 240 | 20240117 | 152500 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 241 | 20240117 | 152400 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 242 | 20240117 | 152300 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 243 | 20240117 | 152200 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 244 | 20240117 | 152100 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 245 | 20240117 | 152000 | 31371695000 | 156300 | 156300 | 156300 | 156300 | 0 |
| 246 | 20240117 | 151900 | 31371695000 | 156300 | 156300 | 156600 | 156300 | 899 |
| 247 | 20240117 | 151800 | 31231123300 | 156400 | 156400 | 156600 | 156200 | 618 |
| 248 | 20240117 | 151700 | 31134481900 | 156400 | 156300 | 156400 | 156200 | 666 |
| 249 | 20240117 | 151600 | 31030402700 | 156300 | 156400 | 156400 | 156200 | 404 |
| 250 | 20240117 | 151500 | 30967255700 | 156400 | 156300 | 156400 | 156300 | 209 |
| 251 | 20240117 | 151400 | 30934583000 | 156300 | 156500 | 156500 | 156200 | 487 |
| 252 | 20240117 | 151300 | 30858420400 | 156600 | 156600 | 156600 | 156400 | 636 |
| 253 | 20240117 | 151200 | 30758922700 | 156600 | 156700 | 156700 | 156600 | 300 |
| 254 | 20240117 | 151100 | 30711937300 | 156700 | 156700 | 156700 | 156400 | 556 |
| 255 | 20240117 | 151000 | 30624864000 | 156700 | 156900 | 156900 | 156600 | 571 |
| 256 | 20240117 | 150900 | 30535341700 | 156800 | 156800 | 156900 | 156800 | 212 |
| 257 | 20240117 | 150800 | 30502090000 | 156800 | 156900 | 156900 | 156800 | 162 |
| 258 | 20240117 | 150700 | 30476676400 | 156900 | 156900 | 156900 | 156800 | 178 |
| 259 | 20240117 | 150600 | 30448762700 | 156800 | 157000 | 157000 | 156800 | 431 |
| 260 | 20240117 | 150500 | 30381135200 | 157000 | 157000 | 157000 | 156900 | 161 |
| 261 | 20240117 | 150400 | 30355862600 | 157000 | 156900 | 157000 | 156900 | 244 |
| 262 | 20240117 | 150300 | 30317564900 | 157000 | 157000 | 157000 | 156900 | 257 |
| 263 | 20240117 | 150200 | 30277217200 | 156900 | 156800 | 156900 | 156700 | 635 |
| 264 | 20240117 | 150100 | 30177617200 | 156700 | 156800 | 156800 | 156700 | 355 |
| 265 | 20240117 | 150000 | 30121961600 | 156700 | 156700 | 156800 | 156700 | 170 |
| 266 | 20240117 | 145900 | 30095311100 | 156800 | 156800 | 156900 | 156700 | 891 |
| 267 | 20240117 | 145800 | 29955593600 | 156800 | 156700 | 156800 | 156600 | 318 |
| 268 | 20240117 | 145700 | 29905769400 | 156700 | 156600 | 156700 | 156500 | 92 |
| 269 | 20240117 | 145600 | 29891357900 | 156600 | 156600 | 156600 | 156500 | 294 |
| 270 | 20240117 | 145500 | 29845318500 | 156600 | 156500 | 156600 | 156400 | 243 |
| 271 | 20240117 | 145400 | 29807271500 | 156500 | 156500 | 156600 | 156400 | 594 |
| 272 | 20240117 | 145300 | 29714311000 | 156500 | 156600 | 156700 | 156400 | 420 |
| 273 | 20240117 | 145200 | 29648576900 | 156500 | 156600 | 156700 | 156400 | 589 |
| 274 | 20240117 | 145100 | 29556420300 | 156700 | 156800 | 157000 | 156200 | 1387 |
| 275 | 20240117 | 145000 | 29339377100 | 157100 | 157100 | 157200 | 156900 | 487 |
| 276 | 20240117 | 144900 | 29262930200 | 157200 | 157400 | 157400 | 157000 | 274 |
| 277 | 20240117 | 144800 | 29219854100 | 157300 | 157400 | 157500 | 157100 | 324 |
| 278 | 20240117 | 144700 | 29168909900 | 157500 | 157400 | 157500 | 157200 | 710 |
| 279 | 20240117 | 144600 | 29057180100 | 157400 | 157500 | 157500 | 157200 | 170 |
| 280 | 20240117 | 144500 | 29030432300 | 157400 | 157400 | 157500 | 157200 | 545 |
| 281 | 20240117 | 144400 | 28944665100 | 157400 | 157400 | 157400 | 157300 | 222 |
| 282 | 20240117 | 144300 | 28909728500 | 157400 | 157200 | 157400 | 157200 | 337 |
| 283 | 20240117 | 144200 | 28856714300 | 157200 | 157300 | 157300 | 157000 | 677 |
| 284 | 20240117 | 144100 | 28750281300 | 157300 | 157300 | 157500 | 157200 | 261 |
| 285 | 20240117 | 144000 | 28709233300 | 157300 | 157400 | 157500 | 157200 | 204 |
| 286 | 20240117 | 143900 | 28677121400 | 157500 | 157400 | 157500 | 157300 | 191 |
| 287 | 20240117 | 143800 | 28647049100 | 157400 | 157200 | 157400 | 157200 | 227 |
| 288 | 20240117 | 143700 | 28611335500 | 157300 | 157100 | 157300 | 157100 | 131 |
| 289 | 20240117 | 143600 | 28590743400 | 157100 | 157100 | 157100 | 157000 | 141 |
| 290 | 20240117 | 143500 | 28568593300 | 157100 | 157200 | 157300 | 156900 | 81 |
| 291 | 20240117 | 143400 | 28555864500 | 156900 | 157200 | 157300 | 156900 | 448 |
| 292 | 20240117 | 143300 | 28485481300 | 157300 | 157200 | 157400 | 157200 | 140 |
| 293 | 20240117 | 143200 | 28463459000 | 157300 | 157200 | 157400 | 157200 | 142 |
| 294 | 20240117 | 143100 | 28441120400 | 157300 | 157300 | 157500 | 157300 | 111 |
| 295 | 20240117 | 143000 | 28423656100 | 157300 | 157400 | 157400 | 157100 | 83 |
| 296 | 20240117 | 142900 | 28410593800 | 157300 | 157100 | 157400 | 156900 | 610 |
| 297 | 20240117 | 142800 | 28314727600 | 157200 | 157200 | 157500 | 157100 | 254 |
| 298 | 20240117 | 142700 | 28274772200 | 157200 | 157100 | 157200 | 157000 | 195 |
| 299 | 20240117 | 142600 | 28244126800 | 157000 | 157200 | 157300 | 157000 | 181 |
| 300 | 20240117 | 142500 | 28215679500 | 157200 | 157000 | 157200 | 156900 | 378 |
| 301 | 20240117 | 142400 | 28156326500 | 157000 | 156900 | 157000 | 156800 | 126 |
| 302 | 20240117 | 142300 | 28136556800 | 156900 | 157100 | 157100 | 156900 | 233 |
| 303 | 20240117 | 142200 | 28099972000 | 157100 | 157200 | 157300 | 157000 | 170 |
| 304 | 20240117 | 142100 | 28073253000 | 157200 | 157000 | 157200 | 157000 | 59 |
| 305 | 20240117 | 142000 | 28063984100 | 157100 | 157400 | 157500 | 157100 | 492 |
| 306 | 20240117 | 141900 | 27986636000 | 157400 | 157300 | 157400 | 157300 | 78 |
| 307 | 20240117 | 141800 | 27974364000 | 157300 | 157400 | 157600 | 157200 | 257 |
| 308 | 20240117 | 141700 | 27933911000 | 157400 | 157600 | 157700 | 157300 | 450 |
| 309 | 20240117 | 141600 | 27863018700 | 157600 | 157500 | 157700 | 157500 | 423 |
| 310 | 20240117 | 141500 | 27796370200 | 157500 | 157200 | 157500 | 157200 | 415 |
| 311 | 20240117 | 141400 | 27731070900 | 157300 | 157100 | 157300 | 156900 | 190 |
| 312 | 20240117 | 141300 | 27701218700 | 157100 | 157000 | 157100 | 156900 | 320 |
| 313 | 20240117 | 141200 | 27650971500 | 157000 | 157000 | 157000 | 156700 | 207 |
| 314 | 20240117 | 141100 | 27618481800 | 156900 | 157200 | 157200 | 156600 | 456 |
| 315 | 20240117 | 141000 | 27546969000 | 157300 | 157300 | 157300 | 157000 | 176 |
| 316 | 20240117 | 140900 | 27519314400 | 157300 | 157100 | 157400 | 156900 | 203 |
| 317 | 20240117 | 140800 | 27487429900 | 157000 | 156900 | 157200 | 156900 | 133 |
| 318 | 20240117 | 140700 | 27466539900 | 156900 | 156900 | 157200 | 156700 | 296 |
| 319 | 20240117 | 140600 | 27420096800 | 156900 | 157200 | 157400 | 156900 | 209 |
| 320 | 20240117 | 140500 | 27387270600 | 157300 | 157300 | 157400 | 157200 | 343 |
| 321 | 20240117 | 140400 | 27333317000 | 157300 | 157300 | 157400 | 157000 | 128 |
| 322 | 20240117 | 140300 | 27313183100 | 157400 | 157100 | 157400 | 156700 | 711 |
| 323 | 20240117 | 140200 | 27201592300 | 157400 | 157400 | 157500 | 157100 | 415 |
| 324 | 20240117 | 140100 | 27136343200 | 157500 | 157400 | 157500 | 157300 | 179 |
| 325 | 20240117 | 140000 | 27108164200 | 157500 | 157500 | 157600 | 157500 | 130 |
| 326 | 20240117 | 135900 | 27087686100 | 157500 | 157600 | 157700 | 157500 | 344 |
| 327 | 20240117 | 135800 | 27033468500 | 157600 | 157700 | 157800 | 157600 | 108 |
| 328 | 20240117 | 135700 | 27016437500 | 157800 | 157800 | 158000 | 157800 | 165 |
| 329 | 20240117 | 135600 | 26990388300 | 157800 | 157400 | 158000 | 157400 | 288 |
| 330 | 20240117 | 135500 | 26944971300 | 157300 | 157200 | 157300 | 157200 | 140 |
| 331 | 20240117 | 135400 | 26922956100 | 157300 | 157400 | 157400 | 157300 | 190 |
| 332 | 20240117 | 135300 | 26893058900 | 157400 | 157500 | 157500 | 157300 | 295 |
| 333 | 20240117 | 135200 | 26846637200 | 157500 | 157400 | 157500 | 157300 | 248 |
| 334 | 20240117 | 135100 | 26807588400 | 157500 | 157800 | 157800 | 157400 | 147 |
| 335 | 20240117 | 135000 | 26784430400 | 157700 | 157800 | 157800 | 157600 | 223 |
| 336 | 20240117 | 134900 | 26749264300 | 157800 | 157900 | 157900 | 157300 | 252 |
| 337 | 20240117 | 134800 | 26709527400 | 158000 | 158100 | 158100 | 157900 | 306 |
| 338 | 20240117 | 134700 | 26661171300 | 158000 | 158500 | 158500 | 157800 | 423 |
| 339 | 20240117 | 134600 | 26594300700 | 158800 | 157100 | 158800 | 157000 | 7174 |
| 340 | 20240117 | 134500 | 25461232700 | 157100 | 157100 | 157100 | 157000 | 326 |
| 341 | 20240117 | 134400 | 25410020600 | 157000 | 157000 | 157100 | 157000 | 299 |
| 342 | 20240117 | 134300 | 25363058800 | 157000 | 157000 | 157100 | 157000 | 137 |
| 343 | 20240117 | 134200 | 25341537400 | 157000 | 156500 | 157100 | 156500 | 1308 |
| 344 | 20240117 | 134100 | 25136452000 | 156500 | 156200 | 156500 | 156200 | 182 |
| 345 | 20240117 | 134000 | 25107998400 | 156300 | 156300 | 156400 | 156200 | 260 |
| 346 | 20240117 | 133900 | 25067362500 | 156300 | 156300 | 156400 | 156300 | 51 |
| 347 | 20240117 | 133800 | 25059388500 | 156400 | 156300 | 156400 | 156200 | 139 |
| 348 | 20240117 | 133700 | 25037659900 | 156400 | 156400 | 156400 | 156000 | 389 |
| 349 | 20240117 | 133600 | 24976932400 | 156200 | 156100 | 156500 | 156100 | 147 |
| 350 | 20240117 | 133500 | 24953958000 | 156400 | 156500 | 156500 | 156100 | 172 |
| 351 | 20240117 | 133400 | 24927073500 | 156200 | 156500 | 156500 | 156200 | 106 |
| 352 | 20240117 | 133300 | 24910496100 | 156500 | 156300 | 156500 | 156200 | 184 |
| 353 | 20240117 | 133200 | 24881732700 | 156500 | 156700 | 156700 | 156300 | 132 |
| 354 | 20240117 | 133100 | 24861075900 | 156600 | 156700 | 156800 | 156300 | 185 |
| 355 | 20240117 | 133000 | 24832123700 | 156800 | 156300 | 156800 | 156300 | 198 |
| 356 | 20240117 | 132900 | 24801106600 | 156800 | 156400 | 156800 | 156300 | 219 |
| 357 | 20240117 | 132800 | 24766838100 | 156500 | 156400 | 156800 | 156400 | 979 |
| 358 | 20240117 | 132700 | 24613653700 | 156400 | 156700 | 156700 | 156400 | 205 |
| 359 | 20240117 | 132600 | 24581567500 | 156600 | 156600 | 156700 | 156600 | 141 |
| 360 | 20240117 | 132500 | 24559484100 | 156500 | 156600 | 156600 | 156400 | 90 |
| 361 | 20240117 | 132400 | 24545400900 | 156500 | 156500 | 156600 | 156400 | 202 |
| 362 | 20240117 | 132300 | 24513788400 | 156500 | 156400 | 156600 | 156400 | 103 |
| 363 | 20240117 | 132200 | 24497671600 | 156600 | 156700 | 156700 | 156400 | 628 |
| 364 | 20240117 | 132100 | 24399353200 | 156700 | 156700 | 156800 | 156600 | 148 |
| 365 | 20240117 | 132000 | 24376157100 | 156600 | 156600 | 156700 | 156600 | 190 |
| 366 | 20240117 | 131900 | 24346400200 | 156600 | 156500 | 156700 | 156400 | 198 |
| 367 | 20240117 | 131800 | 24315415000 | 156400 | 156500 | 156500 | 156400 | 104 |
| 368 | 20240117 | 131700 | 24299142600 | 156500 | 156400 | 156500 | 156400 | 156 |
| 369 | 20240117 | 131600 | 24274734200 | 156400 | 156500 | 156500 | 156400 | 170 |
| 370 | 20240117 | 131500 | 24248135600 | 156500 | 156400 | 156500 | 156300 | 157 |
| 371 | 20240117 | 131400 | 24223584800 | 156300 | 156400 | 156400 | 156300 | 198 |
| 372 | 20240117 | 131300 | 24192622100 | 156400 | 156300 | 156400 | 156200 | 188 |
| 373 | 20240117 | 131200 | 24163239700 | 156300 | 156000 | 156300 | 156000 | 113 |
| 374 | 20240117 | 131100 | 24145584400 | 156100 | 156000 | 156100 | 156000 | 232 |
| 375 | 20240117 | 131000 | 24109378700 | 156000 | 156100 | 156100 | 156000 | 91 |
| 376 | 20240117 | 130900 | 24095175900 | 155900 | 156200 | 156200 | 155800 | 266 |
| 377 | 20240117 | 130800 | 24053673100 | 155800 | 156100 | 156300 | 155800 | 274 |
| 378 | 20240117 | 130700 | 24010910800 | 156000 | 156300 | 156300 | 156000 | 181 |
| 379 | 20240117 | 130600 | 23982652100 | 156200 | 156500 | 156600 | 156200 | 232 |
| 380 | 20240117 | 130500 | 23946374400 | 156500 | 156600 | 156800 | 156500 | 99 |
| 381 | 20240117 | 130400 | 23930854100 | 156600 | 156700 | 156800 | 156600 | 110 |
| 382 | 20240117 | 130300 | 23913615600 | 156700 | 156700 | 156800 | 156400 | 107 |
| 383 | 20240117 | 130200 | 23896849100 | 156400 | 156500 | 156700 | 156400 | 116 |
| 384 | 20240117 | 130100 | 23878681400 | 156500 | 156800 | 156800 | 156400 | 26 |
| 385 | 20240117 | 130000 | 23874610300 | 156800 | 156700 | 156800 | 156400 | 207 |
| 386 | 20240117 | 125900 | 23842181100 | 156700 | 156700 | 156700 | 156600 | 74 |
| 387 | 20240117 | 125800 | 23830589200 | 156700 | 156500 | 156800 | 156500 | 350 |
| 388 | 20240117 | 125700 | 23775766400 | 156600 | 156600 | 156600 | 156500 | 74 |
| 389 | 20240117 | 125600 | 23764181300 | 156500 | 156800 | 156800 | 156500 | 163 |
| 390 | 20240117 | 125500 | 23738645700 | 156600 | 156900 | 156900 | 156600 | 222 |
| 391 | 20240117 | 125400 | 23703842000 | 156900 | 156900 | 157000 | 156700 | 65 |
| 392 | 20240117 | 125300 | 23693648200 | 157000 | 156800 | 157100 | 156700 | 246 |
| 393 | 20240117 | 125200 | 23655038500 | 156800 | 156700 | 157000 | 156600 | 148 |
| 394 | 20240117 | 125100 | 23631824700 | 156700 | 156500 | 156900 | 156500 | 131 |
| 395 | 20240117 | 125000 | 23611293200 | 156600 | 157000 | 157000 | 156600 | 62 |
| 396 | 20240117 | 124900 | 23601566200 | 157000 | 157100 | 157200 | 156500 | 300 |
| 397 | 20240117 | 124800 | 23554489600 | 157200 | 157200 | 157200 | 157000 | 62 |
| 398 | 20240117 | 124700 | 23544743900 | 157200 | 157000 | 157200 | 157000 | 119 |
| 399 | 20240117 | 124600 | 23526051100 | 157000 | 157200 | 157200 | 156900 | 138 |
| 400 | 20240117 | 124500 | 23504380100 | 157100 | 157300 | 157300 | 157000 | 375 |
| 401 | 20240117 | 124400 | 23445432300 | 157300 | 157200 | 157300 | 157200 | 102 |
| 402 | 20240117 | 124300 | 23429389100 | 157200 | 157200 | 157200 | 157100 | 361 |
| 403 | 20240117 | 124200 | 23372650300 | 157200 | 157100 | 157200 | 157000 | 191 |
| 404 | 20240117 | 124100 | 23342628500 | 157100 | 157100 | 157100 | 157000 | 185 |
| 405 | 20240117 | 124000 | 23313565200 | 157100 | 157100 | 157100 | 157000 | 101 |
| 406 | 20240117 | 123900 | 23297699000 | 157000 | 157100 | 157100 | 157000 | 152 |
| 407 | 20240117 | 123800 | 23273820100 | 157100 | 157100 | 157100 | 156900 | 181 |
| 408 | 20240117 | 123700 | 23245405800 | 157000 | 157000 | 157000 | 157000 | 19 |
| 409 | 20240117 | 123600 | 23242422800 | 156900 | 157100 | 157100 | 156900 | 257 |
| 410 | 20240117 | 123500 | 23202071800 | 157100 | 157100 | 157200 | 157100 | 243 |
| 411 | 20240117 | 123400 | 23163894800 | 157000 | 157100 | 157100 | 157000 | 98 |
| 412 | 20240117 | 123300 | 23148499700 | 157100 | 157000 | 157100 | 156900 | 100 |
| 413 | 20240117 | 123200 | 23132793600 | 157000 | 157000 | 157100 | 157000 | 174 |
| 414 | 20240117 | 123100 | 23105470200 | 157100 | 156900 | 157100 | 156900 | 87 |
| 415 | 20240117 | 123000 | 23091811900 | 156900 | 157000 | 157000 | 156800 | 106 |
| 416 | 20240117 | 122900 | 23075179200 | 157000 | 157000 | 157100 | 157000 | 224 |
| 417 | 20240117 | 122800 | 23039997600 | 157000 | 156800 | 157000 | 156800 | 246 |
| 418 | 20240117 | 122700 | 23001403300 | 156900 | 157100 | 157100 | 156800 | 340 |
| 419 | 20240117 | 122600 | 22948048000 | 157100 | 157300 | 157300 | 157000 | 264 |
| 420 | 20240117 | 122500 | 22906557900 | 157200 | 157100 | 157300 | 157100 | 602 |
| 421 | 20240117 | 122400 | 22811924900 | 157100 | 157000 | 157100 | 157000 | 642 |
| 422 | 20240117 | 122300 | 22711122000 | 157000 | 157000 | 157000 | 156800 | 173 |
| 423 | 20240117 | 122200 | 22683968500 | 157000 | 156700 | 157000 | 156700 | 1550 |
| 424 | 20240117 | 122100 | 22440851700 | 156700 | 156700 | 156700 | 156600 | 139 |
| 425 | 20240117 | 122000 | 22419073900 | 156700 | 156300 | 156700 | 156300 | 532 |
| 426 | 20240117 | 121900 | 22335805600 | 156400 | 156400 | 156400 | 156300 | 131 |
| 427 | 20240117 | 121800 | 22315319800 | 156400 | 156200 | 156400 | 156200 | 416 |
| 428 | 20240117 | 121700 | 22250281000 | 156300 | 156500 | 156500 | 156300 | 162 |
| 429 | 20240117 | 121600 | 22224947000 | 156500 | 156300 | 156500 | 156300 | 228 |
| 430 | 20240117 | 121500 | 22189285000 | 156300 | 156000 | 156300 | 156000 | 371 |
| 431 | 20240117 | 121400 | 22131400500 | 155900 | 155800 | 156000 | 155800 | 272 |
| 432 | 20240117 | 121300 | 22089000600 | 155800 | 155700 | 155800 | 155700 | 68 |
| 433 | 20240117 | 121200 | 22078407000 | 155800 | 155800 | 155900 | 155700 | 113 |
| 434 | 20240117 | 121100 | 22060801700 | 155700 | 155900 | 155900 | 155700 | 50 |
| 435 | 20240117 | 121000 | 22053011200 | 155900 | 155800 | 155900 | 155700 | 76 |
| 436 | 20240117 | 120900 | 22041171200 | 155800 | 155600 | 155800 | 155600 | 160 |
| 437 | 20240117 | 120800 | 22016260700 | 155600 | 155600 | 155600 | 155400 | 680 |
| 438 | 20240117 | 120700 | 21910538000 | 155500 | 156200 | 156200 | 155500 | 997 |
| 439 | 20240117 | 120600 | 21755380700 | 156200 | 156100 | 156200 | 156000 | 121 |
| 440 | 20240117 | 120500 | 21736488900 | 156100 | 156200 | 156200 | 156100 | 126 |
| 441 | 20240117 | 120400 | 21716814600 | 156100 | 156400 | 156500 | 156100 | 111 |
| 442 | 20240117 | 120300 | 21699470100 | 156400 | 156500 | 156500 | 156300 | 140 |
| 443 | 20240117 | 120200 | 21677577900 | 156500 | 156500 | 156500 | 156400 | 95 |
| 444 | 20240117 | 120100 | 21662713600 | 156500 | 156500 | 156600 | 156500 | 82 |
| 445 | 20240117 | 120000 | 21649876600 | 156500 | 156500 | 156600 | 156400 | 188 |
| 446 | 20240117 | 115900 | 21620456900 | 156400 | 156600 | 156600 | 156400 | 85 |
| 447 | 20240117 | 115800 | 21607153800 | 156600 | 156700 | 156700 | 156500 | 90 |
| 448 | 20240117 | 115700 | 21593055800 | 156700 | 156700 | 156700 | 156600 | 203 |
| 449 | 20240117 | 115600 | 21561261100 | 156700 | 156600 | 156700 | 156500 | 171 |
| 450 | 20240117 | 115500 | 21534479500 | 156600 | 156300 | 156600 | 156300 | 146 |
| 451 | 20240117 | 115400 | 21511638400 | 156400 | 156300 | 156400 | 156300 | 115 |
| 452 | 20240117 | 115300 | 21493654100 | 156300 | 156400 | 156400 | 156300 | 31 |
| 453 | 20240117 | 115200 | 21488806200 | 156400 | 156300 | 156400 | 156200 | 136 |
| 454 | 20240117 | 115100 | 21467550400 | 156400 | 156300 | 156400 | 156200 | 263 |
| 455 | 20240117 | 115000 | 21426444800 | 156300 | 155800 | 156300 | 155800 | 325 |
| 456 | 20240117 | 114900 | 21375754800 | 155800 | 156000 | 156000 | 155700 | 49 |
| 457 | 20240117 | 114800 | 21368116700 | 156000 | 156100 | 156300 | 155600 | 897 |
| 458 | 20240117 | 114700 | 21228322200 | 156100 | 156400 | 156400 | 156100 | 499 |
| 459 | 20240117 | 114600 | 21150416500 | 156400 | 156800 | 156800 | 156100 | 801 |
| 460 | 20240117 | 114500 | 21025075500 | 156800 | 156700 | 156800 | 156500 | 109 |
| 461 | 20240117 | 114400 | 21007998800 | 156700 | 156700 | 156700 | 156500 | 99 |
| 462 | 20240117 | 114300 | 20992498500 | 156800 | 156500 | 156800 | 156500 | 125 |
| 463 | 20240117 | 114200 | 20972918300 | 156600 | 156800 | 156800 | 156500 | 104 |
| 464 | 20240117 | 114100 | 20956632000 | 156800 | 156800 | 156800 | 156600 | 135 |
| 465 | 20240117 | 114000 | 20935467500 | 156700 | 156800 | 156800 | 156600 | 53 |
| 466 | 20240117 | 113900 | 20927159000 | 156800 | 156900 | 156900 | 156800 | 71 |
| 467 | 20240117 | 113800 | 20916021900 | 156900 | 156600 | 156900 | 156600 | 162 |
| 468 | 20240117 | 113700 | 20890642000 | 156600 | 156800 | 157000 | 156400 | 1270 |
| 469 | 20240117 | 113600 | 20691769100 | 156900 | 156900 | 156900 | 156800 | 33 |
| 470 | 20240117 | 113500 | 20686591700 | 156800 | 156900 | 156900 | 156700 | 104 |
| 471 | 20240117 | 113400 | 20670278800 | 156800 | 156900 | 157000 | 156800 | 85 |
| 472 | 20240117 | 113300 | 20656943300 | 156900 | 156800 | 156900 | 156700 | 105 |
| 473 | 20240117 | 113200 | 20640483100 | 156700 | 157000 | 157000 | 156700 | 62 |
| 474 | 20240117 | 113100 | 20630756300 | 156900 | 157000 | 157000 | 156700 | 98 |
| 475 | 20240117 | 113000 | 20615378300 | 156700 | 157100 | 157100 | 156700 | 536 |
| 476 | 20240117 | 112900 | 20531344400 | 157000 | 156900 | 157100 | 156900 | 55 |
| 477 | 20240117 | 112800 | 20522708700 | 156800 | 157100 | 157100 | 156800 | 111 |
| 478 | 20240117 | 112700 | 20505276800 | 157100 | 157000 | 157100 | 156800 | 163 |
| 479 | 20240117 | 112600 | 20479689300 | 157000 | 156900 | 157000 | 156800 | 70 |
| 480 | 20240117 | 112500 | 20468701700 | 157000 | 156900 | 157000 | 156800 | 89 |
| 481 | 20240117 | 112400 | 20454732800 | 157000 | 156900 | 157000 | 156800 | 209 |
| 482 | 20240117 | 112300 | 20421931400 | 156900 | 156900 | 156900 | 156900 | 30 |
| 483 | 20240117 | 112200 | 20417224400 | 156900 | 156700 | 156900 | 156700 | 170 |
| 484 | 20240117 | 112100 | 20390571100 | 156700 | 156800 | 156900 | 156700 | 217 |
| 485 | 20240117 | 112000 | 20356557000 | 156800 | 157000 | 157000 | 156800 | 62 |
| 486 | 20240117 | 111900 | 20346828300 | 157000 | 157000 | 157200 | 156700 | 160 |
| 487 | 20240117 | 111800 | 20321717500 | 156900 | 156800 | 156900 | 156700 | 47 |
| 488 | 20240117 | 111700 | 20314347100 | 156700 | 156900 | 156900 | 156600 | 217 |
| 489 | 20240117 | 111600 | 20280333700 | 156700 | 157300 | 157300 | 156700 | 71 |
| 490 | 20240117 | 111500 | 20269197200 | 156800 | 156800 | 157300 | 156800 | 93 |
| 491 | 20240117 | 111400 | 20254601800 | 156800 | 157000 | 157100 | 156800 | 37 |
| 492 | 20240117 | 111300 | 20248795700 | 157100 | 157200 | 157300 | 157000 | 183 |
| 493 | 20240117 | 111200 | 20220044400 | 157200 | 157400 | 157400 | 157100 | 247 |
| 494 | 20240117 | 111100 | 20181193500 | 157400 | 157400 | 157500 | 157300 | 515 |
| 495 | 20240117 | 111000 | 20100113800 | 157300 | 157200 | 157400 | 157100 | 182 |
| 496 | 20240117 | 110900 | 20071482200 | 157300 | 157100 | 157400 | 157000 | 1686 |
| 497 | 20240117 | 110800 | 19806438800 | 157000 | 156900 | 157100 | 156900 | 206 |
| 498 | 20240117 | 110700 | 19774098600 | 157000 | 156900 | 157000 | 156800 | 154 |
| 499 | 20240117 | 110600 | 19749936600 | 156800 | 156800 | 157000 | 156800 | 211 |
| 500 | 20240117 | 110500 | 19716833900 | 156800 | 156600 | 156900 | 156600 | 169 |
| 501 | 20240117 | 110400 | 19690336000 | 156600 | 156500 | 156700 | 156500 | 192 |
| 502 | 20240117 | 110300 | 19660267800 | 156500 | 156500 | 156600 | 156100 | 256 |
| 503 | 20240117 | 110200 | 19620237600 | 156500 | 156300 | 156500 | 156100 | 65 |
| 504 | 20240117 | 110100 | 19610078100 | 156400 | 156200 | 156600 | 156100 | 65 |
| 505 | 20240117 | 110000 | 19599916000 | 156200 | 156300 | 156300 | 156100 | 222 |
| 506 | 20240117 | 105900 | 19565234400 | 156400 | 156600 | 156600 | 156300 | 126 |
| 507 | 20240117 | 105800 | 19545516400 | 156700 | 156500 | 156700 | 156500 | 116 |
| 508 | 20240117 | 105700 | 19527353500 | 156500 | 156500 | 156700 | 156500 | 111 |
| 509 | 20240117 | 105600 | 19509976000 | 156500 | 156600 | 156700 | 156500 | 98 |
| 510 | 20240117 | 105500 | 19494629300 | 156500 | 156700 | 156900 | 156500 | 103 |
| 511 | 20240117 | 105400 | 19478489100 | 156900 | 156600 | 156900 | 156400 | 88 |
| 512 | 20240117 | 105300 | 19464707400 | 156700 | 156900 | 157000 | 156700 | 130 |
| 513 | 20240117 | 105200 | 19444314200 | 156600 | 156900 | 157000 | 156600 | 262 |
| 514 | 20240117 | 105100 | 19403229600 | 157100 | 157100 | 157200 | 156800 | 185 |
| 515 | 20240117 | 105000 | 19374172200 | 157100 | 156900 | 157200 | 156900 | 507 |
| 516 | 20240117 | 104900 | 19294552700 | 156900 | 156500 | 156900 | 156500 | 287 |
| 517 | 20240117 | 104800 | 19249581900 | 156500 | 156700 | 156700 | 156500 | 75 |
| 518 | 20240117 | 104700 | 19237838200 | 156600 | 156500 | 156600 | 156500 | 108 |
| 519 | 20240117 | 104600 | 19220932600 | 156300 | 156500 | 156500 | 156300 | 43 |
| 520 | 20240117 | 104500 | 19214205800 | 156500 | 156800 | 156800 | 156300 | 159 |
| 521 | 20240117 | 104400 | 19189313000 | 156800 | 156700 | 156900 | 156400 | 352 |
| 522 | 20240117 | 104300 | 19134143200 | 156800 | 156700 | 156800 | 156700 | 61 |
| 523 | 20240117 | 104200 | 19124582100 | 156700 | 157100 | 157100 | 156400 | 103 |
| 524 | 20240117 | 104100 | 19108435900 | 157000 | 156500 | 157000 | 156400 | 358 |
| 525 | 20240117 | 104000 | 19052323300 | 156500 | 156500 | 156600 | 156400 | 186 |
| 526 | 20240117 | 103900 | 19023217400 | 156600 | 156700 | 156700 | 156500 | 275 |
| 527 | 20240117 | 103800 | 18980162000 | 156800 | 156900 | 156900 | 156700 | 308 |
| 528 | 20240117 | 103700 | 18931851300 | 156800 | 156900 | 157000 | 156800 | 80 |
| 529 | 20240117 | 103600 | 18919300300 | 156900 | 157000 | 157000 | 156600 | 297 |
| 530 | 20240117 | 103500 | 18872740700 | 157000 | 157200 | 157300 | 157000 | 71 |
| 531 | 20240117 | 103400 | 18861581300 | 157200 | 157200 | 157200 | 157100 | 127 |
| 532 | 20240117 | 103300 | 18841618900 | 157200 | 157100 | 157300 | 156800 | 463 |
| 533 | 20240117 | 103200 | 18768840600 | 156800 | 157100 | 157300 | 156800 | 269 |
| 534 | 20240117 | 103100 | 18726604400 | 157200 | 157100 | 157200 | 156900 | 133 |
| 535 | 20240117 | 103000 | 18705717300 | 157100 | 156900 | 157200 | 156900 | 112 |
| 536 | 20240117 | 102900 | 18688126800 | 156900 | 157300 | 157400 | 156900 | 573 |
| 537 | 20240117 | 102800 | 18598106600 | 157400 | 157500 | 157500 | 157300 | 138 |
| 538 | 20240117 | 102700 | 18576394300 | 157400 | 157100 | 157500 | 157100 | 211 |
| 539 | 20240117 | 102600 | 18543195400 | 157200 | 157500 | 157600 | 157100 | 152 |
| 540 | 20240117 | 102500 | 18519293700 | 157500 | 157700 | 157700 | 157400 | 210 |
| 541 | 20240117 | 102400 | 18486204600 | 157800 | 157600 | 157800 | 157400 | 169 |
| 542 | 20240117 | 102300 | 18459567500 | 157800 | 157600 | 157900 | 157400 | 596 |
| 543 | 20240117 | 102200 | 18365534500 | 157700 | 156600 | 157700 | 156600 | 1909 |
| 544 | 20240117 | 102100 | 18065825200 | 156600 | 156000 | 156600 | 156000 | 593 |
| 545 | 20240117 | 102000 | 17973153700 | 155900 | 155700 | 156000 | 155700 | 542 |
| 546 | 20240117 | 101900 | 17888678300 | 155700 | 155700 | 155800 | 155600 | 140 |
| 547 | 20240117 | 101800 | 17866877200 | 155700 | 155500 | 155900 | 155400 | 475 |
| 548 | 20240117 | 101700 | 17792955700 | 155400 | 155300 | 155400 | 155300 | 219 |
| 549 | 20240117 | 101600 | 17758927700 | 155300 | 155500 | 155500 | 155300 | 439 |
| 550 | 20240117 | 101500 | 17690686300 | 155400 | 155100 | 155500 | 155100 | 1164 |
| 551 | 20240117 | 101400 | 17509858000 | 155100 | 155100 | 155200 | 155000 | 573 |
| 552 | 20240117 | 101300 | 17420987200 | 155100 | 155500 | 155500 | 155100 | 693 |
| 553 | 20240117 | 101200 | 17313354200 | 155500 | 155900 | 155900 | 155400 | 468 |
| 554 | 20240117 | 101100 | 17240490900 | 155800 | 155700 | 155900 | 154900 | 1446 |
| 555 | 20240117 | 101000 | 17015906400 | 155600 | 156000 | 156100 | 155600 | 538 |
| 556 | 20240117 | 100900 | 16932048800 | 156000 | 156200 | 156300 | 156000 | 341 |
| 557 | 20240117 | 100800 | 16878814200 | 156200 | 156100 | 156300 | 156100 | 324 |
| 558 | 20240117 | 100700 | 16828215000 | 156200 | 156100 | 156200 | 156000 | 265 |
| 559 | 20240117 | 100600 | 16786844700 | 156100 | 155800 | 156200 | 155600 | 266 |
| 560 | 20240117 | 100500 | 16745372900 | 155800 | 156100 | 156100 | 155700 | 712 |
| 561 | 20240117 | 100400 | 16634341700 | 156100 | 156800 | 156800 | 156100 | 388 |
| 562 | 20240117 | 100300 | 16573672900 | 156500 | 157000 | 157000 | 156500 | 464 |
| 563 | 20240117 | 100200 | 16500918000 | 156900 | 156900 | 157200 | 156800 | 247 |
| 564 | 20240117 | 100100 | 16462134700 | 156800 | 157300 | 157700 | 156800 | 252 |
| 565 | 20240117 | 100000 | 16422503900 | 157700 | 156700 | 158000 | 156600 | 585 |
| 566 | 20240117 | 095900 | 16330526500 | 156700 | 157300 | 157400 | 156600 | 1048 |
| 567 | 20240117 | 095800 | 16165898300 | 157300 | 158300 | 158300 | 157300 | 1345 |
| 568 | 20240117 | 095700 | 15953909400 | 158300 | 158400 | 158400 | 157800 | 1116 |
| 569 | 20240117 | 095600 | 15777491700 | 158500 | 158200 | 158500 | 158100 | 666 |
| 570 | 20240117 | 095500 | 15672034200 | 158200 | 158300 | 158400 | 158100 | 411 |
| 571 | 20240117 | 095400 | 15606983700 | 158500 | 158000 | 158600 | 157900 | 1105 |
| 572 | 20240117 | 095300 | 15432193500 | 158000 | 158300 | 158500 | 157900 | 813 |
| 573 | 20240117 | 095200 | 15303666800 | 158600 | 158500 | 158800 | 158200 | 865 |
| 574 | 20240117 | 095100 | 15166543700 | 158500 | 158700 | 158800 | 158100 | 705 |
| 575 | 20240117 | 095000 | 15054806800 | 158600 | 158800 | 158800 | 158600 | 485 |
| 576 | 20240117 | 094900 | 14977864300 | 158700 | 158800 | 159000 | 158600 | 853 |
| 577 | 20240117 | 094800 | 14842420100 | 158900 | 158600 | 159200 | 158500 | 1427 |
| 578 | 20240117 | 094700 | 14615609700 | 158500 | 158600 | 158800 | 158300 | 1437 |
| 579 | 20240117 | 094600 | 14387884300 | 158900 | 159200 | 159200 | 158600 | 1692 |
| 580 | 20240117 | 094500 | 14118998100 | 159100 | 159700 | 159700 | 158600 | 2085 |
| 581 | 20240117 | 094400 | 13787140900 | 159700 | 158500 | 159800 | 158500 | 7377 |
| 582 | 20240117 | 094300 | 12613160200 | 158500 | 157300 | 158500 | 157200 | 6706 |
| 583 | 20240117 | 094200 | 11554310600 | 157300 | 156700 | 157400 | 156700 | 2391 |
| 584 | 20240117 | 094100 | 11178788000 | 156700 | 156700 | 156800 | 156600 | 260 |
| 585 | 20240117 | 094000 | 11138042800 | 156700 | 157000 | 157000 | 156700 | 346 |
| 586 | 20240117 | 093900 | 11083760600 | 156900 | 156600 | 156900 | 156500 | 1025 |
| 587 | 20240117 | 093800 | 10923129900 | 156600 | 156000 | 156700 | 155900 | 1679 |
| 588 | 20240117 | 093700 | 10660572100 | 156100 | 156400 | 156500 | 156100 | 1060 |
| 589 | 20240117 | 093600 | 10494878900 | 156400 | 155900 | 156500 | 155900 | 919 |
| 590 | 20240117 | 093500 | 10351366200 | 156000 | 155400 | 156000 | 155300 | 576 |
| 591 | 20240117 | 093400 | 10261718500 | 154900 | 155200 | 155400 | 154800 | 640 |
| 592 | 20240117 | 093300 | 10162411600 | 155200 | 155300 | 155300 | 155200 | 289 |
| 593 | 20240117 | 093200 | 10117538600 | 155300 | 155600 | 155800 | 155300 | 354 |
| 594 | 20240117 | 093100 | 10062489600 | 155600 | 155000 | 155600 | 155000 | 295 |
| 595 | 20240117 | 093000 | 10016668800 | 155000 | 155300 | 155300 | 154900 | 185 |
| 596 | 20240117 | 092900 | 9987978900 | 155300 | 155400 | 155400 | 154800 | 1314 |
| 597 | 20240117 | 092800 | 9784284900 | 155600 | 156200 | 156200 | 155400 | 391 |
| 598 | 20240117 | 092700 | 9723449300 | 155700 | 156500 | 157000 | 155700 | 1219 |
| 599 | 20240117 | 092600 | 9532885200 | 156500 | 156900 | 157300 | 156500 | 1716 |
| 600 | 20240117 | 092500 | 9263574400 | 157000 | 155600 | 157000 | 155500 | 4475 |
| 601 | 20240117 | 092400 | 8564409200 | 155500 | 155300 | 155600 | 154900 | 1190 |
| 602 | 20240117 | 092300 | 8379644900 | 155300 | 154700 | 155300 | 154500 | 2493 |
| 603 | 20240117 | 092200 | 7993919400 | 154700 | 154600 | 154800 | 154500 | 437 |
| 604 | 20240117 | 092100 | 7926344800 | 154600 | 154700 | 154800 | 154500 | 129 |
| 605 | 20240117 | 092000 | 7906396700 | 154500 | 154700 | 154900 | 154400 | 344 |
| 606 | 20240117 | 091900 | 7853182500 | 154500 | 154900 | 154900 | 154200 | 378 |
| 607 | 20240117 | 091800 | 7794772500 | 154500 | 154700 | 154900 | 154500 | 832 |
| 608 | 20240117 | 091700 | 7666071100 | 154700 | 154100 | 154700 | 154000 | 803 |
| 609 | 20240117 | 091600 | 7542072700 | 154000 | 153700 | 154100 | 153500 | 927 |
| 610 | 20240117 | 091500 | 7399569300 | 153800 | 154000 | 154100 | 153600 | 936 |
| 611 | 20240117 | 091400 | 7255587500 | 154000 | 154400 | 154500 | 154000 | 1538 |
| 612 | 20240117 | 091300 | 7018462700 | 154400 | 154100 | 154700 | 154100 | 1819 |
| 613 | 20240117 | 091200 | 6737559500 | 154100 | 155400 | 155400 | 154100 | 2646 |
| 614 | 20240117 | 091100 | 6327946800 | 155400 | 155800 | 155800 | 155300 | 646 |
| 615 | 20240117 | 091000 | 6227439800 | 155800 | 155800 | 155800 | 155400 | 1313 |
| 616 | 20240117 | 090900 | 6023097900 | 155700 | 155800 | 155900 | 155700 | 375 |
| 617 | 20240117 | 090800 | 5964696900 | 155800 | 156100 | 156100 | 155800 | 921 |
| 618 | 20240117 | 090700 | 5820999000 | 156100 | 154900 | 156300 | 154700 | 1891 |
| 619 | 20240117 | 090600 | 5527043300 | 154800 | 156100 | 156100 | 154200 | 3084 |
| 620 | 20240117 | 090500 | 5048933700 | 156000 | 156800 | 157000 | 155900 | 3618 |
| 621 | 20240117 | 090400 | 4482865000 | 156700 | 157000 | 157200 | 156400 | 2757 |
| 622 | 20240117 | 090300 | 4050599300 | 157000 | 157500 | 158100 | 156600 | 3650 |
| 623 | 20240117 | 090200 | 3476644800 | 157500 | 156600 | 158500 | 156500 | 10904 |
| 624 | 20240117 | 090100 | 1755767000 | 156500 | 156800 | 156800 | 155300 | 3553 |
| 625 | 20240117 | 090000 | 1201096700 | 156800 | 155400 | 156900 | 155400 | 7709 |