33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 2618 |
| 3 | 20240115 | 182900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 4 | 20240115 | 182800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 5 | 20240115 | 182700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 6 | 20240115 | 182600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 7 | 20240115 | 182500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 8 | 20240115 | 182400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 9 | 20240115 | 182300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 10 | 20240115 | 182200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 11 | 20240115 | 182100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 12 | 20240115 | 182000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 13 | 20240115 | 181900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 14 | 20240115 | 181800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 15 | 20240115 | 181700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 16 | 20240115 | 181600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 17 | 20240115 | 181500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 18 | 20240115 | 181400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 19 | 20240115 | 181300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 20 | 20240115 | 181200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 21 | 20240115 | 181100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 22 | 20240115 | 181000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 23 | 20240115 | 180900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 24 | 20240115 | 180800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 25 | 20240115 | 180700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 26 | 20240115 | 180600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 27 | 20240115 | 180500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 28 | 20240115 | 180400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 29 | 20240115 | 180300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 30 | 20240115 | 180200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 31 | 20240115 | 180100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 32 | 20240115 | 180000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 2618 |
| 33 | 20240115 | 175900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 34 | 20240115 | 175800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 35 | 20240115 | 175700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 36 | 20240115 | 175600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 37 | 20240115 | 175500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 38 | 20240115 | 175400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 39 | 20240115 | 175300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 40 | 20240115 | 175200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 41 | 20240115 | 175100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 42 | 20240115 | 175000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 43 | 20240115 | 174900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 44 | 20240115 | 174800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 45 | 20240115 | 174700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 46 | 20240115 | 174600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 47 | 20240115 | 174500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 48 | 20240115 | 174400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 49 | 20240115 | 174300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 50 | 20240115 | 174200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 51 | 20240115 | 174100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 52 | 20240115 | 174000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 53 | 20240115 | 173900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 54 | 20240115 | 173800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 55 | 20240115 | 173700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 56 | 20240115 | 173600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 57 | 20240115 | 173500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 58 | 20240115 | 173400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 59 | 20240115 | 173300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 60 | 20240115 | 173200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 61 | 20240115 | 173100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 62 | 20240115 | 173000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 2618 |
| 63 | 20240115 | 172900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 64 | 20240115 | 172800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 65 | 20240115 | 172700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 66 | 20240115 | 172600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 67 | 20240115 | 172500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 68 | 20240115 | 172400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 69 | 20240115 | 172300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 70 | 20240115 | 172200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 71 | 20240115 | 172100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 72 | 20240115 | 172000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 73 | 20240115 | 171900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 74 | 20240115 | 171800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 75 | 20240115 | 171700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 76 | 20240115 | 171600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 77 | 20240115 | 171500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 78 | 20240115 | 171400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 79 | 20240115 | 171300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 80 | 20240115 | 171200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 81 | 20240115 | 171100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 82 | 20240115 | 171000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 83 | 20240115 | 170900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 84 | 20240115 | 170800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 85 | 20240115 | 170700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 86 | 20240115 | 170600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 87 | 20240115 | 170500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 88 | 20240115 | 170400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 89 | 20240115 | 170300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 90 | 20240115 | 170200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 91 | 20240115 | 170100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 92 | 20240115 | 170000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 2618 |
| 93 | 20240115 | 165900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 94 | 20240115 | 165800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 95 | 20240115 | 165700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 96 | 20240115 | 165600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 97 | 20240115 | 165500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 98 | 20240115 | 165400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 99 | 20240115 | 165300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 100 | 20240115 | 165200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 101 | 20240115 | 165100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 102 | 20240115 | 165000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 103 | 20240115 | 164900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 104 | 20240115 | 164800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 105 | 20240115 | 164700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 106 | 20240115 | 164600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 107 | 20240115 | 164500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 108 | 20240115 | 164400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 109 | 20240115 | 164300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 110 | 20240115 | 164200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 111 | 20240115 | 164100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 112 | 20240115 | 164000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 113 | 20240115 | 163900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 114 | 20240115 | 163800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 115 | 20240115 | 163700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 116 | 20240115 | 163600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 117 | 20240115 | 163500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 118 | 20240115 | 163400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 119 | 20240115 | 163300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 120 | 20240115 | 163200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 121 | 20240115 | 163100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 122 | 20240115 | 163000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 2618 |
| 123 | 20240115 | 162900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 124 | 20240115 | 162800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 125 | 20240115 | 162700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 126 | 20240115 | 162600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 127 | 20240115 | 162500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 128 | 20240115 | 162400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 129 | 20240115 | 162300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 130 | 20240115 | 162200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 131 | 20240115 | 162100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 132 | 20240115 | 162000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 133 | 20240115 | 161900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 134 | 20240115 | 161800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 135 | 20240115 | 161700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 136 | 20240115 | 161600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 137 | 20240115 | 161500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 138 | 20240115 | 161400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 139 | 20240115 | 161300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 140 | 20240115 | 161200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 141 | 20240115 | 161100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 142 | 20240115 | 161000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 143 | 20240115 | 160900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 144 | 20240115 | 160800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 145 | 20240115 | 160700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 146 | 20240115 | 160600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 147 | 20240115 | 160500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 148 | 20240115 | 160400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 149 | 20240115 | 160300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 150 | 20240115 | 160200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 151 | 20240115 | 160100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 152 | 20240115 | 160000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 2618 |
| 153 | 20240115 | 155900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 154 | 20240115 | 155800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 155 | 20240115 | 155700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 156 | 20240115 | 155600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 157 | 20240115 | 155500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 158 | 20240115 | 155400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 159 | 20240115 | 155300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 160 | 20240115 | 155200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 161 | 20240115 | 155100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 162 | 20240115 | 155000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 163 | 20240115 | 154900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 164 | 20240115 | 154800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 165 | 20240115 | 154700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 166 | 20240115 | 154600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 167 | 20240115 | 154500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 168 | 20240115 | 154400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 169 | 20240115 | 154300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 170 | 20240115 | 154200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 171 | 20240115 | 154100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 172 | 20240115 | 154000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 173 | 20240115 | 153900 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 174 | 20240115 | 153800 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 175 | 20240115 | 153700 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 176 | 20240115 | 153600 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 177 | 20240115 | 153500 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 178 | 20240115 | 153400 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 179 | 20240115 | 153300 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 180 | 20240115 | 153200 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 181 | 20240115 | 153100 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 182 | 20240115 | 153000 | 15420266700 | 126000 | 126000 | 126000 | 126000 | 5236 |
| 183 | 20240115 | 152900 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 184 | 20240115 | 152800 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 185 | 20240115 | 152700 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 186 | 20240115 | 152600 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 187 | 20240115 | 152500 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 188 | 20240115 | 152400 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 189 | 20240115 | 152300 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 190 | 20240115 | 152200 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 191 | 20240115 | 152100 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 192 | 20240115 | 152000 | 15090398700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 193 | 20240115 | 151900 | 15090398700 | 125700 | 125600 | 126200 | 125600 | 372 |
| 194 | 20240115 | 151800 | 15043566400 | 125600 | 126200 | 126400 | 125600 | 431 |
| 195 | 20240115 | 151700 | 14989246100 | 126200 | 126200 | 126700 | 126100 | 394 |
| 196 | 20240115 | 151600 | 14939471200 | 126100 | 126200 | 126700 | 126100 | 553 |
| 197 | 20240115 | 151500 | 14869522600 | 126700 | 126500 | 126700 | 125600 | 1305 |
| 198 | 20240115 | 151400 | 14704934200 | 126500 | 126500 | 126800 | 125900 | 688 |
| 199 | 20240115 | 151300 | 14618011600 | 126400 | 126300 | 126500 | 125900 | 481 |
| 200 | 20240115 | 151200 | 14557339200 | 126000 | 126100 | 126300 | 125900 | 562 |
| 201 | 20240115 | 151100 | 14486427600 | 126100 | 126200 | 126300 | 125900 | 704 |
| 202 | 20240115 | 151000 | 14397628300 | 126200 | 126200 | 126200 | 125700 | 612 |
| 203 | 20240115 | 150900 | 14320563200 | 126100 | 126100 | 126200 | 125600 | 695 |
| 204 | 20240115 | 150800 | 14233043100 | 126000 | 125600 | 126200 | 125600 | 582 |
| 205 | 20240115 | 150700 | 14159702700 | 125700 | 125700 | 126000 | 125600 | 752 |
| 206 | 20240115 | 150600 | 14065054700 | 125700 | 125800 | 125900 | 125500 | 787 |
| 207 | 20240115 | 150500 | 13966192400 | 125800 | 125600 | 125900 | 125500 | 1083 |
| 208 | 20240115 | 150400 | 13830133800 | 125600 | 125800 | 126000 | 125600 | 689 |
| 209 | 20240115 | 150300 | 13743524900 | 125800 | 125900 | 126100 | 125700 | 1229 |
| 210 | 20240115 | 150200 | 13588801200 | 125900 | 125800 | 126000 | 125600 | 754 |
| 211 | 20240115 | 150100 | 13493963900 | 125800 | 125600 | 125900 | 125600 | 1197 |
| 212 | 20240115 | 150000 | 13343388800 | 125700 | 125700 | 125900 | 125600 | 666 |
| 213 | 20240115 | 145900 | 13259658600 | 125700 | 125700 | 125900 | 125600 | 909 |
| 214 | 20240115 | 145800 | 13145330800 | 125700 | 125700 | 126000 | 125700 | 748 |
| 215 | 20240115 | 145700 | 13051168500 | 125800 | 125800 | 126000 | 125600 | 709 |
| 216 | 20240115 | 145600 | 12961931600 | 125800 | 125700 | 125900 | 125700 | 918 |
| 217 | 20240115 | 145500 | 12846428800 | 125800 | 126000 | 126000 | 125600 | 690 |
| 218 | 20240115 | 145400 | 12759600100 | 125800 | 126000 | 126100 | 125700 | 934 |
| 219 | 20240115 | 145300 | 12641945200 | 125900 | 126100 | 126200 | 125900 | 985 |
| 220 | 20240115 | 145200 | 12517791600 | 126100 | 125900 | 126200 | 125600 | 583 |
| 221 | 20240115 | 145100 | 12444365300 | 125900 | 125900 | 126100 | 125600 | 881 |
| 222 | 20240115 | 145000 | 12333491700 | 125800 | 125800 | 126200 | 125800 | 1421 |
| 223 | 20240115 | 144900 | 12154537100 | 125800 | 125700 | 126000 | 125700 | 559 |
| 224 | 20240115 | 144800 | 12084193900 | 125900 | 126000 | 126100 | 125700 | 818 |
| 225 | 20240115 | 144700 | 11981195900 | 125900 | 126100 | 126200 | 125800 | 674 |
| 226 | 20240115 | 144600 | 11896287700 | 126100 | 126300 | 126300 | 125800 | 1088 |
| 227 | 20240115 | 144500 | 11759089400 | 126300 | 126300 | 126500 | 125900 | 1437 |
| 228 | 20240115 | 144400 | 11577764800 | 126200 | 126400 | 126600 | 126000 | 585 |
| 229 | 20240115 | 144300 | 11503850400 | 126500 | 126600 | 126700 | 126200 | 818 |
| 230 | 20240115 | 144200 | 11400449000 | 126600 | 126600 | 126800 | 126300 | 774 |
| 231 | 20240115 | 144100 | 11302511400 | 126600 | 126300 | 126800 | 126300 | 682 |
| 232 | 20240115 | 144000 | 11216246500 | 126100 | 125700 | 126200 | 125600 | 881 |
| 233 | 20240115 | 143900 | 11105276800 | 125800 | 126000 | 126100 | 125700 | 708 |
| 234 | 20240115 | 143800 | 11016095400 | 126100 | 125900 | 126100 | 125700 | 892 |
| 235 | 20240115 | 143700 | 10903757000 | 126000 | 125900 | 126000 | 125700 | 686 |
| 236 | 20240115 | 143600 | 10817396100 | 125800 | 125700 | 125900 | 125600 | 669 |
| 237 | 20240115 | 143500 | 10733263500 | 125800 | 125900 | 126000 | 125500 | 742 |
| 238 | 20240115 | 143400 | 10639949500 | 125900 | 125800 | 126000 | 125700 | 714 |
| 239 | 20240115 | 143300 | 10550123400 | 125800 | 126000 | 126100 | 125700 | 656 |
| 240 | 20240115 | 143200 | 10467531300 | 126000 | 126100 | 126100 | 125600 | 464 |
| 241 | 20240115 | 143100 | 10409099300 | 126000 | 126000 | 126200 | 125800 | 540 |
| 242 | 20240115 | 143000 | 10341040300 | 126000 | 125800 | 126200 | 125600 | 1002 |
| 243 | 20240115 | 142900 | 10214907000 | 125900 | 126100 | 126200 | 125800 | 698 |
| 244 | 20240115 | 142800 | 10126966400 | 126300 | 126100 | 126300 | 126000 | 932 |
| 245 | 20240115 | 142700 | 10009459400 | 126000 | 126100 | 126300 | 126000 | 666 |
| 246 | 20240115 | 142600 | 9925446000 | 126100 | 126200 | 126400 | 126100 | 433 |
| 247 | 20240115 | 142500 | 9870790300 | 126100 | 126400 | 126400 | 126100 | 747 |
| 248 | 20240115 | 142400 | 9776490000 | 126400 | 126500 | 126500 | 126300 | 354 |
| 249 | 20240115 | 142300 | 9731735600 | 126400 | 126500 | 126700 | 126300 | 678 |
| 250 | 20240115 | 142200 | 9645990900 | 126500 | 126400 | 126700 | 126300 | 453 |
| 251 | 20240115 | 142100 | 9588687300 | 126500 | 126600 | 126700 | 126300 | 381 |
| 252 | 20240115 | 142000 | 9540478000 | 126900 | 126400 | 126900 | 126300 | 648 |
| 253 | 20240115 | 141900 | 9458443900 | 126800 | 126600 | 126800 | 126200 | 2828 |
| 254 | 20240115 | 141800 | 9101220500 | 126600 | 126300 | 126600 | 126200 | 595 |
| 255 | 20240115 | 141700 | 9025951700 | 126300 | 126300 | 126600 | 126300 | 830 |
| 256 | 20240115 | 141600 | 8921019000 | 126300 | 126600 | 126700 | 126300 | 1770 |
| 257 | 20240115 | 141500 | 8697082000 | 126600 | 126800 | 126900 | 126600 | 335 |
| 258 | 20240115 | 141400 | 8654641700 | 126900 | 126800 | 127100 | 126600 | 495 |
| 259 | 20240115 | 141300 | 8591868800 | 126800 | 126700 | 127000 | 126600 | 708 |
| 260 | 20240115 | 141200 | 8502089500 | 126800 | 126800 | 126900 | 126700 | 473 |
| 261 | 20240115 | 141100 | 8442119200 | 126800 | 126700 | 126900 | 126600 | 384 |
| 262 | 20240115 | 141000 | 8393458500 | 126600 | 126800 | 126900 | 126600 | 640 |
| 263 | 20240115 | 140900 | 8312307500 | 126800 | 126800 | 126900 | 126600 | 321 |
| 264 | 20240115 | 140800 | 8271605500 | 126700 | 126800 | 127100 | 126600 | 783 |
| 265 | 20240115 | 140700 | 8172263800 | 126900 | 127000 | 127100 | 126600 | 486 |
| 266 | 20240115 | 140600 | 8110604500 | 126900 | 127200 | 127300 | 126800 | 557 |
| 267 | 20240115 | 140500 | 8039833300 | 127300 | 127200 | 127300 | 126900 | 676 |
| 268 | 20240115 | 140400 | 7953906700 | 127100 | 127400 | 127500 | 126600 | 851 |
| 269 | 20240115 | 140300 | 7845766400 | 127500 | 127100 | 127500 | 127100 | 752 |
| 270 | 20240115 | 140200 | 7750007400 | 127200 | 127200 | 127400 | 127100 | 600 |
| 271 | 20240115 | 140100 | 7673646300 | 127200 | 127300 | 127300 | 127100 | 563 |
| 272 | 20240115 | 140000 | 7602018200 | 127300 | 127500 | 127600 | 127200 | 590 |
| 273 | 20240115 | 135900 | 7526864300 | 127500 | 127700 | 127700 | 127400 | 1097 |
| 274 | 20240115 | 135800 | 7386943000 | 127700 | 127300 | 127800 | 127300 | 576 |
| 275 | 20240115 | 135700 | 7313422900 | 127200 | 127300 | 127500 | 127200 | 574 |
| 276 | 20240115 | 135600 | 7240285900 | 127400 | 127500 | 127600 | 127100 | 455 |
| 277 | 20240115 | 135500 | 7182337400 | 127500 | 127500 | 127700 | 127100 | 647 |
| 278 | 20240115 | 135400 | 7099862300 | 127500 | 127300 | 127600 | 127100 | 361 |
| 279 | 20240115 | 135300 | 7053829700 | 127300 | 127300 | 127500 | 127100 | 422 |
| 280 | 20240115 | 135200 | 7000098400 | 127200 | 127700 | 127700 | 127200 | 684 |
| 281 | 20240115 | 135100 | 6912891400 | 127700 | 127700 | 128000 | 127600 | 625 |
| 282 | 20240115 | 135000 | 6833034800 | 127700 | 128000 | 128000 | 127600 | 1025 |
| 283 | 20240115 | 134900 | 6701929300 | 128000 | 128000 | 128200 | 128000 | 561 |
| 284 | 20240115 | 134800 | 6630057000 | 127900 | 127900 | 128200 | 127900 | 435 |
| 285 | 20240115 | 134700 | 6574367700 | 127900 | 128000 | 128300 | 127900 | 442 |
| 286 | 20240115 | 134600 | 6517754700 | 128000 | 128400 | 128400 | 127900 | 402 |
| 287 | 20240115 | 134500 | 6466253300 | 128100 | 128300 | 128500 | 128000 | 423 |
| 288 | 20240115 | 134400 | 6412021700 | 128300 | 128900 | 128900 | 128200 | 443 |
| 289 | 20240115 | 134300 | 6355139700 | 128800 | 128100 | 128800 | 128100 | 325 |
| 290 | 20240115 | 134200 | 6313406500 | 128000 | 128100 | 128400 | 128000 | 395 |
| 291 | 20240115 | 134100 | 6262767100 | 128100 | 128200 | 128200 | 127900 | 732 |
| 292 | 20240115 | 134000 | 6169080800 | 128200 | 128200 | 128300 | 128000 | 302 |
| 293 | 20240115 | 133900 | 6130382900 | 128200 | 128100 | 128300 | 128100 | 180 |
| 294 | 20240115 | 133800 | 6107310200 | 128200 | 128200 | 128400 | 128100 | 249 |
| 295 | 20240115 | 133700 | 6075378600 | 128000 | 128300 | 128400 | 128000 | 763 |
| 296 | 20240115 | 133600 | 5977665700 | 128300 | 128200 | 128400 | 128200 | 567 |
| 297 | 20240115 | 133500 | 5904942400 | 128300 | 128300 | 128400 | 128200 | 344 |
| 298 | 20240115 | 133400 | 5860815700 | 128300 | 128300 | 128500 | 128300 | 287 |
| 299 | 20240115 | 133300 | 5823981000 | 128300 | 128300 | 128500 | 128200 | 433 |
| 300 | 20240115 | 133200 | 5768402600 | 128300 | 128300 | 128500 | 128200 | 301 |
| 301 | 20240115 | 133100 | 5729759200 | 128300 | 128400 | 128600 | 128300 | 359 |
| 302 | 20240115 | 133000 | 5683669400 | 128400 | 128600 | 128700 | 128400 | 555 |
| 303 | 20240115 | 132900 | 5612350600 | 128600 | 128700 | 128800 | 128600 | 227 |
| 304 | 20240115 | 132800 | 5583121600 | 128800 | 128700 | 128800 | 128600 | 302 |
| 305 | 20240115 | 132700 | 5544242700 | 128700 | 128700 | 128800 | 128600 | 310 |
| 306 | 20240115 | 132600 | 5504349900 | 128800 | 128900 | 128900 | 128700 | 192 |
| 307 | 20240115 | 132500 | 5479627500 | 128800 | 128900 | 128900 | 128700 | 381 |
| 308 | 20240115 | 132400 | 5430559300 | 128900 | 128900 | 129000 | 128900 | 173 |
| 309 | 20240115 | 132300 | 5408249300 | 128900 | 128900 | 129000 | 128900 | 286 |
| 310 | 20240115 | 132200 | 5371366700 | 128900 | 129000 | 129000 | 128900 | 250 |
| 311 | 20240115 | 132100 | 5339130000 | 129000 | 129000 | 129100 | 128900 | 420 |
| 312 | 20240115 | 132000 | 5284958100 | 129000 | 129200 | 129200 | 129000 | 510 |
| 313 | 20240115 | 131900 | 5219128200 | 129100 | 129300 | 129400 | 129100 | 384 |
| 314 | 20240115 | 131800 | 5169500800 | 129300 | 129200 | 129300 | 129200 | 111 |
| 315 | 20240115 | 131700 | 5155152200 | 129200 | 129400 | 129500 | 129200 | 281 |
| 316 | 20240115 | 131600 | 5118809000 | 129400 | 129700 | 129700 | 129300 | 156 |
| 317 | 20240115 | 131500 | 5098616900 | 129400 | 129500 | 129600 | 129400 | 540 |
| 318 | 20240115 | 131400 | 5028680200 | 129500 | 129600 | 129700 | 129500 | 266 |
| 319 | 20240115 | 131300 | 4994224800 | 129600 | 129600 | 129700 | 129500 | 152 |
| 320 | 20240115 | 131200 | 4974514600 | 129600 | 129500 | 129700 | 129500 | 174 |
| 321 | 20240115 | 131100 | 4951974300 | 129400 | 129500 | 129700 | 129300 | 172 |
| 322 | 20240115 | 131000 | 4929704100 | 129300 | 129700 | 129700 | 129300 | 211 |
| 323 | 20240115 | 130900 | 4902373400 | 129700 | 129800 | 129800 | 129500 | 182 |
| 324 | 20240115 | 130800 | 4878763800 | 129700 | 129500 | 129900 | 129500 | 677 |
| 325 | 20240115 | 130700 | 4791054100 | 129400 | 129400 | 129700 | 129400 | 139 |
| 326 | 20240115 | 130600 | 4773047500 | 129400 | 129700 | 129800 | 129400 | 169 |
| 327 | 20240115 | 130500 | 4751128200 | 129400 | 129700 | 129900 | 129400 | 190 |
| 328 | 20240115 | 130400 | 4726478700 | 129700 | 129700 | 129800 | 129500 | 161 |
| 329 | 20240115 | 130300 | 4705597100 | 129700 | 129700 | 129800 | 129600 | 128 |
| 330 | 20240115 | 130200 | 4688992000 | 129700 | 129700 | 129800 | 129500 | 116 |
| 331 | 20240115 | 130100 | 4673950400 | 129500 | 129700 | 129800 | 129500 | 181 |
| 332 | 20240115 | 130000 | 4650476100 | 129700 | 129700 | 129800 | 129500 | 157 |
| 333 | 20240115 | 125900 | 4630110900 | 129700 | 129500 | 129900 | 129500 | 248 |
| 334 | 20240115 | 125800 | 4597931300 | 129600 | 129500 | 129700 | 129500 | 218 |
| 335 | 20240115 | 125700 | 4569675100 | 129500 | 129600 | 129900 | 129500 | 482 |
| 336 | 20240115 | 125600 | 4507214500 | 129600 | 130000 | 130000 | 129600 | 114 |
| 337 | 20240115 | 125500 | 4492413600 | 130000 | 129700 | 130100 | 129600 | 254 |
| 338 | 20240115 | 125400 | 4459433700 | 129700 | 129900 | 130000 | 129700 | 74 |
| 339 | 20240115 | 125300 | 4449819700 | 130000 | 129800 | 130200 | 129700 | 112 |
| 340 | 20240115 | 125200 | 4435258900 | 129800 | 129900 | 130200 | 129800 | 101 |
| 341 | 20240115 | 125100 | 4422130700 | 130000 | 129800 | 130000 | 129700 | 207 |
| 342 | 20240115 | 125000 | 4395257900 | 129800 | 129800 | 129900 | 129700 | 155 |
| 343 | 20240115 | 124900 | 4375132000 | 129700 | 129900 | 130000 | 129700 | 146 |
| 344 | 20240115 | 124800 | 4356175100 | 129900 | 129800 | 130000 | 129800 | 195 |
| 345 | 20240115 | 124700 | 4330854400 | 129800 | 129900 | 130000 | 129800 | 143 |
| 346 | 20240115 | 124600 | 4312284200 | 129800 | 129900 | 130000 | 129800 | 171 |
| 347 | 20240115 | 124500 | 4290072900 | 129900 | 130000 | 130100 | 129800 | 166 |
| 348 | 20240115 | 124400 | 4268497900 | 129900 | 130000 | 130100 | 129800 | 71 |
| 349 | 20240115 | 124300 | 4259273800 | 130100 | 130000 | 130100 | 129900 | 160 |
| 350 | 20240115 | 124200 | 4238472000 | 130100 | 130100 | 130200 | 130000 | 119 |
| 351 | 20240115 | 124100 | 4222987100 | 129900 | 130000 | 130100 | 129900 | 118 |
| 352 | 20240115 | 124000 | 4207636600 | 130000 | 130000 | 130100 | 129900 | 196 |
| 353 | 20240115 | 123900 | 4182156100 | 130100 | 130000 | 130100 | 129800 | 195 |
| 354 | 20240115 | 123800 | 4156821900 | 129800 | 130000 | 130000 | 129800 | 108 |
| 355 | 20240115 | 123700 | 4142789300 | 129900 | 130000 | 130000 | 129700 | 117 |
| 356 | 20240115 | 123600 | 4127593900 | 129600 | 129600 | 129900 | 129600 | 141 |
| 357 | 20240115 | 123500 | 4109293700 | 129600 | 129800 | 129900 | 129600 | 292 |
| 358 | 20240115 | 123400 | 4071398200 | 129800 | 129900 | 130000 | 129600 | 101 |
| 359 | 20240115 | 123300 | 4058288700 | 129800 | 130000 | 130000 | 129700 | 100 |
| 360 | 20240115 | 123200 | 4045296900 | 129700 | 130000 | 130000 | 129700 | 139 |
| 361 | 20240115 | 123100 | 4027230600 | 129700 | 130000 | 130000 | 129700 | 98 |
| 362 | 20240115 | 123000 | 4014505000 | 130000 | 129800 | 130000 | 129700 | 137 |
| 363 | 20240115 | 122900 | 3996706700 | 129700 | 130000 | 130300 | 129700 | 367 |
| 364 | 20240115 | 122800 | 3948968000 | 130000 | 130000 | 130100 | 129900 | 47 |
| 365 | 20240115 | 122700 | 3942856700 | 129900 | 130100 | 130100 | 129700 | 267 |
| 366 | 20240115 | 122600 | 3908153700 | 130000 | 129900 | 130100 | 129900 | 92 |
| 367 | 20240115 | 122500 | 3896187500 | 129900 | 129900 | 130000 | 129700 | 181 |
| 368 | 20240115 | 122400 | 3872670800 | 130000 | 129900 | 130000 | 129700 | 176 |
| 369 | 20240115 | 122300 | 3849802900 | 129900 | 130000 | 130000 | 129800 | 123 |
| 370 | 20240115 | 122200 | 3833820000 | 129900 | 129900 | 130200 | 129900 | 134 |
| 371 | 20240115 | 122100 | 3816398000 | 130000 | 130100 | 130100 | 129900 | 159 |
| 372 | 20240115 | 122000 | 3795723800 | 130000 | 130000 | 130200 | 130000 | 195 |
| 373 | 20240115 | 121900 | 3770359500 | 130100 | 130200 | 130300 | 130000 | 93 |
| 374 | 20240115 | 121800 | 3758255400 | 130100 | 130200 | 130200 | 130000 | 67 |
| 375 | 20240115 | 121700 | 3749536700 | 130000 | 130100 | 130200 | 130000 | 168 |
| 376 | 20240115 | 121600 | 3727670300 | 130200 | 129900 | 130200 | 129700 | 222 |
| 377 | 20240115 | 121500 | 3698827400 | 129900 | 130100 | 130200 | 129800 | 236 |
| 378 | 20240115 | 121400 | 3668144000 | 130000 | 130100 | 130200 | 129800 | 95 |
| 379 | 20240115 | 121300 | 3655787100 | 129800 | 130000 | 130200 | 129800 | 157 |
| 380 | 20240115 | 121200 | 3635368900 | 130000 | 130000 | 130100 | 129800 | 148 |
| 381 | 20240115 | 121100 | 3616126900 | 130100 | 130000 | 130200 | 130000 | 153 |
| 382 | 20240115 | 121000 | 3596227000 | 130000 | 130200 | 130400 | 130000 | 214 |
| 383 | 20240115 | 120900 | 3568354600 | 130200 | 130400 | 130400 | 130200 | 41 |
| 384 | 20240115 | 120800 | 3563012700 | 130300 | 130400 | 130400 | 130300 | 205 |
| 385 | 20240115 | 120700 | 3536289400 | 130400 | 130400 | 130600 | 130300 | 98 |
| 386 | 20240115 | 120600 | 3523510500 | 130400 | 130300 | 130400 | 130200 | 135 |
| 387 | 20240115 | 120500 | 3505920200 | 130200 | 130400 | 130500 | 130000 | 197 |
| 388 | 20240115 | 120400 | 3480254400 | 130400 | 130200 | 130400 | 130200 | 191 |
| 389 | 20240115 | 120300 | 3455365500 | 130300 | 130300 | 130300 | 130100 | 147 |
| 390 | 20240115 | 120200 | 3436222700 | 130200 | 130200 | 130500 | 130200 | 281 |
| 391 | 20240115 | 120100 | 3399599600 | 130200 | 130100 | 130200 | 130100 | 97 |
| 392 | 20240115 | 120000 | 3386975100 | 130200 | 130200 | 130500 | 130100 | 247 |
| 393 | 20240115 | 115900 | 3354794400 | 130300 | 130200 | 130400 | 130200 | 134 |
| 394 | 20240115 | 115800 | 3337334700 | 130100 | 130000 | 130200 | 130000 | 155 |
| 395 | 20240115 | 115700 | 3317165100 | 129700 | 130000 | 130200 | 129700 | 157 |
| 396 | 20240115 | 115600 | 3296740500 | 129900 | 130000 | 130100 | 129700 | 211 |
| 397 | 20240115 | 115500 | 3269324300 | 130000 | 130000 | 130400 | 129800 | 186 |
| 398 | 20240115 | 115400 | 3245132000 | 130300 | 130300 | 130400 | 129900 | 170 |
| 399 | 20240115 | 115300 | 3222998100 | 130300 | 130200 | 130400 | 130200 | 120 |
| 400 | 20240115 | 115200 | 3207358900 | 130300 | 130300 | 130400 | 129900 | 189 |
| 401 | 20240115 | 115100 | 3182730300 | 130300 | 129800 | 130400 | 129800 | 88 |
| 402 | 20240115 | 115000 | 3171279900 | 129800 | 130200 | 130400 | 129800 | 210 |
| 403 | 20240115 | 114900 | 3143942300 | 130200 | 130100 | 130200 | 129900 | 119 |
| 404 | 20240115 | 114800 | 3128462700 | 130200 | 130000 | 130300 | 129900 | 188 |
| 405 | 20240115 | 114700 | 3103987300 | 130000 | 130100 | 130400 | 130000 | 147 |
| 406 | 20240115 | 114600 | 3084857000 | 130000 | 130000 | 130300 | 129900 | 155 |
| 407 | 20240115 | 114500 | 3064690100 | 130000 | 130100 | 130400 | 130000 | 140 |
| 408 | 20240115 | 114400 | 3046463400 | 130100 | 130400 | 130500 | 130100 | 140 |
| 409 | 20240115 | 114300 | 3028212400 | 130400 | 130400 | 130500 | 130100 | 144 |
| 410 | 20240115 | 114200 | 3009453100 | 130400 | 130300 | 130400 | 130200 | 243 |
| 411 | 20240115 | 114100 | 2977780300 | 130200 | 130400 | 130400 | 130100 | 122 |
| 412 | 20240115 | 114000 | 2961878800 | 130100 | 130200 | 130500 | 130000 | 178 |
| 413 | 20240115 | 113900 | 2938694200 | 130200 | 130300 | 130500 | 130000 | 210 |
| 414 | 20240115 | 113800 | 2911311200 | 130500 | 130300 | 130500 | 130000 | 242 |
| 415 | 20240115 | 113700 | 2879773300 | 130400 | 130500 | 130600 | 130200 | 90 |
| 416 | 20240115 | 113600 | 2868035800 | 130500 | 130300 | 130500 | 130100 | 181 |
| 417 | 20240115 | 113500 | 2844453200 | 130000 | 130100 | 130400 | 130000 | 186 |
| 418 | 20240115 | 113400 | 2820249500 | 130100 | 130000 | 130200 | 130000 | 137 |
| 419 | 20240115 | 113300 | 2802431600 | 129900 | 130000 | 130200 | 129800 | 204 |
| 420 | 20240115 | 113200 | 2775902200 | 130100 | 129800 | 130200 | 129800 | 218 |
| 421 | 20240115 | 113100 | 2747571300 | 129800 | 130000 | 130000 | 129700 | 126 |
| 422 | 20240115 | 113000 | 2731217700 | 130000 | 129900 | 130100 | 129800 | 217 |
| 423 | 20240115 | 112900 | 2703021800 | 129900 | 130100 | 130200 | 129900 | 218 |
| 424 | 20240115 | 112800 | 2674672300 | 130000 | 130400 | 130400 | 130000 | 265 |
| 425 | 20240115 | 112700 | 2640162500 | 130500 | 130300 | 130600 | 130200 | 269 |
| 426 | 20240115 | 112600 | 2605084700 | 130300 | 130300 | 130300 | 130000 | 142 |
| 427 | 20240115 | 112500 | 2586589300 | 130000 | 130200 | 130600 | 130000 | 265 |
| 428 | 20240115 | 112400 | 2552057400 | 130300 | 130300 | 130400 | 130100 | 112 |
| 429 | 20240115 | 112300 | 2537464000 | 130200 | 130200 | 130300 | 130100 | 223 |
| 430 | 20240115 | 112200 | 2508430500 | 130200 | 130200 | 130200 | 130100 | 98 |
| 431 | 20240115 | 112100 | 2495674200 | 130100 | 130100 | 130300 | 130100 | 170 |
| 432 | 20240115 | 112000 | 2473542000 | 130100 | 130000 | 130400 | 129800 | 189 |
| 433 | 20240115 | 111900 | 2448955100 | 129900 | 130000 | 130200 | 129800 | 95 |
| 434 | 20240115 | 111800 | 2436600000 | 130100 | 130000 | 130100 | 129900 | 244 |
| 435 | 20240115 | 111700 | 2404872500 | 130000 | 129900 | 130000 | 129900 | 98 |
| 436 | 20240115 | 111600 | 2392135600 | 130000 | 130000 | 130100 | 129800 | 46 |
| 437 | 20240115 | 111500 | 2386156400 | 130000 | 130000 | 130000 | 129900 | 220 |
| 438 | 20240115 | 111400 | 2357565300 | 130000 | 130000 | 130100 | 129900 | 131 |
| 439 | 20240115 | 111300 | 2340533800 | 130000 | 129900 | 130100 | 129900 | 118 |
| 440 | 20240115 | 111200 | 2325192700 | 130000 | 130200 | 130200 | 130000 | 96 |
| 441 | 20240115 | 111100 | 2312701700 | 130100 | 130000 | 130100 | 130000 | 66 |
| 442 | 20240115 | 111000 | 2304119000 | 130000 | 130000 | 130000 | 129500 | 352 |
| 443 | 20240115 | 110900 | 2258409300 | 129900 | 129800 | 130000 | 129800 | 58 |
| 444 | 20240115 | 110800 | 2250874600 | 129800 | 129800 | 129800 | 129500 | 212 |
| 445 | 20240115 | 110700 | 2223364700 | 129800 | 130000 | 130000 | 129800 | 125 |
| 446 | 20240115 | 110600 | 2207123900 | 130000 | 129900 | 130000 | 129800 | 116 |
| 447 | 20240115 | 110500 | 2192054500 | 129900 | 129900 | 129900 | 129800 | 135 |
| 448 | 20240115 | 110400 | 2174519900 | 129900 | 129800 | 129900 | 129700 | 352 |
| 449 | 20240115 | 110300 | 2128824500 | 129800 | 129700 | 129800 | 129700 | 73 |
| 450 | 20240115 | 110200 | 2119355700 | 129800 | 129800 | 129800 | 129700 | 217 |
| 451 | 20240115 | 110100 | 2091205600 | 129800 | 129600 | 129800 | 129600 | 255 |
| 452 | 20240115 | 110000 | 2058112800 | 129600 | 129700 | 129800 | 129500 | 351 |
| 453 | 20240115 | 105900 | 2012620600 | 129700 | 129900 | 129900 | 129500 | 32 |
| 454 | 20240115 | 105800 | 2008469800 | 129800 | 129700 | 130000 | 129500 | 529 |
| 455 | 20240115 | 105700 | 1939773900 | 129600 | 129700 | 130100 | 129500 | 199 |
| 456 | 20240115 | 105600 | 1913946700 | 129700 | 129900 | 130000 | 129600 | 192 |
| 457 | 20240115 | 105500 | 1889044100 | 129900 | 130000 | 130100 | 129800 | 292 |
| 458 | 20240115 | 105400 | 1851087200 | 130000 | 130200 | 130300 | 130000 | 199 |
| 459 | 20240115 | 105300 | 1825199100 | 130100 | 130100 | 130200 | 130000 | 62 |
| 460 | 20240115 | 105200 | 1817133000 | 130100 | 130300 | 130400 | 130100 | 100 |
| 461 | 20240115 | 105100 | 1804104500 | 130200 | 130100 | 130300 | 130000 | 143 |
| 462 | 20240115 | 105000 | 1785488600 | 130000 | 130200 | 130200 | 130000 | 164 |
| 463 | 20240115 | 104900 | 1764155500 | 130200 | 130100 | 130200 | 130100 | 124 |
| 464 | 20240115 | 104800 | 1748015300 | 130100 | 130100 | 130200 | 130100 | 68 |
| 465 | 20240115 | 104700 | 1739164500 | 130100 | 130200 | 130300 | 130100 | 74 |
| 466 | 20240115 | 104600 | 1729535400 | 130200 | 130100 | 130300 | 130100 | 145 |
| 467 | 20240115 | 104500 | 1710655200 | 130100 | 130100 | 130200 | 130000 | 183 |
| 468 | 20240115 | 104400 | 1686853800 | 130100 | 130200 | 130200 | 130000 | 128 |
| 469 | 20240115 | 104300 | 1670200700 | 130200 | 130100 | 130200 | 130000 | 134 |
| 470 | 20240115 | 104200 | 1652762200 | 130100 | 130000 | 130300 | 130000 | 195 |
| 471 | 20240115 | 104100 | 1627381100 | 130000 | 130200 | 130300 | 130000 | 105 |
| 472 | 20240115 | 104000 | 1613713300 | 130100 | 130200 | 130200 | 130000 | 193 |
| 473 | 20240115 | 103900 | 1588610900 | 130200 | 130100 | 130200 | 130000 | 162 |
| 474 | 20240115 | 103800 | 1567535200 | 130100 | 130100 | 130300 | 130100 | 123 |
| 475 | 20240115 | 103700 | 1551527000 | 130100 | 130200 | 130200 | 130100 | 77 |
| 476 | 20240115 | 103600 | 1541507100 | 130200 | 130200 | 130300 | 130100 | 189 |
| 477 | 20240115 | 103500 | 1516901600 | 130200 | 130400 | 130400 | 130200 | 141 |
| 478 | 20240115 | 103400 | 1498525600 | 130300 | 130400 | 130500 | 130300 | 78 |
| 479 | 20240115 | 103300 | 1488353000 | 130300 | 130200 | 130400 | 130200 | 161 |
| 480 | 20240115 | 103200 | 1467370400 | 130200 | 130500 | 130500 | 130200 | 104 |
| 481 | 20240115 | 103100 | 1453807700 | 130400 | 130500 | 130500 | 130300 | 80 |
| 482 | 20240115 | 103000 | 1443376100 | 130300 | 130600 | 130600 | 130300 | 137 |
| 483 | 20240115 | 102900 | 1425514900 | 130600 | 130700 | 130800 | 130600 | 121 |
| 484 | 20240115 | 102800 | 1409699400 | 130700 | 130700 | 130800 | 130700 | 31 |
| 485 | 20240115 | 102700 | 1405646900 | 130700 | 131000 | 131000 | 130300 | 135 |
| 486 | 20240115 | 102600 | 1388009200 | 130900 | 130900 | 130900 | 130400 | 76 |
| 487 | 20240115 | 102500 | 1378068700 | 130800 | 131100 | 131400 | 130800 | 140 |
| 488 | 20240115 | 102400 | 1359739500 | 131100 | 130900 | 131100 | 130900 | 299 |
| 489 | 20240115 | 102300 | 1320571700 | 130800 | 130600 | 130900 | 130600 | 137 |
| 490 | 20240115 | 102200 | 1302650700 | 130700 | 130600 | 130700 | 130400 | 165 |
| 491 | 20240115 | 102100 | 1281101200 | 130400 | 130600 | 130600 | 130400 | 41 |
| 492 | 20240115 | 102000 | 1275750800 | 130600 | 130600 | 130700 | 130300 | 155 |
| 493 | 20240115 | 101900 | 1255532100 | 130500 | 130900 | 130900 | 130500 | 43 |
| 494 | 20240115 | 101800 | 1249910000 | 130800 | 130500 | 130800 | 130500 | 45 |
| 495 | 20240115 | 101700 | 1244031400 | 130700 | 130700 | 130700 | 130500 | 79 |
| 496 | 20240115 | 101600 | 1233711000 | 130700 | 130600 | 130900 | 130600 | 157 |
| 497 | 20240115 | 101500 | 1213181000 | 130700 | 130700 | 130800 | 130500 | 147 |
| 498 | 20240115 | 101400 | 1193978000 | 130500 | 130800 | 130800 | 130400 | 58 |
| 499 | 20240115 | 101300 | 1186402000 | 130200 | 130600 | 130800 | 130200 | 74 |
| 500 | 20240115 | 101200 | 1176735400 | 130200 | 130600 | 130600 | 130200 | 132 |
| 501 | 20240115 | 101100 | 1159509300 | 130600 | 130300 | 130800 | 130200 | 224 |
| 502 | 20240115 | 101000 | 1130275100 | 130300 | 130400 | 130400 | 130200 | 104 |
| 503 | 20240115 | 100900 | 1116718600 | 130400 | 130400 | 130400 | 130300 | 71 |
| 504 | 20240115 | 100800 | 1107464200 | 130300 | 130200 | 130500 | 130200 | 41 |
| 505 | 20240115 | 100700 | 1102121100 | 130200 | 130400 | 130600 | 130200 | 350 |
| 506 | 20240115 | 100600 | 1056473900 | 130300 | 130600 | 130600 | 130300 | 34 |
| 507 | 20240115 | 100500 | 1052040900 | 130500 | 130400 | 130500 | 130300 | 309 |
| 508 | 20240115 | 100400 | 1011762100 | 130500 | 130700 | 130700 | 130400 | 204 |
| 509 | 20240115 | 100300 | 985133600 | 130700 | 130600 | 130700 | 130500 | 88 |
| 510 | 20240115 | 100200 | 973636900 | 130700 | 130700 | 130700 | 130500 | 44 |
| 511 | 20240115 | 100100 | 967891000 | 130700 | 130700 | 130800 | 130400 | 176 |
| 512 | 20240115 | 100000 | 944904000 | 130700 | 130800 | 130800 | 130400 | 164 |
| 513 | 20240115 | 095900 | 923476500 | 130700 | 130600 | 130700 | 130400 | 257 |
| 514 | 20240115 | 095800 | 889897500 | 130500 | 130700 | 130700 | 130400 | 86 |
| 515 | 20240115 | 095700 | 878676500 | 130600 | 130600 | 130700 | 130400 | 59 |
| 516 | 20240115 | 095600 | 870973300 | 130600 | 130700 | 130700 | 130600 | 31 |
| 517 | 20240115 | 095500 | 866922600 | 130800 | 130600 | 130800 | 130600 | 31 |
| 518 | 20240115 | 095400 | 862871500 | 130700 | 130700 | 130800 | 130600 | 84 |
| 519 | 20240115 | 095300 | 851888700 | 130700 | 130700 | 130700 | 130600 | 90 |
| 520 | 20240115 | 095200 | 840129200 | 130600 | 130500 | 130600 | 130400 | 244 |
| 521 | 20240115 | 095100 | 808274500 | 130400 | 130700 | 130700 | 130400 | 42 |
| 522 | 20240115 | 095000 | 802793000 | 130700 | 130500 | 130700 | 130500 | 92 |
| 523 | 20240115 | 094900 | 790771200 | 130500 | 130800 | 130800 | 130500 | 141 |
| 524 | 20240115 | 094800 | 772354800 | 130700 | 130800 | 130800 | 130700 | 102 |
| 525 | 20240115 | 094700 | 759014200 | 130700 | 130800 | 130900 | 130700 | 28 |
| 526 | 20240115 | 094600 | 755351800 | 130700 | 130500 | 130800 | 130500 | 44 |
| 527 | 20240115 | 094500 | 749600800 | 130400 | 130800 | 130900 | 130400 | 86 |
| 528 | 20240115 | 094400 | 738370400 | 130800 | 130500 | 130800 | 130500 | 74 |
| 529 | 20240115 | 094300 | 728696200 | 130700 | 130800 | 130800 | 130700 | 90 |
| 530 | 20240115 | 094200 | 716932500 | 130700 | 130400 | 130800 | 130400 | 78 |
| 531 | 20240115 | 094100 | 706747500 | 130400 | 130500 | 130900 | 130400 | 25 |
| 532 | 20240115 | 094000 | 703478600 | 130500 | 130800 | 131100 | 130500 | 243 |
| 533 | 20240115 | 093900 | 671716400 | 130800 | 130900 | 131000 | 130500 | 49 |
| 534 | 20240115 | 093800 | 665312600 | 130900 | 130600 | 130900 | 130600 | 14 |
| 535 | 20240115 | 093700 | 663481500 | 130500 | 130700 | 131100 | 130500 | 163 |
| 536 | 20240115 | 093600 | 642187300 | 130700 | 130700 | 130700 | 130700 | 2 |
| 537 | 20240115 | 093500 | 641925900 | 130600 | 131200 | 131400 | 130600 | 158 |
| 538 | 20240115 | 093400 | 621249600 | 130900 | 131200 | 131300 | 130900 | 30 |
| 539 | 20240115 | 093300 | 617313200 | 130800 | 131000 | 131300 | 130800 | 125 |
| 540 | 20240115 | 093200 | 600935700 | 130700 | 131100 | 131100 | 130700 | 26 |
| 541 | 20240115 | 093100 | 597528600 | 131000 | 131200 | 131200 | 131000 | 25 |
| 542 | 20240115 | 093000 | 594252700 | 131000 | 131000 | 131100 | 131000 | 56 |
| 543 | 20240115 | 092900 | 586916100 | 131000 | 131300 | 131500 | 131000 | 136 |
| 544 | 20240115 | 092800 | 569084200 | 131100 | 131100 | 131300 | 131100 | 39 |
| 545 | 20240115 | 092700 | 563964900 | 131400 | 130700 | 131400 | 130700 | 95 |
| 546 | 20240115 | 092600 | 551522200 | 130900 | 130700 | 130900 | 130700 | 63 |
| 547 | 20240115 | 092500 | 543287300 | 130500 | 130600 | 130600 | 130400 | 154 |
| 548 | 20240115 | 092400 | 523185700 | 130600 | 130700 | 130700 | 130600 | 20 |
| 549 | 20240115 | 092300 | 520573400 | 130600 | 130800 | 130800 | 130600 | 138 |
| 550 | 20240115 | 092200 | 502544200 | 130900 | 130900 | 131200 | 130300 | 810 |
| 551 | 20240115 | 092100 | 396904600 | 130800 | 131000 | 131400 | 130800 | 201 |
| 552 | 20240115 | 092000 | 370586100 | 131400 | 131500 | 131500 | 130800 | 424 |
| 553 | 20240115 | 091900 | 314920700 | 131200 | 131000 | 131200 | 130800 | 62 |
| 554 | 20240115 | 091800 | 306799400 | 131000 | 130900 | 131000 | 130900 | 68 |
| 555 | 20240115 | 091700 | 297891600 | 131000 | 131000 | 131100 | 130900 | 47 |
| 556 | 20240115 | 091600 | 291736500 | 130900 | 131200 | 131400 | 130700 | 209 |
| 557 | 20240115 | 091500 | 264366200 | 130900 | 130800 | 131200 | 130800 | 72 |
| 558 | 20240115 | 091400 | 254933700 | 130700 | 130900 | 131200 | 130700 | 66 |
| 559 | 20240115 | 091300 | 246286000 | 130900 | 130800 | 130900 | 130600 | 61 |
| 560 | 20240115 | 091200 | 238309200 | 130800 | 130600 | 130800 | 130600 | 35 |
| 561 | 20240115 | 091100 | 233734700 | 130800 | 130500 | 131000 | 130400 | 44 |
| 562 | 20240115 | 091000 | 227989300 | 130500 | 131000 | 131100 | 130500 | 222 |
| 563 | 20240115 | 090900 | 198977300 | 130800 | 131000 | 131000 | 130500 | 51 |
| 564 | 20240115 | 090800 | 192313200 | 130500 | 130500 | 131100 | 130500 | 22 |
| 565 | 20240115 | 090700 | 189441600 | 130500 | 131000 | 131700 | 130300 | 133 |
| 566 | 20240115 | 090600 | 171995300 | 131000 | 131200 | 132000 | 131000 | 285 |
| 567 | 20240115 | 090500 | 134527900 | 131200 | 130500 | 131200 | 130500 | 78 |
| 568 | 20240115 | 090400 | 124322900 | 130000 | 130900 | 131000 | 129900 | 47 |
| 569 | 20240115 | 090300 | 118179600 | 129900 | 130000 | 130900 | 129500 | 347 |
| 570 | 20240115 | 090200 | 73056300 | 129900 | 129500 | 129900 | 129500 | 99 |
| 571 | 20240115 | 090100 | 60232200 | 129500 | 131400 | 131400 | 129500 | 177 |
| 572 | 20240115 | 090000 | 37289300 | 129500 | 131500 | 131500 | 129100 | 285 |