36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 3 | 20240111 | 185700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 4 | 20240111 | 185600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 5 | 20240111 | 185500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 6 | 20240111 | 185400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 7 | 20240111 | 185300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 8 | 20240111 | 185200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 9 | 20240111 | 185100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 10 | 20240111 | 185000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 11 | 20240111 | 184900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 12 | 20240111 | 184800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 13 | 20240111 | 184700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 14 | 20240111 | 184600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 15 | 20240111 | 184500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 16 | 20240111 | 184400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 17 | 20240111 | 184300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 18 | 20240111 | 184200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 19 | 20240111 | 184100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 20 | 20240111 | 184000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 21 | 20240111 | 183900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 22 | 20240111 | 183800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 23 | 20240111 | 183700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 24 | 20240111 | 183600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 25 | 20240111 | 183500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 26 | 20240111 | 183400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 27 | 20240111 | 183300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 28 | 20240111 | 183200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 29 | 20240111 | 183100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 30 | 20240111 | 183000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 31 | 20240111 | 182900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 32 | 20240111 | 182800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 33 | 20240111 | 182700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 34 | 20240111 | 182600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 35 | 20240111 | 182500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 36 | 20240111 | 182400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 37 | 20240111 | 182300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 38 | 20240111 | 182200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 39 | 20240111 | 182100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 40 | 20240111 | 182000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 41 | 20240111 | 181900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 42 | 20240111 | 181800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 43 | 20240111 | 181700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 44 | 20240111 | 181600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 45 | 20240111 | 181500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 46 | 20240111 | 181400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 47 | 20240111 | 181300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 48 | 20240111 | 181200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 49 | 20240111 | 181100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 50 | 20240111 | 181000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 51 | 20240111 | 180900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 52 | 20240111 | 180800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 53 | 20240111 | 180700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 54 | 20240111 | 180600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 55 | 20240111 | 180500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 56 | 20240111 | 180400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 57 | 20240111 | 180300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 58 | 20240111 | 180200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 59 | 20240111 | 180100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 60 | 20240111 | 180000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 61 | 20240111 | 175900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 62 | 20240111 | 175800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 63 | 20240111 | 175700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 64 | 20240111 | 175600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 65 | 20240111 | 175500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 66 | 20240111 | 175400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 67 | 20240111 | 175300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 68 | 20240111 | 175200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 69 | 20240111 | 175100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 70 | 20240111 | 175000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 71 | 20240111 | 174900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 72 | 20240111 | 174800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 73 | 20240111 | 174700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 74 | 20240111 | 174600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 75 | 20240111 | 174500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 76 | 20240111 | 174400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 77 | 20240111 | 174300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 78 | 20240111 | 174200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 79 | 20240111 | 174100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 80 | 20240111 | 174000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 81 | 20240111 | 173900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 82 | 20240111 | 173800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 83 | 20240111 | 173700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 84 | 20240111 | 173600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 85 | 20240111 | 173500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 86 | 20240111 | 173400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 87 | 20240111 | 173300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 88 | 20240111 | 173200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 89 | 20240111 | 173100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 90 | 20240111 | 173000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 91 | 20240111 | 172900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 92 | 20240111 | 172800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 93 | 20240111 | 172700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 94 | 20240111 | 172600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 95 | 20240111 | 172500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 96 | 20240111 | 172400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 97 | 20240111 | 172300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 98 | 20240111 | 172200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 99 | 20240111 | 172100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 100 | 20240111 | 172000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 101 | 20240111 | 171900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 102 | 20240111 | 171800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 103 | 20240111 | 171700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 104 | 20240111 | 171600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 105 | 20240111 | 171500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 106 | 20240111 | 171400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 107 | 20240111 | 171300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 108 | 20240111 | 171200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 109 | 20240111 | 171100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 110 | 20240111 | 171000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 111 | 20240111 | 170900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 112 | 20240111 | 170800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 113 | 20240111 | 170700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 114 | 20240111 | 170600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 115 | 20240111 | 170500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 116 | 20240111 | 170400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 117 | 20240111 | 170300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 118 | 20240111 | 170200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 119 | 20240111 | 170100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 120 | 20240111 | 170000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 121 | 20240111 | 165900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 122 | 20240111 | 165800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 123 | 20240111 | 165700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 124 | 20240111 | 165600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 125 | 20240111 | 165500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 126 | 20240111 | 165400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 127 | 20240111 | 165300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 128 | 20240111 | 165200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 129 | 20240111 | 165100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 130 | 20240111 | 165000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 131 | 20240111 | 164900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 132 | 20240111 | 164800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 133 | 20240111 | 164700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 134 | 20240111 | 164600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 135 | 20240111 | 164500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 136 | 20240111 | 164400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 137 | 20240111 | 164300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 138 | 20240111 | 164200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 139 | 20240111 | 164100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 140 | 20240111 | 164000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 141 | 20240111 | 163900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 142 | 20240111 | 163800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 143 | 20240111 | 163700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 144 | 20240111 | 163600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 145 | 20240111 | 163500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 146 | 20240111 | 163400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 147 | 20240111 | 163300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 148 | 20240111 | 163200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 149 | 20240111 | 163100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 150 | 20240111 | 163000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 151 | 20240111 | 162900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 152 | 20240111 | 162800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 153 | 20240111 | 162700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 154 | 20240111 | 162600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 155 | 20240111 | 162500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 156 | 20240111 | 162400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 157 | 20240111 | 162300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 158 | 20240111 | 162200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 159 | 20240111 | 162100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 160 | 20240111 | 162000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 161 | 20240111 | 161900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 162 | 20240111 | 161800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 163 | 20240111 | 161700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 164 | 20240111 | 161600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 165 | 20240111 | 161500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 166 | 20240111 | 161400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 167 | 20240111 | 161300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 168 | 20240111 | 161200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 169 | 20240111 | 161100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 170 | 20240111 | 161000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 171 | 20240111 | 160900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 172 | 20240111 | 160800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 173 | 20240111 | 160700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 174 | 20240111 | 160600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 175 | 20240111 | 160500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 176 | 20240111 | 160400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 177 | 20240111 | 160300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 178 | 20240111 | 160200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 179 | 20240111 | 160100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 180 | 20240111 | 160000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 181 | 20240111 | 155900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 182 | 20240111 | 155800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 183 | 20240111 | 155700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 184 | 20240111 | 155600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 185 | 20240111 | 155500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 186 | 20240111 | 155400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 187 | 20240111 | 155300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 188 | 20240111 | 155200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 189 | 20240111 | 155100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 190 | 20240111 | 155000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 191 | 20240111 | 154900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 192 | 20240111 | 154800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 193 | 20240111 | 154700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 194 | 20240111 | 154600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 195 | 20240111 | 154500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 196 | 20240111 | 154400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 197 | 20240111 | 154300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 198 | 20240111 | 154200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 199 | 20240111 | 154100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 200 | 20240111 | 154000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 201 | 20240111 | 153900 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 202 | 20240111 | 153800 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 203 | 20240111 | 153700 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 204 | 20240111 | 153600 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 205 | 20240111 | 153500 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 206 | 20240111 | 153400 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 207 | 20240111 | 153300 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 208 | 20240111 | 153200 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 209 | 20240111 | 153100 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 0 |
| 210 | 20240111 | 153000 | 169459682800 | 142000 | 142000 | 142000 | 142000 | 61698 |
| 211 | 20240111 | 152900 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 212 | 20240111 | 152800 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 213 | 20240111 | 152700 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 214 | 20240111 | 152600 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 215 | 20240111 | 152500 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 216 | 20240111 | 152400 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 217 | 20240111 | 152300 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 218 | 20240111 | 152200 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 219 | 20240111 | 152100 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 220 | 20240111 | 152000 | 160698566800 | 143400 | 143400 | 143400 | 143400 | 0 |
| 221 | 20240111 | 151900 | 160698566800 | 143400 | 143300 | 143500 | 143300 | 2608 |
| 222 | 20240111 | 151800 | 160324572000 | 143300 | 143300 | 143400 | 143200 | 1664 |
| 223 | 20240111 | 151700 | 160086077300 | 143300 | 143500 | 143500 | 143200 | 2524 |
| 224 | 20240111 | 151600 | 159724081800 | 143400 | 143300 | 143600 | 143100 | 3768 |
| 225 | 20240111 | 151500 | 159183775800 | 143300 | 143500 | 143600 | 143200 | 3431 |
| 226 | 20240111 | 151400 | 158691758000 | 143500 | 143600 | 143700 | 143500 | 1706 |
| 227 | 20240111 | 151300 | 158446743100 | 143600 | 143600 | 143700 | 143500 | 2349 |
| 228 | 20240111 | 151200 | 158109431700 | 143600 | 143700 | 143800 | 143500 | 4060 |
| 229 | 20240111 | 151100 | 157525837700 | 143800 | 143900 | 143900 | 143600 | 3908 |
| 230 | 20240111 | 151000 | 156963999900 | 143900 | 143500 | 143900 | 143400 | 8823 |
| 231 | 20240111 | 150900 | 155696538000 | 143500 | 143000 | 143500 | 143000 | 8961 |
| 232 | 20240111 | 150800 | 154412442300 | 143000 | 142800 | 143100 | 142600 | 10476 |
| 233 | 20240111 | 150700 | 152915161200 | 142800 | 142700 | 142900 | 142600 | 4963 |
| 234 | 20240111 | 150600 | 152206586100 | 142800 | 142700 | 142800 | 142600 | 2514 |
| 235 | 20240111 | 150500 | 151847775800 | 142800 | 142700 | 142800 | 142600 | 2021 |
| 236 | 20240111 | 150400 | 151559266200 | 142800 | 142800 | 142800 | 142600 | 1899 |
| 237 | 20240111 | 150300 | 151288184400 | 142800 | 142700 | 142800 | 142500 | 1642 |
| 238 | 20240111 | 150200 | 151053914800 | 142600 | 142600 | 142700 | 142500 | 1752 |
| 239 | 20240111 | 150100 | 150803979300 | 142600 | 142700 | 142700 | 142500 | 2695 |
| 240 | 20240111 | 150000 | 150419529700 | 142700 | 142500 | 142700 | 142500 | 2465 |
| 241 | 20240111 | 145900 | 150067980900 | 142500 | 142300 | 142700 | 142300 | 4463 |
| 242 | 20240111 | 145800 | 149431924000 | 142400 | 142500 | 142500 | 142300 | 1401 |
| 243 | 20240111 | 145700 | 149232396600 | 142300 | 142000 | 142400 | 141900 | 5400 |
| 244 | 20240111 | 145600 | 148464454200 | 142100 | 142000 | 142100 | 141900 | 1388 |
| 245 | 20240111 | 145500 | 148267312200 | 142100 | 142100 | 142100 | 142000 | 2589 |
| 246 | 20240111 | 145400 | 147899524900 | 142200 | 142200 | 142200 | 142100 | 1410 |
| 247 | 20240111 | 145300 | 147699035100 | 142200 | 142300 | 142300 | 142100 | 2382 |
| 248 | 20240111 | 145200 | 147360302600 | 142300 | 142100 | 142300 | 142000 | 2059 |
| 249 | 20240111 | 145100 | 147067568000 | 142100 | 142000 | 142100 | 141900 | 7544 |
| 250 | 20240111 | 145000 | 145996332500 | 141900 | 141700 | 142000 | 141600 | 6384 |
| 251 | 20240111 | 144900 | 145090872600 | 141700 | 141700 | 141700 | 141600 | 1067 |
| 252 | 20240111 | 144800 | 144939718400 | 141700 | 141600 | 141700 | 141600 | 1388 |
| 253 | 20240111 | 144700 | 144743108700 | 141700 | 141700 | 141700 | 141600 | 1199 |
| 254 | 20240111 | 144600 | 144573230400 | 141700 | 141600 | 141800 | 141500 | 4638 |
| 255 | 20240111 | 144500 | 143916240900 | 141500 | 141500 | 141600 | 141400 | 3022 |
| 256 | 20240111 | 144400 | 143488527800 | 141500 | 141400 | 141500 | 141400 | 628 |
| 257 | 20240111 | 144300 | 143399682100 | 141500 | 141400 | 141500 | 141300 | 1843 |
| 258 | 20240111 | 144200 | 143139073100 | 141400 | 141400 | 141400 | 141300 | 1068 |
| 259 | 20240111 | 144100 | 142988103600 | 141400 | 141300 | 141400 | 141300 | 503 |
| 260 | 20240111 | 144000 | 142916986500 | 141400 | 141100 | 141400 | 141100 | 1027 |
| 261 | 20240111 | 143900 | 142771897900 | 141200 | 141300 | 141300 | 141100 | 693 |
| 262 | 20240111 | 143800 | 142674022300 | 141300 | 141300 | 141500 | 141200 | 1001 |
| 263 | 20240111 | 143700 | 142532538800 | 141200 | 141500 | 141500 | 141200 | 901 |
| 264 | 20240111 | 143600 | 142405186600 | 141500 | 141200 | 141500 | 141100 | 2677 |
| 265 | 20240111 | 143500 | 142026896800 | 141200 | 141200 | 141200 | 141100 | 456 |
| 266 | 20240111 | 143400 | 141962517800 | 141200 | 141000 | 141200 | 140900 | 763 |
| 267 | 20240111 | 143300 | 141854881500 | 141000 | 141300 | 141300 | 140900 | 1742 |
| 268 | 20240111 | 143200 | 141609091900 | 141300 | 141300 | 141300 | 141100 | 1903 |
| 269 | 20240111 | 143100 | 141340368700 | 141200 | 141200 | 141300 | 141200 | 676 |
| 270 | 20240111 | 143000 | 141244886300 | 141200 | 141300 | 141300 | 141200 | 870 |
| 271 | 20240111 | 142900 | 141122008900 | 141300 | 141200 | 141300 | 141200 | 848 |
| 272 | 20240111 | 142800 | 141002245600 | 141300 | 141200 | 141300 | 141100 | 850 |
| 273 | 20240111 | 142700 | 140882208900 | 141300 | 141300 | 141300 | 141100 | 553 |
| 274 | 20240111 | 142600 | 140804108300 | 141200 | 141200 | 141300 | 141100 | 775 |
| 275 | 20240111 | 142500 | 140694667500 | 141300 | 141300 | 141300 | 141200 | 464 |
| 276 | 20240111 | 142400 | 140629122400 | 141300 | 141400 | 141400 | 141200 | 1467 |
| 277 | 20240111 | 142300 | 140421831500 | 141300 | 141500 | 141500 | 141300 | 2042 |
| 278 | 20240111 | 142200 | 140133205800 | 141400 | 141500 | 141500 | 141400 | 1934 |
| 279 | 20240111 | 142100 | 139859720400 | 141400 | 141500 | 141600 | 141400 | 852 |
| 280 | 20240111 | 142000 | 139739161500 | 141500 | 141500 | 141600 | 141500 | 732 |
| 281 | 20240111 | 141900 | 139635558400 | 141600 | 141600 | 141700 | 141500 | 2330 |
| 282 | 20240111 | 141800 | 139305790800 | 141600 | 141600 | 141700 | 141500 | 1174 |
| 283 | 20240111 | 141700 | 139139531400 | 141700 | 141700 | 141700 | 141500 | 1073 |
| 284 | 20240111 | 141600 | 138987579900 | 141700 | 141600 | 141700 | 141500 | 741 |
| 285 | 20240111 | 141500 | 138882649800 | 141600 | 141600 | 141700 | 141500 | 2753 |
| 286 | 20240111 | 141400 | 138492795100 | 141500 | 141600 | 141600 | 141500 | 372 |
| 287 | 20240111 | 141300 | 138440133500 | 141500 | 141500 | 141600 | 141500 | 731 |
| 288 | 20240111 | 141200 | 138336645100 | 141500 | 141600 | 141600 | 141500 | 223 |
| 289 | 20240111 | 141100 | 138305079000 | 141500 | 141700 | 141700 | 141400 | 2345 |
| 290 | 20240111 | 141000 | 137973059100 | 141700 | 141700 | 141700 | 141600 | 773 |
| 291 | 20240111 | 140900 | 137863537400 | 141600 | 141500 | 141700 | 141400 | 3469 |
| 292 | 20240111 | 140800 | 137372462000 | 141500 | 141400 | 141500 | 141400 | 670 |
| 293 | 20240111 | 140700 | 137277698700 | 141500 | 141400 | 141500 | 141400 | 762 |
| 294 | 20240111 | 140600 | 137169901800 | 141500 | 141400 | 141500 | 141400 | 417 |
| 295 | 20240111 | 140500 | 137110910800 | 141400 | 141300 | 141500 | 141200 | 1668 |
| 296 | 20240111 | 140400 | 136875072900 | 141300 | 141200 | 141400 | 141100 | 1752 |
| 297 | 20240111 | 140300 | 136627582700 | 141200 | 141100 | 141200 | 141000 | 383 |
| 298 | 20240111 | 140200 | 136573546400 | 141100 | 141300 | 141300 | 141000 | 2181 |
| 299 | 20240111 | 140100 | 136265726500 | 141200 | 141200 | 141300 | 141100 | 329 |
| 300 | 20240111 | 140000 | 136219271000 | 141200 | 141200 | 141300 | 141100 | 668 |
| 301 | 20240111 | 135900 | 136124926500 | 141200 | 141100 | 141200 | 141100 | 525 |
| 302 | 20240111 | 135800 | 136050800300 | 141200 | 141200 | 141300 | 141100 | 651 |
| 303 | 20240111 | 135700 | 135958904600 | 141200 | 141200 | 141300 | 141100 | 632 |
| 304 | 20240111 | 135600 | 135869671700 | 141100 | 141200 | 141200 | 141100 | 855 |
| 305 | 20240111 | 135500 | 135748951000 | 141200 | 141200 | 141200 | 141100 | 1106 |
| 306 | 20240111 | 135400 | 135592798500 | 141100 | 141100 | 141200 | 141100 | 269 |
| 307 | 20240111 | 135300 | 135554825900 | 141100 | 141200 | 141200 | 141100 | 488 |
| 308 | 20240111 | 135200 | 135485928700 | 141100 | 141100 | 141200 | 141100 | 659 |
| 309 | 20240111 | 135100 | 135392899900 | 141100 | 141000 | 141200 | 141000 | 391 |
| 310 | 20240111 | 135000 | 135337730600 | 141000 | 141200 | 141200 | 141000 | 805 |
| 311 | 20240111 | 134900 | 135224156700 | 141200 | 141100 | 141200 | 141100 | 631 |
| 312 | 20240111 | 134800 | 135135097800 | 141100 | 141100 | 141200 | 141000 | 539 |
| 313 | 20240111 | 134700 | 135059046700 | 141100 | 141000 | 141100 | 141000 | 387 |
| 314 | 20240111 | 134600 | 135004461100 | 141100 | 141000 | 141100 | 140900 | 597 |
| 315 | 20240111 | 134500 | 134920259100 | 141000 | 140900 | 141000 | 140900 | 785 |
| 316 | 20240111 | 134400 | 134809581200 | 140900 | 141100 | 141100 | 140900 | 319 |
| 317 | 20240111 | 134300 | 134764597600 | 141100 | 141000 | 141200 | 140900 | 2202 |
| 318 | 20240111 | 134200 | 134454023700 | 141000 | 141000 | 141100 | 140900 | 821 |
| 319 | 20240111 | 134100 | 134338279600 | 141100 | 141000 | 141100 | 141000 | 208 |
| 320 | 20240111 | 134000 | 134308937500 | 141000 | 140900 | 141100 | 140900 | 1171 |
| 321 | 20240111 | 133900 | 134143824200 | 141000 | 140900 | 141000 | 140900 | 817 |
| 322 | 20240111 | 133800 | 134028663500 | 141000 | 141000 | 141000 | 140900 | 161 |
| 323 | 20240111 | 133700 | 134005966600 | 141000 | 141000 | 141000 | 140900 | 491 |
| 324 | 20240111 | 133600 | 133936765700 | 140800 | 140900 | 141000 | 140800 | 1079 |
| 325 | 20240111 | 133500 | 133784776700 | 141000 | 141000 | 141000 | 140900 | 729 |
| 326 | 20240111 | 133400 | 133682011800 | 141000 | 141200 | 141200 | 140900 | 1868 |
| 327 | 20240111 | 133300 | 133418618200 | 141200 | 141300 | 141400 | 141100 | 1760 |
| 328 | 20240111 | 133200 | 133170016600 | 141400 | 141400 | 141500 | 141300 | 550 |
| 329 | 20240111 | 133100 | 133092241600 | 141300 | 141400 | 141500 | 141300 | 1078 |
| 330 | 20240111 | 133000 | 132939805500 | 141500 | 141500 | 141500 | 141400 | 434 |
| 331 | 20240111 | 132900 | 132878402300 | 141500 | 141500 | 141500 | 141400 | 436 |
| 332 | 20240111 | 132800 | 132816726500 | 141600 | 141600 | 141600 | 141400 | 1995 |
| 333 | 20240111 | 132700 | 132534406500 | 141500 | 141600 | 141600 | 141500 | 517 |
| 334 | 20240111 | 132600 | 132461215400 | 141600 | 141600 | 141600 | 141500 | 730 |
| 335 | 20240111 | 132500 | 132357895000 | 141500 | 141400 | 141600 | 141400 | 1909 |
| 336 | 20240111 | 132400 | 132087738600 | 141500 | 141400 | 141500 | 141400 | 362 |
| 337 | 20240111 | 132300 | 132036538100 | 141500 | 141400 | 141500 | 141400 | 745 |
| 338 | 20240111 | 132200 | 131931177500 | 141500 | 141300 | 141600 | 141300 | 1674 |
| 339 | 20240111 | 132100 | 131694344900 | 141400 | 141400 | 141500 | 141300 | 521 |
| 340 | 20240111 | 132000 | 131620663500 | 141400 | 141400 | 141500 | 141300 | 911 |
| 341 | 20240111 | 131900 | 131491845000 | 141400 | 141400 | 141500 | 141300 | 598 |
| 342 | 20240111 | 131800 | 131407294400 | 141400 | 141400 | 141400 | 141300 | 391 |
| 343 | 20240111 | 131700 | 131352014600 | 141300 | 141400 | 141600 | 141300 | 2837 |
| 344 | 20240111 | 131600 | 130950619300 | 141400 | 141400 | 141500 | 141400 | 428 |
| 345 | 20240111 | 131500 | 130890073000 | 141400 | 141400 | 141500 | 141300 | 344 |
| 346 | 20240111 | 131400 | 130841411200 | 141400 | 141400 | 141500 | 141300 | 1230 |
| 347 | 20240111 | 131300 | 130667507100 | 141400 | 141400 | 141400 | 141300 | 597 |
| 348 | 20240111 | 131200 | 130583115100 | 141300 | 141400 | 141400 | 141300 | 436 |
| 349 | 20240111 | 131100 | 130521482000 | 141300 | 141300 | 141500 | 141200 | 582 |
| 350 | 20240111 | 131000 | 130439202800 | 141300 | 141500 | 141600 | 141200 | 1521 |
| 351 | 20240111 | 130900 | 130224098800 | 141600 | 141600 | 141600 | 141400 | 1631 |
| 352 | 20240111 | 130800 | 129993291900 | 141600 | 141500 | 141700 | 141500 | 596 |
| 353 | 20240111 | 130700 | 129908900400 | 141600 | 141500 | 141600 | 141500 | 708 |
| 354 | 20240111 | 130600 | 129808658200 | 141500 | 141500 | 141600 | 141400 | 820 |
| 355 | 20240111 | 130500 | 129692639800 | 141500 | 141500 | 141600 | 141400 | 870 |
| 356 | 20240111 | 130400 | 129569514200 | 141500 | 141500 | 141600 | 141400 | 1246 |
| 357 | 20240111 | 130300 | 129393197200 | 141500 | 141400 | 141600 | 141400 | 726 |
| 358 | 20240111 | 130200 | 129290469200 | 141500 | 141500 | 141600 | 141400 | 795 |
| 359 | 20240111 | 130100 | 129177978900 | 141500 | 141300 | 141600 | 141200 | 4443 |
| 360 | 20240111 | 130000 | 128549598400 | 141300 | 141100 | 141300 | 141100 | 694 |
| 361 | 20240111 | 125900 | 128451581400 | 141200 | 141200 | 141300 | 141100 | 1122 |
| 362 | 20240111 | 125800 | 128293140500 | 141200 | 141200 | 141200 | 141100 | 337 |
| 363 | 20240111 | 125700 | 128245562400 | 141200 | 141200 | 141200 | 141100 | 445 |
| 364 | 20240111 | 125600 | 128182738400 | 141100 | 141200 | 141200 | 141100 | 294 |
| 365 | 20240111 | 125500 | 128141235400 | 141200 | 141100 | 141200 | 141100 | 161 |
| 366 | 20240111 | 125400 | 128118507000 | 141100 | 141100 | 141200 | 141000 | 662 |
| 367 | 20240111 | 125300 | 128025102000 | 141000 | 141100 | 141200 | 141000 | 784 |
| 368 | 20240111 | 125200 | 127914479100 | 141200 | 141100 | 141300 | 141000 | 913 |
| 369 | 20240111 | 125100 | 127785590800 | 141100 | 141100 | 141200 | 141000 | 688 |
| 370 | 20240111 | 125000 | 127688523800 | 141100 | 141200 | 141200 | 141000 | 1082 |
| 371 | 20240111 | 124900 | 127535809800 | 141100 | 141000 | 141200 | 141000 | 892 |
| 372 | 20240111 | 124800 | 127409942000 | 141000 | 141000 | 141100 | 140900 | 861 |
| 373 | 20240111 | 124700 | 127288525200 | 141000 | 141000 | 141100 | 140900 | 678 |
| 374 | 20240111 | 124600 | 127192927700 | 141000 | 141000 | 141100 | 140900 | 1026 |
| 375 | 20240111 | 124500 | 127048259700 | 141000 | 140900 | 141000 | 140800 | 617 |
| 376 | 20240111 | 124400 | 126961320100 | 140800 | 140900 | 140900 | 140800 | 320 |
| 377 | 20240111 | 124300 | 126916244800 | 140800 | 140600 | 140900 | 140500 | 994 |
| 378 | 20240111 | 124200 | 126776362500 | 140600 | 140700 | 140700 | 140500 | 706 |
| 379 | 20240111 | 124100 | 126677103700 | 140700 | 140600 | 140700 | 140500 | 738 |
| 380 | 20240111 | 124000 | 126573336400 | 140700 | 140800 | 140900 | 140600 | 809 |
| 381 | 20240111 | 123900 | 126459459300 | 140900 | 141000 | 141000 | 140700 | 355 |
| 382 | 20240111 | 123800 | 126409463800 | 140900 | 141100 | 141100 | 140800 | 1641 |
| 383 | 20240111 | 123700 | 126178154600 | 141000 | 141100 | 141100 | 141000 | 407 |
| 384 | 20240111 | 123600 | 126120752100 | 141100 | 141100 | 141200 | 141000 | 1516 |
| 385 | 20240111 | 123500 | 125906861400 | 141000 | 141000 | 141100 | 141000 | 283 |
| 386 | 20240111 | 123400 | 125866940300 | 141000 | 141100 | 141100 | 141000 | 847 |
| 387 | 20240111 | 123300 | 125747474400 | 141100 | 141000 | 141100 | 140900 | 1480 |
| 388 | 20240111 | 123200 | 125538747200 | 140900 | 141000 | 141000 | 140900 | 132 |
| 389 | 20240111 | 123100 | 125520139300 | 141000 | 140900 | 141000 | 140900 | 440 |
| 390 | 20240111 | 123000 | 125458112100 | 141000 | 140900 | 141000 | 140800 | 595 |
| 391 | 20240111 | 122900 | 125374311900 | 140900 | 140800 | 140900 | 140600 | 1141 |
| 392 | 20240111 | 122800 | 125213708500 | 140800 | 140600 | 140800 | 140600 | 539 |
| 393 | 20240111 | 122700 | 125137869900 | 140700 | 140600 | 140700 | 140600 | 398 |
| 394 | 20240111 | 122600 | 125081902000 | 140700 | 140700 | 140800 | 140600 | 906 |
| 395 | 20240111 | 122500 | 124954435300 | 140600 | 140600 | 140700 | 140600 | 438 |
| 396 | 20240111 | 122400 | 124892824600 | 140700 | 140800 | 140800 | 140600 | 564 |
| 397 | 20240111 | 122300 | 124813478100 | 140800 | 140700 | 140800 | 140700 | 139 |
| 398 | 20240111 | 122200 | 124793916700 | 140700 | 140500 | 140900 | 140400 | 2915 |
| 399 | 20240111 | 122100 | 124384163600 | 140500 | 140800 | 140800 | 140400 | 1381 |
| 400 | 20240111 | 122000 | 124190118100 | 140900 | 140900 | 141000 | 140600 | 985 |
| 401 | 20240111 | 121900 | 124051386600 | 141000 | 141000 | 141000 | 140900 | 555 |
| 402 | 20240111 | 121800 | 123973145600 | 141000 | 140900 | 141000 | 140900 | 643 |
| 403 | 20240111 | 121700 | 123882528600 | 140900 | 140900 | 141000 | 140800 | 284 |
| 404 | 20240111 | 121600 | 123842518200 | 140900 | 141200 | 141200 | 140800 | 879 |
| 405 | 20240111 | 121500 | 123718619100 | 141100 | 140900 | 141200 | 140900 | 873 |
| 406 | 20240111 | 121400 | 123595494600 | 140900 | 140900 | 141000 | 140800 | 655 |
| 407 | 20240111 | 121300 | 123503199700 | 141000 | 140800 | 141000 | 140800 | 526 |
| 408 | 20240111 | 121200 | 123429078700 | 140800 | 140700 | 140900 | 140600 | 852 |
| 409 | 20240111 | 121100 | 123309222000 | 140600 | 140900 | 140900 | 140600 | 876 |
| 410 | 20240111 | 121000 | 123185920500 | 140800 | 140900 | 140900 | 140800 | 205 |
| 411 | 20240111 | 120900 | 123157044600 | 140800 | 140800 | 140900 | 140700 | 364 |
| 412 | 20240111 | 120800 | 123105801200 | 140800 | 141000 | 141000 | 140700 | 845 |
| 413 | 20240111 | 120700 | 122986751200 | 140900 | 141100 | 141200 | 140800 | 1975 |
| 414 | 20240111 | 120600 | 122708250900 | 141200 | 141200 | 141200 | 141100 | 593 |
| 415 | 20240111 | 120500 | 122624562100 | 141200 | 141200 | 141200 | 141100 | 439 |
| 416 | 20240111 | 120400 | 122562584000 | 141100 | 141100 | 141200 | 141100 | 547 |
| 417 | 20240111 | 120300 | 122485393100 | 141200 | 141300 | 141500 | 141100 | 1758 |
| 418 | 20240111 | 120200 | 122236909000 | 141400 | 141400 | 141500 | 141400 | 497 |
| 419 | 20240111 | 120100 | 122166624300 | 141500 | 141500 | 141600 | 141400 | 1606 |
| 420 | 20240111 | 120000 | 121939394800 | 141500 | 141500 | 141500 | 141400 | 207 |
| 421 | 20240111 | 115900 | 121910112600 | 141500 | 141500 | 141500 | 141400 | 406 |
| 422 | 20240111 | 115800 | 121852669500 | 141500 | 141500 | 141500 | 141400 | 374 |
| 423 | 20240111 | 115700 | 121799756500 | 141500 | 141500 | 141600 | 141400 | 757 |
| 424 | 20240111 | 115600 | 121692659200 | 141600 | 141500 | 141600 | 141400 | 671 |
| 425 | 20240111 | 115500 | 121597729200 | 141500 | 141500 | 141700 | 141500 | 1492 |
| 426 | 20240111 | 115400 | 121386525300 | 141600 | 141600 | 141600 | 141500 | 545 |
| 427 | 20240111 | 115300 | 121309358100 | 141600 | 141500 | 141600 | 141400 | 418 |
| 428 | 20240111 | 115200 | 121250199900 | 141600 | 141600 | 141600 | 141400 | 959 |
| 429 | 20240111 | 115100 | 121114476300 | 141500 | 141400 | 141600 | 141300 | 2591 |
| 430 | 20240111 | 115000 | 120747845000 | 141300 | 141300 | 141400 | 141200 | 441 |
| 431 | 20240111 | 114900 | 120685525200 | 141300 | 141300 | 141400 | 141200 | 757 |
| 432 | 20240111 | 114800 | 120578561600 | 141400 | 141200 | 141400 | 141200 | 2440 |
| 433 | 20240111 | 114700 | 120233832800 | 141200 | 141100 | 141200 | 141000 | 1121 |
| 434 | 20240111 | 114600 | 120075632500 | 141100 | 141000 | 141100 | 141000 | 810 |
| 435 | 20240111 | 114500 | 119961387300 | 141100 | 140900 | 141100 | 140900 | 1007 |
| 436 | 20240111 | 114400 | 119819401000 | 140900 | 140800 | 141000 | 140700 | 615 |
| 437 | 20240111 | 114300 | 119732776900 | 140800 | 140800 | 140900 | 140700 | 709 |
| 438 | 20240111 | 114200 | 119632944200 | 140900 | 140700 | 141000 | 140700 | 1217 |
| 439 | 20240111 | 114100 | 119461528100 | 140700 | 140700 | 140800 | 140500 | 611 |
| 440 | 20240111 | 114000 | 119375588700 | 140500 | 140600 | 140700 | 140500 | 561 |
| 441 | 20240111 | 113900 | 119296726400 | 140600 | 140300 | 140800 | 140300 | 1414 |
| 442 | 20240111 | 113800 | 119098014600 | 140400 | 140300 | 140400 | 140300 | 198 |
| 443 | 20240111 | 113700 | 119070222500 | 140400 | 140300 | 140500 | 140200 | 1031 |
| 444 | 20240111 | 113600 | 118925499500 | 140300 | 140400 | 140500 | 140200 | 990 |
| 445 | 20240111 | 113500 | 118786580700 | 140400 | 140500 | 140600 | 140400 | 781 |
| 446 | 20240111 | 113400 | 118676883600 | 140400 | 140500 | 140600 | 140400 | 717 |
| 447 | 20240111 | 113300 | 118576178000 | 140600 | 140700 | 140800 | 140400 | 1341 |
| 448 | 20240111 | 113200 | 118387642300 | 140800 | 140700 | 140800 | 140700 | 1009 |
| 449 | 20240111 | 113100 | 118245651200 | 140800 | 140800 | 140800 | 140700 | 544 |
| 450 | 20240111 | 113000 | 118169079300 | 140800 | 140700 | 140800 | 140600 | 555 |
| 451 | 20240111 | 112900 | 118091013400 | 140700 | 140800 | 140900 | 140600 | 842 |
| 452 | 20240111 | 112800 | 117972500400 | 140800 | 141100 | 141100 | 140800 | 832 |
| 453 | 20240111 | 112700 | 117855221700 | 141100 | 141100 | 141200 | 141000 | 710 |
| 454 | 20240111 | 112600 | 117755040200 | 141000 | 141000 | 141100 | 141000 | 816 |
| 455 | 20240111 | 112500 | 117639954800 | 141000 | 141100 | 141100 | 140900 | 526 |
| 456 | 20240111 | 112400 | 117565792400 | 141100 | 140900 | 141100 | 140800 | 585 |
| 457 | 20240111 | 112300 | 117483332000 | 140800 | 141100 | 141200 | 140700 | 1831 |
| 458 | 20240111 | 112200 | 117225198500 | 141200 | 141300 | 141300 | 141200 | 1043 |
| 459 | 20240111 | 112100 | 117077912800 | 141200 | 141200 | 141300 | 141200 | 433 |
| 460 | 20240111 | 112000 | 117016760300 | 141300 | 141200 | 141300 | 141100 | 1317 |
| 461 | 20240111 | 111900 | 116830780000 | 141300 | 141200 | 141300 | 141200 | 490 |
| 462 | 20240111 | 111800 | 116761558200 | 141200 | 141300 | 141400 | 141200 | 1024 |
| 463 | 20240111 | 111700 | 116616835100 | 141400 | 141500 | 141500 | 141300 | 761 |
| 464 | 20240111 | 111600 | 116509234600 | 141500 | 141200 | 141500 | 141100 | 2717 |
| 465 | 20240111 | 111500 | 116125275700 | 141200 | 141100 | 141200 | 141100 | 491 |
| 466 | 20240111 | 111400 | 116055977200 | 141200 | 141000 | 141200 | 141000 | 526 |
| 467 | 20240111 | 111300 | 115981773500 | 141100 | 141200 | 141300 | 141000 | 1302 |
| 468 | 20240111 | 111200 | 115798008100 | 141100 | 141300 | 141300 | 141000 | 655 |
| 469 | 20240111 | 111100 | 115705563300 | 141300 | 141300 | 141500 | 141200 | 2691 |
| 470 | 20240111 | 111000 | 115325164000 | 141400 | 141300 | 141400 | 141200 | 936 |
| 471 | 20240111 | 110900 | 115192855700 | 141300 | 140800 | 141300 | 140700 | 2958 |
| 472 | 20240111 | 110800 | 114775558100 | 140700 | 140800 | 140800 | 140700 | 624 |
| 473 | 20240111 | 110700 | 114687725200 | 140800 | 140800 | 140900 | 140700 | 676 |
| 474 | 20240111 | 110600 | 114592558200 | 140900 | 140600 | 141000 | 140500 | 882 |
| 475 | 20240111 | 110500 | 114468400900 | 140600 | 140900 | 140900 | 140500 | 1453 |
| 476 | 20240111 | 110400 | 114263970400 | 140900 | 141100 | 141100 | 140700 | 1178 |
| 477 | 20240111 | 110300 | 114098006500 | 141000 | 141100 | 141300 | 140900 | 1937 |
| 478 | 20240111 | 110200 | 113824842800 | 141100 | 140600 | 141500 | 140600 | 8327 |
| 479 | 20240111 | 110100 | 112650663900 | 140700 | 140500 | 140700 | 140400 | 2075 |
| 480 | 20240111 | 110000 | 112359084600 | 140400 | 140300 | 140500 | 140300 | 1129 |
| 481 | 20240111 | 105900 | 112200553400 | 140400 | 140100 | 140400 | 140000 | 1665 |
| 482 | 20240111 | 105800 | 111967090200 | 140100 | 140200 | 140200 | 140000 | 1640 |
| 483 | 20240111 | 105700 | 111737263900 | 140100 | 139800 | 140200 | 139600 | 3452 |
| 484 | 20240111 | 105600 | 111254073400 | 139800 | 139600 | 139900 | 139500 | 2935 |
| 485 | 20240111 | 105500 | 110843833300 | 139500 | 139100 | 139600 | 139000 | 3656 |
| 486 | 20240111 | 105400 | 110334830100 | 139200 | 139200 | 139400 | 139100 | 992 |
| 487 | 20240111 | 105300 | 110196759300 | 139100 | 139200 | 139200 | 139100 | 636 |
| 488 | 20240111 | 105200 | 110108261700 | 139200 | 139400 | 139400 | 139000 | 1470 |
| 489 | 20240111 | 105100 | 109903665600 | 139300 | 139100 | 139400 | 139000 | 942 |
| 490 | 20240111 | 105000 | 109772492700 | 139400 | 139100 | 139400 | 139000 | 1492 |
| 491 | 20240111 | 104900 | 109564797800 | 139100 | 139300 | 139300 | 139000 | 1450 |
| 492 | 20240111 | 104800 | 109363066500 | 139200 | 139200 | 139500 | 138900 | 2686 |
| 493 | 20240111 | 104700 | 108989215200 | 139300 | 139600 | 139600 | 139100 | 3339 |
| 494 | 20240111 | 104600 | 108524006200 | 139500 | 139700 | 139900 | 139400 | 1720 |
| 495 | 20240111 | 104500 | 108283849800 | 139700 | 139600 | 139900 | 139500 | 1224 |
| 496 | 20240111 | 104400 | 108112825300 | 139600 | 139500 | 139900 | 139400 | 1544 |
| 497 | 20240111 | 104300 | 107897262000 | 139500 | 139600 | 140300 | 139300 | 8446 |
| 498 | 20240111 | 104200 | 106717505700 | 139600 | 139500 | 139700 | 139300 | 2679 |
| 499 | 20240111 | 104100 | 106343732800 | 139500 | 139700 | 139800 | 139200 | 1895 |
| 500 | 20240111 | 104000 | 106079373000 | 139700 | 139200 | 139700 | 139100 | 1577 |
| 501 | 20240111 | 103900 | 105859400600 | 139100 | 139100 | 139100 | 138800 | 2347 |
| 502 | 20240111 | 103800 | 105533261500 | 139100 | 138800 | 139100 | 138800 | 4044 |
| 503 | 20240111 | 103700 | 104971468900 | 138800 | 138800 | 138900 | 138600 | 1793 |
| 504 | 20240111 | 103600 | 104722615500 | 138800 | 139600 | 139800 | 138000 | 15465 |
| 505 | 20240111 | 103500 | 102576294300 | 139600 | 139600 | 139700 | 139600 | 531 |
| 506 | 20240111 | 103400 | 102502147900 | 139700 | 139400 | 139700 | 139400 | 2033 |
| 507 | 20240111 | 103300 | 102218477000 | 139500 | 139600 | 139800 | 139400 | 2929 |
| 508 | 20240111 | 103200 | 101809714100 | 139700 | 139900 | 139900 | 139600 | 1839 |
| 509 | 20240111 | 103100 | 101552730500 | 139900 | 140000 | 140000 | 139800 | 1097 |
| 510 | 20240111 | 103000 | 101399241600 | 140000 | 139800 | 140000 | 139700 | 1519 |
| 511 | 20240111 | 102900 | 101186813900 | 139900 | 139800 | 140000 | 139700 | 1879 |
| 512 | 20240111 | 102800 | 100924015000 | 139900 | 140000 | 140100 | 139800 | 1185 |
| 513 | 20240111 | 102700 | 100758215200 | 140100 | 140100 | 140100 | 139700 | 3009 |
| 514 | 20240111 | 102600 | 100337167100 | 140100 | 140100 | 140400 | 140000 | 1669 |
| 515 | 20240111 | 102500 | 100103160400 | 140100 | 140400 | 140400 | 140100 | 1021 |
| 516 | 20240111 | 102400 | 99960056000 | 140300 | 140100 | 140300 | 140000 | 1913 |
| 517 | 20240111 | 102300 | 99692021700 | 140100 | 140200 | 140400 | 140100 | 987 |
| 518 | 20240111 | 102200 | 99553572500 | 140100 | 140300 | 140400 | 140000 | 3018 |
| 519 | 20240111 | 102100 | 99130264700 | 140400 | 140500 | 140500 | 140300 | 567 |
| 520 | 20240111 | 102000 | 99050648800 | 140400 | 140000 | 140400 | 139900 | 3119 |
| 521 | 20240111 | 101900 | 98613450900 | 139900 | 140700 | 140700 | 139800 | 7447 |
| 522 | 20240111 | 101800 | 97570159200 | 140700 | 140800 | 141000 | 140600 | 3122 |
| 523 | 20240111 | 101700 | 97130697200 | 140900 | 140800 | 140900 | 140600 | 1511 |
| 524 | 20240111 | 101600 | 96918014100 | 140700 | 141000 | 141000 | 140600 | 4476 |
| 525 | 20240111 | 101500 | 96287857400 | 141000 | 141900 | 141900 | 141000 | 2322 |
| 526 | 20240111 | 101400 | 95959211200 | 141900 | 141800 | 141900 | 141600 | 1261 |
| 527 | 20240111 | 101300 | 95780448900 | 141800 | 141400 | 141800 | 141400 | 3085 |
| 528 | 20240111 | 101200 | 95343436000 | 141300 | 140800 | 141400 | 140700 | 4623 |
| 529 | 20240111 | 101100 | 94691621800 | 140800 | 140800 | 140800 | 140600 | 1401 |
| 530 | 20240111 | 101000 | 94494480100 | 140800 | 140800 | 140900 | 140100 | 5286 |
| 531 | 20240111 | 100900 | 93751558800 | 140800 | 140900 | 141200 | 140800 | 3458 |
| 532 | 20240111 | 100800 | 93264084200 | 140900 | 140800 | 141000 | 140800 | 1531 |
| 533 | 20240111 | 100700 | 93048363500 | 140900 | 141300 | 141300 | 140800 | 2888 |
| 534 | 20240111 | 100600 | 92641024600 | 141300 | 141100 | 141300 | 141000 | 3163 |
| 535 | 20240111 | 100500 | 92194646300 | 141000 | 141100 | 141300 | 140800 | 5724 |
| 536 | 20240111 | 100400 | 91387450800 | 141100 | 141500 | 141500 | 140700 | 4713 |
| 537 | 20240111 | 100300 | 90722305800 | 141400 | 141700 | 141700 | 141300 | 3789 |
| 538 | 20240111 | 100200 | 90186125300 | 141600 | 142100 | 142200 | 141600 | 6827 |
| 539 | 20240111 | 100100 | 89218245000 | 142200 | 142200 | 142400 | 142100 | 2742 |
| 540 | 20240111 | 100000 | 88828349300 | 142200 | 142400 | 142400 | 142100 | 1582 |
| 541 | 20240111 | 095900 | 88603350300 | 142300 | 142300 | 142800 | 142200 | 4629 |
| 542 | 20240111 | 095800 | 87944252900 | 142300 | 142700 | 142900 | 142100 | 6168 |
| 543 | 20240111 | 095700 | 87065798700 | 142700 | 142900 | 142900 | 142700 | 1770 |
| 544 | 20240111 | 095600 | 86813101300 | 142900 | 142900 | 143200 | 142800 | 5179 |
| 545 | 20240111 | 095500 | 86072096200 | 142800 | 142600 | 142900 | 142600 | 1794 |
| 546 | 20240111 | 095400 | 85815939900 | 142700 | 143000 | 143100 | 142500 | 4039 |
| 547 | 20240111 | 095300 | 85239389100 | 143000 | 143100 | 143100 | 142700 | 2614 |
| 548 | 20240111 | 095200 | 84865775800 | 143200 | 142800 | 143200 | 142700 | 5760 |
| 549 | 20240111 | 095100 | 84041926800 | 142800 | 142800 | 142800 | 142500 | 2556 |
| 550 | 20240111 | 095000 | 83677355000 | 142800 | 143200 | 143300 | 142700 | 4040 |
| 551 | 20240111 | 094900 | 83099436500 | 143200 | 143000 | 143400 | 143000 | 4606 |
| 552 | 20240111 | 094800 | 82439653900 | 143000 | 143000 | 143200 | 142500 | 5248 |
| 553 | 20240111 | 094700 | 81689718300 | 143000 | 143500 | 143800 | 142800 | 10289 |
| 554 | 20240111 | 094600 | 80214286500 | 143400 | 142200 | 143400 | 142000 | 11208 |
| 555 | 20240111 | 094500 | 78614243700 | 142100 | 142000 | 142200 | 141900 | 2770 |
| 556 | 20240111 | 094400 | 78220927100 | 142000 | 142100 | 142100 | 141500 | 5848 |
| 557 | 20240111 | 094300 | 77391492200 | 142100 | 142200 | 142300 | 142000 | 3886 |
| 558 | 20240111 | 094200 | 76839202200 | 142300 | 142400 | 142500 | 142200 | 3415 |
| 559 | 20240111 | 094100 | 76353148000 | 142500 | 142700 | 142700 | 142400 | 3036 |
| 560 | 20240111 | 094000 | 75920388600 | 142700 | 142800 | 143100 | 142600 | 6739 |
| 561 | 20240111 | 093900 | 74957660700 | 142700 | 141700 | 142800 | 141700 | 5739 |
| 562 | 20240111 | 093800 | 74140721400 | 141700 | 141800 | 142100 | 141600 | 5143 |
| 563 | 20240111 | 093700 | 73411219900 | 141700 | 142500 | 142500 | 140600 | 17129 |
| 564 | 20240111 | 093600 | 70985130500 | 142500 | 142600 | 143200 | 142400 | 7138 |
| 565 | 20240111 | 093500 | 69966432800 | 142600 | 144200 | 144300 | 142100 | 14439 |
| 566 | 20240111 | 093400 | 67896790100 | 144200 | 144200 | 144300 | 144000 | 10112 |
| 567 | 20240111 | 093300 | 66438436100 | 144200 | 144000 | 144300 | 143800 | 14663 |
| 568 | 20240111 | 093200 | 64327141800 | 143900 | 143500 | 144000 | 143300 | 9478 |
| 569 | 20240111 | 093100 | 62964323700 | 143400 | 143500 | 143800 | 143200 | 9721 |
| 570 | 20240111 | 093000 | 61568303100 | 143500 | 143200 | 143600 | 143000 | 13129 |
| 571 | 20240111 | 092900 | 59685567400 | 143100 | 142700 | 143200 | 142100 | 19381 |
| 572 | 20240111 | 092800 | 56919550600 | 142600 | 142900 | 143100 | 142600 | 10467 |
| 573 | 20240111 | 092700 | 55424284600 | 142900 | 143100 | 143200 | 142400 | 10390 |
| 574 | 20240111 | 092600 | 53940700300 | 143200 | 143200 | 143300 | 142700 | 11116 |
| 575 | 20240111 | 092500 | 52350782200 | 143200 | 143200 | 143400 | 143000 | 11744 |
| 576 | 20240111 | 092400 | 50668751100 | 143200 | 142700 | 143200 | 142600 | 19121 |
| 577 | 20240111 | 092300 | 47934902700 | 142700 | 142400 | 142700 | 142000 | 14136 |
| 578 | 20240111 | 092200 | 45919947200 | 142300 | 141800 | 142400 | 141400 | 14218 |
| 579 | 20240111 | 092100 | 43900980400 | 141800 | 142400 | 142400 | 141700 | 12540 |
| 580 | 20240111 | 092000 | 42119011200 | 142400 | 142000 | 142400 | 141700 | 24554 |
| 581 | 20240111 | 091900 | 38629574100 | 142000 | 141300 | 142000 | 141200 | 17607 |
| 582 | 20240111 | 091800 | 36135672300 | 141200 | 141400 | 141800 | 141000 | 14984 |
| 583 | 20240111 | 091700 | 34015162800 | 141400 | 141400 | 141600 | 141100 | 6964 |
| 584 | 20240111 | 091600 | 33030442400 | 141100 | 140800 | 141800 | 140700 | 17207 |
| 585 | 20240111 | 091500 | 30598309700 | 140700 | 141300 | 141900 | 140100 | 26805 |
| 586 | 20240111 | 091400 | 26809588700 | 141300 | 140900 | 141400 | 140100 | 17996 |
| 587 | 20240111 | 091300 | 24273814500 | 140800 | 139300 | 141000 | 139200 | 39300 |
| 588 | 20240111 | 091200 | 18760526900 | 139300 | 138300 | 139400 | 138300 | 8646 |
| 589 | 20240111 | 091100 | 17557737500 | 138400 | 138200 | 138700 | 137900 | 4394 |
| 590 | 20240111 | 091000 | 16950081700 | 138300 | 138000 | 138300 | 138000 | 2636 |
| 591 | 20240111 | 090900 | 16585999800 | 138000 | 138500 | 138600 | 138000 | 4460 |
| 592 | 20240111 | 090800 | 15968911700 | 138600 | 138600 | 138900 | 138400 | 3655 |
| 593 | 20240111 | 090700 | 15462209400 | 138500 | 139000 | 139300 | 138400 | 8616 |
| 594 | 20240111 | 090600 | 14267051900 | 138800 | 139300 | 139500 | 138700 | 14607 |
| 595 | 20240111 | 090500 | 12233141200 | 139400 | 139400 | 139500 | 138700 | 13818 |
| 596 | 20240111 | 090400 | 10308905500 | 139500 | 138800 | 139600 | 138500 | 16705 |
| 597 | 20240111 | 090300 | 7984470900 | 138800 | 138500 | 139000 | 138300 | 11701 |
| 598 | 20240111 | 090200 | 6361706200 | 138500 | 137700 | 138800 | 137400 | 13147 |
| 599 | 20240111 | 090100 | 4547573700 | 137800 | 136900 | 138200 | 136700 | 13363 |
| 600 | 20240111 | 090000 | 2709405300 | 137200 | 136900 | 137200 | 136300 | 19735 |