33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 2577 |
| 3 | 20240119 | 182900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 4 | 20240119 | 182800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 5 | 20240119 | 182700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 6 | 20240119 | 182600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 7 | 20240119 | 182500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 8 | 20240119 | 182400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 9 | 20240119 | 182300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 10 | 20240119 | 182200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 11 | 20240119 | 182100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 12 | 20240119 | 182000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 13 | 20240119 | 181900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 14 | 20240119 | 181800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 15 | 20240119 | 181700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 16 | 20240119 | 181600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 17 | 20240119 | 181500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 18 | 20240119 | 181400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 19 | 20240119 | 181300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 20 | 20240119 | 181200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 21 | 20240119 | 181100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 22 | 20240119 | 181000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 23 | 20240119 | 180900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 24 | 20240119 | 180800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 25 | 20240119 | 180700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 26 | 20240119 | 180600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 27 | 20240119 | 180500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 28 | 20240119 | 180400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 29 | 20240119 | 180300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 30 | 20240119 | 180200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 31 | 20240119 | 180100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 32 | 20240119 | 180000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 2577 |
| 33 | 20240119 | 175900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 34 | 20240119 | 175800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 35 | 20240119 | 175700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 36 | 20240119 | 175600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 37 | 20240119 | 175500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 38 | 20240119 | 175400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 39 | 20240119 | 175300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 40 | 20240119 | 175200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 41 | 20240119 | 175100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 42 | 20240119 | 175000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 43 | 20240119 | 174900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 44 | 20240119 | 174800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 45 | 20240119 | 174700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 46 | 20240119 | 174600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 47 | 20240119 | 174500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 48 | 20240119 | 174400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 49 | 20240119 | 174300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 50 | 20240119 | 174200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 51 | 20240119 | 174100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 52 | 20240119 | 174000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 53 | 20240119 | 173900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 54 | 20240119 | 173800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 55 | 20240119 | 173700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 56 | 20240119 | 173600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 57 | 20240119 | 173500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 58 | 20240119 | 173400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 59 | 20240119 | 173300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 60 | 20240119 | 173200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 61 | 20240119 | 173100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 62 | 20240119 | 173000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 2577 |
| 63 | 20240119 | 172900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 64 | 20240119 | 172800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 65 | 20240119 | 172700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 66 | 20240119 | 172600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 67 | 20240119 | 172500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 68 | 20240119 | 172400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 69 | 20240119 | 172300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 70 | 20240119 | 172200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 71 | 20240119 | 172100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 72 | 20240119 | 172000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 73 | 20240119 | 171900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 74 | 20240119 | 171800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 75 | 20240119 | 171700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 76 | 20240119 | 171600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 77 | 20240119 | 171500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 78 | 20240119 | 171400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 79 | 20240119 | 171300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 80 | 20240119 | 171200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 81 | 20240119 | 171100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 82 | 20240119 | 171000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 83 | 20240119 | 170900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 84 | 20240119 | 170800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 85 | 20240119 | 170700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 86 | 20240119 | 170600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 87 | 20240119 | 170500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 88 | 20240119 | 170400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 89 | 20240119 | 170300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 90 | 20240119 | 170200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 91 | 20240119 | 170100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 92 | 20240119 | 170000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 2577 |
| 93 | 20240119 | 165900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 94 | 20240119 | 165800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 95 | 20240119 | 165700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 96 | 20240119 | 165600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 97 | 20240119 | 165500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 98 | 20240119 | 165400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 99 | 20240119 | 165300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 100 | 20240119 | 165200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 101 | 20240119 | 165100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 102 | 20240119 | 165000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 103 | 20240119 | 164900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 104 | 20240119 | 164800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 105 | 20240119 | 164700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 106 | 20240119 | 164600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 107 | 20240119 | 164500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 108 | 20240119 | 164400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 109 | 20240119 | 164300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 110 | 20240119 | 164200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 111 | 20240119 | 164100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 112 | 20240119 | 164000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 113 | 20240119 | 163900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 114 | 20240119 | 163800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 115 | 20240119 | 163700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 116 | 20240119 | 163600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 117 | 20240119 | 163500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 118 | 20240119 | 163400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 119 | 20240119 | 163300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 120 | 20240119 | 163200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 121 | 20240119 | 163100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 122 | 20240119 | 163000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 2577 |
| 123 | 20240119 | 162900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 124 | 20240119 | 162800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 125 | 20240119 | 162700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 126 | 20240119 | 162600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 127 | 20240119 | 162500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 128 | 20240119 | 162400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 129 | 20240119 | 162300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 130 | 20240119 | 162200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 131 | 20240119 | 162100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 132 | 20240119 | 162000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 133 | 20240119 | 161900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 134 | 20240119 | 161800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 135 | 20240119 | 161700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 136 | 20240119 | 161600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 137 | 20240119 | 161500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 138 | 20240119 | 161400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 139 | 20240119 | 161300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 140 | 20240119 | 161200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 141 | 20240119 | 161100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 142 | 20240119 | 161000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 143 | 20240119 | 160900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 144 | 20240119 | 160800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 145 | 20240119 | 160700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 146 | 20240119 | 160600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 147 | 20240119 | 160500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 148 | 20240119 | 160400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 149 | 20240119 | 160300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 150 | 20240119 | 160200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 151 | 20240119 | 160100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 152 | 20240119 | 160000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 2577 |
| 153 | 20240119 | 155900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 154 | 20240119 | 155800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 155 | 20240119 | 155700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 156 | 20240119 | 155600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 157 | 20240119 | 155500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 158 | 20240119 | 155400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 159 | 20240119 | 155300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 160 | 20240119 | 155200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 161 | 20240119 | 155100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 162 | 20240119 | 155000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 163 | 20240119 | 154900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 164 | 20240119 | 154800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 165 | 20240119 | 154700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 166 | 20240119 | 154600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 167 | 20240119 | 154500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 168 | 20240119 | 154400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 169 | 20240119 | 154300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 170 | 20240119 | 154200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 171 | 20240119 | 154100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 172 | 20240119 | 154000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 173 | 20240119 | 153900 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 174 | 20240119 | 153800 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 175 | 20240119 | 153700 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 176 | 20240119 | 153600 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 177 | 20240119 | 153500 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 178 | 20240119 | 153400 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 179 | 20240119 | 153300 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 180 | 20240119 | 153200 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 181 | 20240119 | 153100 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 0 |
| 182 | 20240119 | 153000 | 11291478500 | 121900 | 121900 | 121900 | 121900 | 5154 |
| 183 | 20240119 | 152900 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 184 | 20240119 | 152800 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 185 | 20240119 | 152700 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 186 | 20240119 | 152600 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 187 | 20240119 | 152500 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 188 | 20240119 | 152400 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 189 | 20240119 | 152300 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 190 | 20240119 | 152200 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 191 | 20240119 | 152100 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 192 | 20240119 | 152000 | 10977342200 | 121400 | 121400 | 121400 | 121400 | 0 |
| 193 | 20240119 | 151900 | 10977342200 | 121400 | 121100 | 121900 | 121100 | 124 |
| 194 | 20240119 | 151800 | 10962299700 | 121100 | 122100 | 122400 | 121100 | 2260 |
| 195 | 20240119 | 151700 | 10688084200 | 122100 | 122100 | 122400 | 121900 | 256 |
| 196 | 20240119 | 151600 | 10656829000 | 122300 | 122100 | 122300 | 121900 | 220 |
| 197 | 20240119 | 151500 | 10629975300 | 122100 | 122100 | 122200 | 122000 | 385 |
| 198 | 20240119 | 151400 | 10582956400 | 121900 | 121900 | 122200 | 121800 | 209 |
| 199 | 20240119 | 151300 | 10557462200 | 121900 | 122000 | 122200 | 121900 | 411 |
| 200 | 20240119 | 151200 | 10507326000 | 121900 | 121800 | 121900 | 121700 | 181 |
| 201 | 20240119 | 151100 | 10485271100 | 121700 | 121900 | 122000 | 121700 | 322 |
| 202 | 20240119 | 151000 | 10446035400 | 121900 | 122000 | 122100 | 121800 | 286 |
| 203 | 20240119 | 150900 | 10411163900 | 122000 | 122300 | 122400 | 121900 | 728 |
| 204 | 20240119 | 150800 | 10322266900 | 122300 | 122300 | 122300 | 122100 | 125 |
| 205 | 20240119 | 150700 | 10306989100 | 122100 | 122300 | 122300 | 122100 | 310 |
| 206 | 20240119 | 150600 | 10269102900 | 122100 | 122300 | 122400 | 122100 | 281 |
| 207 | 20240119 | 150500 | 10234743700 | 122100 | 122300 | 122300 | 122100 | 332 |
| 208 | 20240119 | 150400 | 10194170400 | 122100 | 122100 | 122300 | 122100 | 145 |
| 209 | 20240119 | 150300 | 10176449000 | 122300 | 122200 | 122400 | 122000 | 355 |
| 210 | 20240119 | 150200 | 10133071600 | 122100 | 122000 | 122300 | 122000 | 310 |
| 211 | 20240119 | 150100 | 10095214900 | 122000 | 122100 | 122100 | 121900 | 256 |
| 212 | 20240119 | 150000 | 10063970800 | 122100 | 122300 | 122400 | 121800 | 209 |
| 213 | 20240119 | 145900 | 10038430900 | 121900 | 122200 | 122400 | 121900 | 475 |
| 214 | 20240119 | 145800 | 9980399100 | 122100 | 122100 | 122400 | 122000 | 378 |
| 215 | 20240119 | 145700 | 9934198400 | 122000 | 122100 | 122300 | 121900 | 321 |
| 216 | 20240119 | 145600 | 9895003000 | 122000 | 122400 | 122400 | 121800 | 512 |
| 217 | 20240119 | 145500 | 9832518500 | 122300 | 122400 | 122700 | 122100 | 431 |
| 218 | 20240119 | 145400 | 9779769200 | 122400 | 122400 | 122700 | 122200 | 407 |
| 219 | 20240119 | 145300 | 9729941900 | 122300 | 122400 | 122600 | 122100 | 572 |
| 220 | 20240119 | 145200 | 9659961800 | 122500 | 122500 | 122700 | 122300 | 273 |
| 221 | 20240119 | 145100 | 9626527500 | 122700 | 122300 | 122700 | 122300 | 429 |
| 222 | 20240119 | 145000 | 9573974000 | 122300 | 122100 | 122500 | 122100 | 519 |
| 223 | 20240119 | 144900 | 9510491700 | 122200 | 122100 | 122400 | 122000 | 399 |
| 224 | 20240119 | 144800 | 9461744900 | 122000 | 122000 | 122400 | 121900 | 560 |
| 225 | 20240119 | 144700 | 9393358700 | 122000 | 122000 | 122200 | 121900 | 625 |
| 226 | 20240119 | 144600 | 9317085100 | 122000 | 122000 | 122100 | 121900 | 317 |
| 227 | 20240119 | 144500 | 9278413100 | 121900 | 121700 | 122000 | 121700 | 388 |
| 228 | 20240119 | 144400 | 9231130800 | 121700 | 121500 | 121700 | 121400 | 297 |
| 229 | 20240119 | 144300 | 9195023200 | 121500 | 121400 | 121700 | 121400 | 356 |
| 230 | 20240119 | 144200 | 9151734100 | 121300 | 121700 | 121900 | 121000 | 650 |
| 231 | 20240119 | 144100 | 9072738000 | 121800 | 121600 | 121900 | 121600 | 299 |
| 232 | 20240119 | 144000 | 9036348500 | 121500 | 121800 | 122000 | 121300 | 426 |
| 233 | 20240119 | 143900 | 8984558500 | 121900 | 121900 | 122000 | 121500 | 281 |
| 234 | 20240119 | 143800 | 8950333200 | 121800 | 121800 | 122000 | 121700 | 453 |
| 235 | 20240119 | 143700 | 8895141100 | 121900 | 122100 | 122200 | 121800 | 349 |
| 236 | 20240119 | 143600 | 8852557300 | 122100 | 121800 | 122100 | 121800 | 212 |
| 237 | 20240119 | 143500 | 8826711100 | 121700 | 121800 | 122000 | 121700 | 324 |
| 238 | 20240119 | 143400 | 8787223200 | 122100 | 121800 | 122100 | 121800 | 334 |
| 239 | 20240119 | 143300 | 8746501000 | 121600 | 122000 | 122100 | 121500 | 345 |
| 240 | 20240119 | 143200 | 8704480400 | 122000 | 121800 | 122000 | 121700 | 313 |
| 241 | 20240119 | 143100 | 8666340500 | 121900 | 121900 | 121900 | 121300 | 246 |
| 242 | 20240119 | 143000 | 8636409100 | 121900 | 122000 | 122000 | 121500 | 450 |
| 243 | 20240119 | 142900 | 8581574600 | 122000 | 121800 | 122100 | 121700 | 490 |
| 244 | 20240119 | 142800 | 8521818500 | 121800 | 121900 | 121900 | 121700 | 235 |
| 245 | 20240119 | 142700 | 8493190800 | 121800 | 121700 | 122100 | 121600 | 406 |
| 246 | 20240119 | 142600 | 8443733600 | 121800 | 122100 | 122100 | 121600 | 374 |
| 247 | 20240119 | 142500 | 8398196700 | 122000 | 122000 | 122100 | 121400 | 511 |
| 248 | 20240119 | 142400 | 8335955600 | 121900 | 121500 | 121900 | 121400 | 549 |
| 249 | 20240119 | 142300 | 8269200200 | 121500 | 121500 | 121600 | 121400 | 249 |
| 250 | 20240119 | 142200 | 8238935200 | 121400 | 121400 | 121600 | 121200 | 423 |
| 251 | 20240119 | 142100 | 8187533800 | 121400 | 121400 | 121600 | 121200 | 367 |
| 252 | 20240119 | 142000 | 8142947800 | 121300 | 121300 | 121500 | 121200 | 265 |
| 253 | 20240119 | 141900 | 8110789500 | 121400 | 121200 | 121400 | 121100 | 397 |
| 254 | 20240119 | 141800 | 8062651200 | 121100 | 121400 | 121500 | 121000 | 349 |
| 255 | 20240119 | 141700 | 8020288200 | 121400 | 121100 | 121400 | 121000 | 345 |
| 256 | 20240119 | 141600 | 7978459800 | 121200 | 121400 | 121600 | 121100 | 350 |
| 257 | 20240119 | 141500 | 7935991900 | 121500 | 121500 | 121600 | 121400 | 392 |
| 258 | 20240119 | 141400 | 7888372900 | 121600 | 121600 | 121600 | 121400 | 362 |
| 259 | 20240119 | 141300 | 7844374600 | 121600 | 121500 | 121800 | 121500 | 364 |
| 260 | 20240119 | 141200 | 7800121600 | 121300 | 121500 | 121500 | 121300 | 206 |
| 261 | 20240119 | 141100 | 7775109100 | 121500 | 121600 | 121600 | 121300 | 372 |
| 262 | 20240119 | 141000 | 7729935000 | 121500 | 121700 | 121800 | 121500 | 562 |
| 263 | 20240119 | 140900 | 7661546900 | 121700 | 121500 | 121900 | 121400 | 522 |
| 264 | 20240119 | 140800 | 7598007900 | 121500 | 121500 | 121700 | 121300 | 251 |
| 265 | 20240119 | 140700 | 7567485000 | 121500 | 121800 | 121800 | 121500 | 410 |
| 266 | 20240119 | 140600 | 7517622500 | 121800 | 121600 | 121900 | 121500 | 362 |
| 267 | 20240119 | 140500 | 7473581700 | 121500 | 121900 | 122000 | 121500 | 361 |
| 268 | 20240119 | 140400 | 7429642100 | 121700 | 121800 | 121900 | 121600 | 235 |
| 269 | 20240119 | 140300 | 7401027100 | 121800 | 121700 | 121800 | 121500 | 388 |
| 270 | 20240119 | 140200 | 7353818900 | 121600 | 122000 | 122000 | 121600 | 308 |
| 271 | 20240119 | 140100 | 7316303000 | 122000 | 121800 | 122000 | 121600 | 302 |
| 272 | 20240119 | 140000 | 7279518700 | 121700 | 121800 | 121900 | 121600 | 314 |
| 273 | 20240119 | 135900 | 7241290700 | 121900 | 121900 | 122000 | 121700 | 376 |
| 274 | 20240119 | 135800 | 7195466900 | 121800 | 121700 | 122000 | 121700 | 288 |
| 275 | 20240119 | 135700 | 7160388600 | 121900 | 122000 | 122100 | 121600 | 397 |
| 276 | 20240119 | 135600 | 7111971400 | 121800 | 121900 | 122000 | 121300 | 626 |
| 277 | 20240119 | 135500 | 7035743100 | 121900 | 121700 | 122000 | 121500 | 521 |
| 278 | 20240119 | 135400 | 6972294200 | 121600 | 122000 | 122100 | 121600 | 419 |
| 279 | 20240119 | 135300 | 6921205200 | 121900 | 121900 | 122100 | 121900 | 281 |
| 280 | 20240119 | 135200 | 6886927600 | 121900 | 122000 | 122000 | 121800 | 275 |
| 281 | 20240119 | 135100 | 6853394500 | 122000 | 121900 | 122000 | 121600 | 421 |
| 282 | 20240119 | 135000 | 6802073400 | 121800 | 121800 | 121900 | 121600 | 340 |
| 283 | 20240119 | 134900 | 6760674100 | 121900 | 121900 | 121900 | 121600 | 231 |
| 284 | 20240119 | 134800 | 6732535800 | 121800 | 121900 | 121900 | 121500 | 322 |
| 285 | 20240119 | 134700 | 6693319200 | 121800 | 121600 | 121900 | 121500 | 439 |
| 286 | 20240119 | 134600 | 6639868800 | 121600 | 121700 | 121900 | 121600 | 401 |
| 287 | 20240119 | 134500 | 6591051800 | 121800 | 121500 | 121800 | 121200 | 602 |
| 288 | 20240119 | 134400 | 6517876800 | 121500 | 121400 | 121500 | 121200 | 726 |
| 289 | 20240119 | 134300 | 6429778000 | 121400 | 120900 | 121400 | 120900 | 320 |
| 290 | 20240119 | 134200 | 6390995300 | 121000 | 120700 | 121000 | 120600 | 974 |
| 291 | 20240119 | 134100 | 6273250300 | 120800 | 120400 | 120800 | 120400 | 508 |
| 292 | 20240119 | 134000 | 6211957000 | 120500 | 120200 | 120500 | 120100 | 573 |
| 293 | 20240119 | 133900 | 6142989700 | 120100 | 120200 | 120300 | 120100 | 296 |
| 294 | 20240119 | 133800 | 6107420200 | 120300 | 120200 | 120300 | 120200 | 311 |
| 295 | 20240119 | 133700 | 6070025300 | 120300 | 120200 | 120400 | 120200 | 285 |
| 296 | 20240119 | 133600 | 6035758000 | 120100 | 120100 | 120400 | 120100 | 231 |
| 297 | 20240119 | 133500 | 6007988300 | 120000 | 120300 | 120400 | 120000 | 303 |
| 298 | 20240119 | 133400 | 5971580300 | 120300 | 120200 | 120400 | 120100 | 240 |
| 299 | 20240119 | 133300 | 5942711000 | 120200 | 120400 | 120400 | 120200 | 211 |
| 300 | 20240119 | 133200 | 5917330300 | 120300 | 120200 | 120300 | 120000 | 179 |
| 301 | 20240119 | 133100 | 5895816800 | 120300 | 120300 | 120400 | 120200 | 226 |
| 302 | 20240119 | 133000 | 5868632400 | 120300 | 120500 | 120500 | 120000 | 206 |
| 303 | 20240119 | 132900 | 5843867000 | 120600 | 120400 | 120600 | 120000 | 496 |
| 304 | 20240119 | 132800 | 5784153400 | 120400 | 120500 | 120600 | 120400 | 110 |
| 305 | 20240119 | 132700 | 5770898100 | 120600 | 120500 | 120600 | 120400 | 248 |
| 306 | 20240119 | 132600 | 5741020600 | 120500 | 120600 | 120700 | 120400 | 182 |
| 307 | 20240119 | 132500 | 5719085300 | 120200 | 120500 | 120700 | 120200 | 172 |
| 308 | 20240119 | 132400 | 5698367300 | 120500 | 120600 | 120600 | 120300 | 303 |
| 309 | 20240119 | 132300 | 5661862600 | 120700 | 120500 | 120700 | 120000 | 144 |
| 310 | 20240119 | 132200 | 5644508800 | 119900 | 120600 | 120600 | 119900 | 303 |
| 311 | 20240119 | 132100 | 5608015600 | 120700 | 120500 | 120900 | 120400 | 189 |
| 312 | 20240119 | 132000 | 5585201300 | 120500 | 120700 | 120800 | 120400 | 229 |
| 313 | 20240119 | 131900 | 5557587400 | 120800 | 120700 | 120800 | 120600 | 338 |
| 314 | 20240119 | 131800 | 5516791600 | 120700 | 120500 | 120800 | 120500 | 222 |
| 315 | 20240119 | 131700 | 5490000600 | 120700 | 120400 | 120700 | 120400 | 210 |
| 316 | 20240119 | 131600 | 5464684800 | 120500 | 120400 | 120600 | 120300 | 353 |
| 317 | 20240119 | 131500 | 5422156300 | 120300 | 120600 | 120700 | 119800 | 270 |
| 318 | 20240119 | 131400 | 5389667000 | 120500 | 120300 | 120600 | 120300 | 153 |
| 319 | 20240119 | 131300 | 5371226800 | 120400 | 120400 | 120500 | 120200 | 432 |
| 320 | 20240119 | 131200 | 5319257000 | 120400 | 120300 | 120500 | 120300 | 136 |
| 321 | 20240119 | 131100 | 5302889500 | 120300 | 120300 | 120400 | 120000 | 112 |
| 322 | 20240119 | 131000 | 5289435300 | 120400 | 120300 | 120400 | 120200 | 432 |
| 323 | 20240119 | 130900 | 5237458300 | 120200 | 120100 | 120300 | 120100 | 88 |
| 324 | 20240119 | 130800 | 5226886000 | 120000 | 120300 | 120300 | 119900 | 414 |
| 325 | 20240119 | 130700 | 5177176900 | 120200 | 120300 | 120400 | 120200 | 111 |
| 326 | 20240119 | 130600 | 5163829900 | 120300 | 120300 | 120400 | 120000 | 229 |
| 327 | 20240119 | 130500 | 5136292700 | 120000 | 120100 | 120400 | 119900 | 669 |
| 328 | 20240119 | 130400 | 5055798300 | 120100 | 120100 | 120400 | 120000 | 492 |
| 329 | 20240119 | 130300 | 4996632500 | 120100 | 119800 | 120100 | 119700 | 488 |
| 330 | 20240119 | 130200 | 4938092900 | 119900 | 119700 | 119900 | 119600 | 604 |
| 331 | 20240119 | 130100 | 4865704700 | 119600 | 119600 | 119800 | 119600 | 78 |
| 332 | 20240119 | 130000 | 4856368900 | 119600 | 119600 | 119800 | 119500 | 247 |
| 333 | 20240119 | 125900 | 4826814400 | 119600 | 119700 | 119700 | 119600 | 79 |
| 334 | 20240119 | 125800 | 4817359300 | 119600 | 119600 | 119800 | 119600 | 111 |
| 335 | 20240119 | 125700 | 4804080100 | 119600 | 119700 | 119700 | 119500 | 251 |
| 336 | 20240119 | 125600 | 4774043200 | 119600 | 119800 | 119800 | 119600 | 217 |
| 337 | 20240119 | 125500 | 4748077700 | 119800 | 119600 | 119800 | 119600 | 104 |
| 338 | 20240119 | 125400 | 4735626600 | 119600 | 119700 | 119800 | 119600 | 218 |
| 339 | 20240119 | 125300 | 4709538900 | 119700 | 119700 | 119800 | 119600 | 162 |
| 340 | 20240119 | 125200 | 4690153600 | 119900 | 119800 | 119900 | 119700 | 185 |
| 341 | 20240119 | 125100 | 4667995800 | 119700 | 119800 | 119900 | 119700 | 168 |
| 342 | 20240119 | 125000 | 4647871700 | 119800 | 120000 | 120000 | 119800 | 145 |
| 343 | 20240119 | 124900 | 4630488100 | 120000 | 120100 | 120100 | 120000 | 117 |
| 344 | 20240119 | 124800 | 4616447400 | 120000 | 120100 | 120100 | 120000 | 59 |
| 345 | 20240119 | 124700 | 4609365800 | 120000 | 120000 | 120100 | 119900 | 66 |
| 346 | 20240119 | 124600 | 4601445900 | 120100 | 120000 | 120100 | 119900 | 85 |
| 347 | 20240119 | 124500 | 4591246800 | 120100 | 120100 | 120200 | 119900 | 106 |
| 348 | 20240119 | 124400 | 4578520100 | 120200 | 120100 | 120200 | 120100 | 91 |
| 349 | 20240119 | 124300 | 4567587300 | 120200 | 120200 | 120200 | 120100 | 53 |
| 350 | 20240119 | 124200 | 4561218100 | 120300 | 120300 | 120300 | 120000 | 177 |
| 351 | 20240119 | 124100 | 4539942000 | 120100 | 120300 | 120400 | 120000 | 51 |
| 352 | 20240119 | 124000 | 4533807900 | 120300 | 120200 | 120300 | 120000 | 349 |
| 353 | 20240119 | 123900 | 4491840900 | 120200 | 120200 | 120300 | 120100 | 106 |
| 354 | 20240119 | 123800 | 4479101000 | 120300 | 120200 | 120300 | 120200 | 116 |
| 355 | 20240119 | 123700 | 4465155900 | 120200 | 120100 | 120200 | 120100 | 107 |
| 356 | 20240119 | 123600 | 4452296300 | 120100 | 120100 | 120300 | 120100 | 122 |
| 357 | 20240119 | 123500 | 4437634300 | 120100 | 120300 | 120300 | 120100 | 100 |
| 358 | 20240119 | 123400 | 4425614600 | 120200 | 120200 | 120200 | 120100 | 102 |
| 359 | 20240119 | 123300 | 4413357200 | 120200 | 120300 | 120300 | 120200 | 75 |
| 360 | 20240119 | 123200 | 4404336500 | 120100 | 120200 | 120200 | 120100 | 79 |
| 361 | 20240119 | 123100 | 4394842200 | 120300 | 120200 | 120300 | 120000 | 119 |
| 362 | 20240119 | 123000 | 4380549800 | 120300 | 120300 | 120500 | 120300 | 114 |
| 363 | 20240119 | 122900 | 4366827600 | 120500 | 120100 | 120500 | 120000 | 504 |
| 364 | 20240119 | 122800 | 4306223400 | 120100 | 120500 | 120500 | 120100 | 208 |
| 365 | 20240119 | 122700 | 4281210100 | 120500 | 120500 | 120600 | 120400 | 216 |
| 366 | 20240119 | 122600 | 4255197600 | 120500 | 120200 | 120500 | 120200 | 131 |
| 367 | 20240119 | 122500 | 4239421000 | 120200 | 120400 | 120700 | 120200 | 215 |
| 368 | 20240119 | 122400 | 4213541800 | 120400 | 120400 | 120700 | 120300 | 258 |
| 369 | 20240119 | 122300 | 4182468000 | 120500 | 120500 | 120600 | 120300 | 104 |
| 370 | 20240119 | 122200 | 4169936900 | 120500 | 120600 | 120700 | 120500 | 80 |
| 371 | 20240119 | 122100 | 4160291700 | 120500 | 120400 | 120600 | 120400 | 100 |
| 372 | 20240119 | 122000 | 4148241600 | 120500 | 120500 | 120700 | 120400 | 82 |
| 373 | 20240119 | 121900 | 4138356900 | 120500 | 120400 | 120500 | 120400 | 85 |
| 374 | 20240119 | 121800 | 4128117500 | 120500 | 120600 | 120600 | 120400 | 117 |
| 375 | 20240119 | 121700 | 4114020300 | 120600 | 120600 | 120700 | 120500 | 70 |
| 376 | 20240119 | 121600 | 4105577700 | 120600 | 120300 | 120700 | 120100 | 219 |
| 377 | 20240119 | 121500 | 4079190200 | 120300 | 120400 | 120500 | 120300 | 111 |
| 378 | 20240119 | 121400 | 4065823900 | 120500 | 120400 | 120500 | 120400 | 59 |
| 379 | 20240119 | 121300 | 4058718600 | 120400 | 120400 | 120600 | 120400 | 107 |
| 380 | 20240119 | 121200 | 4045826100 | 120400 | 120600 | 120600 | 120400 | 129 |
| 381 | 20240119 | 121100 | 4030282700 | 120500 | 120400 | 120600 | 120400 | 89 |
| 382 | 20240119 | 121000 | 4019560900 | 120500 | 120800 | 120800 | 120400 | 156 |
| 383 | 20240119 | 120900 | 4000760800 | 120700 | 120700 | 120700 | 120500 | 72 |
| 384 | 20240119 | 120800 | 3992077600 | 120500 | 120500 | 120600 | 120400 | 85 |
| 385 | 20240119 | 120700 | 3981830500 | 120600 | 120400 | 120800 | 120400 | 102 |
| 386 | 20240119 | 120600 | 3969526000 | 120400 | 120700 | 120700 | 120400 | 118 |
| 387 | 20240119 | 120500 | 3955296200 | 120600 | 120700 | 120800 | 120600 | 167 |
| 388 | 20240119 | 120400 | 3935142100 | 120700 | 120700 | 120800 | 120600 | 67 |
| 389 | 20240119 | 120300 | 3927050800 | 120800 | 120500 | 120900 | 120500 | 60 |
| 390 | 20240119 | 120200 | 3919807900 | 120700 | 120800 | 120900 | 120500 | 112 |
| 391 | 20240119 | 120100 | 3906280400 | 120800 | 120800 | 121000 | 120800 | 65 |
| 392 | 20240119 | 120000 | 3898421000 | 120900 | 120900 | 121000 | 120800 | 129 |
| 393 | 20240119 | 115900 | 3882828000 | 120900 | 120800 | 121000 | 120800 | 119 |
| 394 | 20240119 | 115800 | 3868438700 | 120900 | 120800 | 120900 | 120600 | 135 |
| 395 | 20240119 | 115700 | 3852130600 | 120700 | 120800 | 120900 | 120700 | 90 |
| 396 | 20240119 | 115600 | 3841263200 | 120800 | 120900 | 120900 | 120800 | 98 |
| 397 | 20240119 | 115500 | 3829418500 | 120800 | 120600 | 120800 | 120500 | 206 |
| 398 | 20240119 | 115400 | 3804560500 | 120700 | 120600 | 120800 | 120500 | 105 |
| 399 | 20240119 | 115300 | 3791892400 | 120700 | 120400 | 120700 | 120400 | 79 |
| 400 | 20240119 | 115200 | 3782363700 | 120400 | 120700 | 120800 | 120400 | 161 |
| 401 | 20240119 | 115100 | 3762948700 | 120600 | 120700 | 120900 | 120500 | 133 |
| 402 | 20240119 | 115000 | 3746899700 | 120700 | 120600 | 120900 | 120600 | 89 |
| 403 | 20240119 | 114900 | 3736145700 | 120700 | 120500 | 121000 | 120500 | 117 |
| 404 | 20240119 | 114800 | 3722018200 | 120900 | 120900 | 120900 | 120400 | 148 |
| 405 | 20240119 | 114700 | 3704140600 | 120900 | 120700 | 120900 | 120700 | 75 |
| 406 | 20240119 | 114600 | 3695081900 | 120800 | 120700 | 121000 | 120700 | 87 |
| 407 | 20240119 | 114500 | 3684566300 | 120600 | 120600 | 121000 | 120600 | 144 |
| 408 | 20240119 | 114400 | 3667178700 | 120600 | 120900 | 121000 | 120600 | 108 |
| 409 | 20240119 | 114300 | 3654131900 | 121000 | 120700 | 121000 | 120700 | 76 |
| 410 | 20240119 | 114200 | 3644949000 | 120700 | 120600 | 121000 | 120600 | 82 |
| 411 | 20240119 | 114100 | 3635043500 | 120900 | 120900 | 120900 | 120500 | 177 |
| 412 | 20240119 | 114000 | 3613668200 | 120900 | 120700 | 120900 | 120700 | 154 |
| 413 | 20240119 | 113900 | 3595078100 | 120800 | 121000 | 121000 | 120700 | 146 |
| 414 | 20240119 | 113800 | 3577424900 | 120900 | 120900 | 121000 | 120800 | 236 |
| 415 | 20240119 | 113700 | 3548897400 | 120900 | 120800 | 120900 | 120700 | 146 |
| 416 | 20240119 | 113600 | 3531261400 | 120800 | 120600 | 121000 | 120600 | 152 |
| 417 | 20240119 | 113500 | 3512902800 | 120700 | 120600 | 120700 | 120400 | 98 |
| 418 | 20240119 | 113400 | 3501091500 | 120600 | 120500 | 120700 | 120500 | 100 |
| 419 | 20240119 | 113300 | 3489034900 | 120500 | 120700 | 120700 | 120500 | 134 |
| 420 | 20240119 | 113200 | 3472870000 | 120700 | 120400 | 120700 | 120400 | 66 |
| 421 | 20240119 | 113100 | 3464909500 | 120500 | 121000 | 121000 | 120500 | 214 |
| 422 | 20240119 | 113000 | 3439094000 | 120900 | 120700 | 121000 | 120600 | 178 |
| 423 | 20240119 | 112900 | 3417606100 | 120600 | 120500 | 120700 | 120400 | 207 |
| 424 | 20240119 | 112800 | 3392649400 | 120400 | 120500 | 120700 | 120400 | 538 |
| 425 | 20240119 | 112700 | 3327829900 | 120400 | 119900 | 120500 | 119900 | 48 |
| 426 | 20240119 | 112600 | 3322057400 | 119800 | 120200 | 120400 | 119800 | 238 |
| 427 | 20240119 | 112500 | 3293430800 | 120400 | 120100 | 120400 | 120000 | 799 |
| 428 | 20240119 | 112400 | 3197278800 | 120100 | 119800 | 120300 | 119700 | 69 |
| 429 | 20240119 | 112300 | 3188996700 | 119900 | 120100 | 120100 | 119400 | 145 |
| 430 | 20240119 | 112200 | 3171608800 | 120000 | 119600 | 120200 | 119600 | 227 |
| 431 | 20240119 | 112100 | 3144386700 | 119700 | 119500 | 119800 | 119300 | 183 |
| 432 | 20240119 | 112000 | 3122518500 | 119700 | 119600 | 119700 | 119500 | 239 |
| 433 | 20240119 | 111900 | 3093925600 | 119600 | 119500 | 119700 | 119400 | 107 |
| 434 | 20240119 | 111800 | 3081133100 | 119300 | 119200 | 119500 | 119200 | 393 |
| 435 | 20240119 | 111700 | 3034219000 | 119300 | 119200 | 119300 | 119100 | 104 |
| 436 | 20240119 | 111600 | 3021817500 | 119100 | 119100 | 119200 | 119000 | 221 |
| 437 | 20240119 | 111500 | 2995495900 | 119100 | 119300 | 119300 | 119100 | 75 |
| 438 | 20240119 | 111400 | 2986562100 | 119100 | 119200 | 119300 | 119100 | 339 |
| 439 | 20240119 | 111300 | 2946152600 | 119300 | 119300 | 119400 | 119200 | 137 |
| 440 | 20240119 | 111200 | 2929808900 | 119300 | 119200 | 119300 | 119200 | 34 |
| 441 | 20240119 | 111100 | 2925753200 | 119400 | 119300 | 119500 | 119200 | 127 |
| 442 | 20240119 | 111000 | 2910601900 | 119100 | 119500 | 119600 | 119100 | 378 |
| 443 | 20240119 | 110900 | 2865457800 | 119600 | 119200 | 119600 | 119200 | 429 |
| 444 | 20240119 | 110800 | 2814237700 | 119200 | 119400 | 119400 | 119200 | 106 |
| 445 | 20240119 | 110700 | 2801599100 | 119300 | 119600 | 119600 | 119300 | 255 |
| 446 | 20240119 | 110600 | 2771153900 | 119600 | 119600 | 119700 | 119500 | 44 |
| 447 | 20240119 | 110500 | 2765892800 | 119500 | 119800 | 119900 | 119500 | 225 |
| 448 | 20240119 | 110400 | 2738969300 | 119800 | 119800 | 119800 | 119600 | 276 |
| 449 | 20240119 | 110300 | 2705934400 | 119700 | 119900 | 119900 | 119700 | 109 |
| 450 | 20240119 | 110200 | 2692878700 | 119700 | 119900 | 120000 | 119600 | 299 |
| 451 | 20240119 | 110100 | 2657036700 | 119600 | 119800 | 120000 | 119600 | 131 |
| 452 | 20240119 | 110000 | 2641341900 | 119700 | 119700 | 119800 | 119600 | 184 |
| 453 | 20240119 | 105900 | 2619309200 | 119700 | 119700 | 119900 | 119700 | 89 |
| 454 | 20240119 | 105800 | 2608654900 | 119600 | 119600 | 119900 | 119500 | 407 |
| 455 | 20240119 | 105700 | 2559946800 | 119500 | 119600 | 119600 | 119400 | 178 |
| 456 | 20240119 | 105600 | 2538674000 | 119600 | 119800 | 119800 | 119600 | 78 |
| 457 | 20240119 | 105500 | 2529340000 | 119500 | 119700 | 119700 | 119500 | 170 |
| 458 | 20240119 | 105400 | 2509001400 | 119500 | 119600 | 119800 | 119500 | 443 |
| 459 | 20240119 | 105300 | 2456008100 | 119600 | 119500 | 119600 | 119500 | 290 |
| 460 | 20240119 | 105200 | 2421352300 | 119500 | 119500 | 119700 | 119300 | 508 |
| 461 | 20240119 | 105100 | 2360636300 | 119500 | 119700 | 119700 | 119500 | 408 |
| 462 | 20240119 | 105000 | 2311851300 | 119700 | 119700 | 119900 | 119600 | 176 |
| 463 | 20240119 | 104900 | 2290790900 | 119700 | 119700 | 119800 | 119600 | 250 |
| 464 | 20240119 | 104800 | 2260877200 | 119700 | 120300 | 120300 | 119500 | 1138 |
| 465 | 20240119 | 104700 | 2124364600 | 120200 | 120300 | 120400 | 120100 | 287 |
| 466 | 20240119 | 104600 | 2089847400 | 120100 | 120400 | 120400 | 120100 | 259 |
| 467 | 20240119 | 104500 | 2058706500 | 120200 | 120300 | 120400 | 120200 | 153 |
| 468 | 20240119 | 104400 | 2040305800 | 120300 | 120500 | 120500 | 120200 | 146 |
| 469 | 20240119 | 104300 | 2022724500 | 120600 | 120400 | 120600 | 120400 | 33 |
| 470 | 20240119 | 104200 | 2018750100 | 120400 | 120300 | 120600 | 120300 | 194 |
| 471 | 20240119 | 104100 | 1995391100 | 120200 | 120300 | 120300 | 120200 | 111 |
| 472 | 20240119 | 104000 | 1982039000 | 120200 | 120400 | 120400 | 120200 | 149 |
| 473 | 20240119 | 103900 | 1964105800 | 120400 | 120200 | 120400 | 120200 | 84 |
| 474 | 20240119 | 103800 | 1954001500 | 120200 | 120300 | 120300 | 120200 | 88 |
| 475 | 20240119 | 103700 | 1943417600 | 120200 | 120300 | 120400 | 120200 | 97 |
| 476 | 20240119 | 103600 | 1931747700 | 120400 | 120200 | 120400 | 120100 | 224 |
| 477 | 20240119 | 103500 | 1904815000 | 120200 | 120300 | 120300 | 120100 | 64 |
| 478 | 20240119 | 103400 | 1897123800 | 120300 | 120400 | 120400 | 120200 | 51 |
| 479 | 20240119 | 103300 | 1890987700 | 120200 | 120400 | 120500 | 120100 | 187 |
| 480 | 20240119 | 103200 | 1868500300 | 120400 | 120100 | 120400 | 120100 | 612 |
| 481 | 20240119 | 103100 | 1794910500 | 120100 | 120300 | 120300 | 120100 | 223 |
| 482 | 20240119 | 103000 | 1768104900 | 120300 | 120500 | 120500 | 120300 | 255 |
| 483 | 20240119 | 102900 | 1737403400 | 120400 | 120700 | 120700 | 120400 | 190 |
| 484 | 20240119 | 102800 | 1714497500 | 120600 | 120500 | 120700 | 120400 | 71 |
| 485 | 20240119 | 102700 | 1705937700 | 121200 | 120500 | 121200 | 120200 | 430 |
| 486 | 20240119 | 102600 | 1654005000 | 120500 | 120900 | 120900 | 120500 | 529 |
| 487 | 20240119 | 102500 | 1590129100 | 120900 | 121000 | 121100 | 120900 | 150 |
| 488 | 20240119 | 102400 | 1571979100 | 121100 | 120800 | 121100 | 120700 | 212 |
| 489 | 20240119 | 102300 | 1546336800 | 120800 | 121200 | 121400 | 120800 | 416 |
| 490 | 20240119 | 102200 | 1495996500 | 121200 | 121300 | 121400 | 121200 | 193 |
| 491 | 20240119 | 102100 | 1472580100 | 121300 | 121500 | 121500 | 121300 | 61 |
| 492 | 20240119 | 102000 | 1465173600 | 121600 | 121600 | 121600 | 121500 | 60 |
| 493 | 20240119 | 101900 | 1457877700 | 121600 | 121500 | 121600 | 121500 | 28 |
| 494 | 20240119 | 101800 | 1454473500 | 121500 | 121500 | 121600 | 121500 | 39 |
| 495 | 20240119 | 101700 | 1449732300 | 121500 | 121600 | 121700 | 121500 | 103 |
| 496 | 20240119 | 101600 | 1437204600 | 121500 | 121500 | 121600 | 121400 | 151 |
| 497 | 20240119 | 101500 | 1418857500 | 121500 | 122000 | 122000 | 121400 | 267 |
| 498 | 20240119 | 101400 | 1386344400 | 122100 | 122000 | 122200 | 121900 | 29 |
| 499 | 20240119 | 101300 | 1382807700 | 122100 | 122200 | 122300 | 122100 | 39 |
| 500 | 20240119 | 101200 | 1378044400 | 122100 | 122400 | 122400 | 122100 | 97 |
| 501 | 20240119 | 101100 | 1366173200 | 122300 | 122300 | 122300 | 122300 | 7 |
| 502 | 20240119 | 101000 | 1365317100 | 122400 | 122500 | 122600 | 122400 | 46 |
| 503 | 20240119 | 100900 | 1359681600 | 122300 | 121900 | 124800 | 121900 | 871 |
| 504 | 20240119 | 100800 | 1252301100 | 122100 | 122200 | 122200 | 122100 | 68 |
| 505 | 20240119 | 100700 | 1243998000 | 123000 | 121800 | 123000 | 121800 | 228 |
| 506 | 20240119 | 100600 | 1216142700 | 121800 | 121700 | 121800 | 121700 | 44 |
| 507 | 20240119 | 100500 | 1210786400 | 121600 | 121600 | 121600 | 121600 | 15 |
| 508 | 20240119 | 100400 | 1208962400 | 121700 | 121700 | 121700 | 121600 | 20 |
| 509 | 20240119 | 100300 | 1206528500 | 121600 | 122200 | 122200 | 121600 | 430 |
| 510 | 20240119 | 100200 | 1154104100 | 122200 | 122100 | 122400 | 122000 | 42 |
| 511 | 20240119 | 100100 | 1148973600 | 122000 | 122100 | 122400 | 122000 | 137 |
| 512 | 20240119 | 100000 | 1132222300 | 122100 | 122200 | 122400 | 122000 | 185 |
| 513 | 20240119 | 095900 | 1109628300 | 122000 | 122200 | 122200 | 122000 | 85 |
| 514 | 20240119 | 095800 | 1099243000 | 122300 | 122300 | 122400 | 122100 | 188 |
| 515 | 20240119 | 095700 | 1076269100 | 122200 | 122400 | 122400 | 122200 | 139 |
| 516 | 20240119 | 095600 | 1059258400 | 122400 | 122700 | 122700 | 122200 | 22 |
| 517 | 20240119 | 095500 | 1056567300 | 122200 | 122800 | 122800 | 122100 | 1587 |
| 518 | 20240119 | 095400 | 862498900 | 122600 | 122500 | 122700 | 122500 | 61 |
| 519 | 20240119 | 095300 | 855015500 | 122700 | 122900 | 122900 | 122500 | 399 |
| 520 | 20240119 | 095200 | 806083100 | 122900 | 123000 | 123000 | 122900 | 26 |
| 521 | 20240119 | 095100 | 802886900 | 123000 | 122900 | 123000 | 122900 | 4 |
| 522 | 20240119 | 095000 | 802395200 | 122900 | 123100 | 123100 | 122900 | 85 |
| 523 | 20240119 | 094900 | 791936100 | 123000 | 122900 | 123000 | 122800 | 49 |
| 524 | 20240119 | 094800 | 785912400 | 122900 | 123100 | 123200 | 122900 | 46 |
| 525 | 20240119 | 094700 | 780247500 | 123100 | 123000 | 123100 | 123000 | 181 |
| 526 | 20240119 | 094600 | 757983500 | 122800 | 122700 | 122800 | 122700 | 397 |
| 527 | 20240119 | 094500 | 709245800 | 122700 | 122600 | 122700 | 122600 | 38 |
| 528 | 20240119 | 094400 | 704583800 | 122600 | 122600 | 122600 | 122600 | 1 |
| 529 | 20240119 | 094300 | 704461200 | 122600 | 122500 | 122700 | 122400 | 78 |
| 530 | 20240119 | 094200 | 694902300 | 122500 | 122500 | 122600 | 122500 | 30 |
| 531 | 20240119 | 094100 | 691226500 | 122700 | 122600 | 122700 | 122400 | 23 |
| 532 | 20240119 | 094000 | 688408500 | 122700 | 122600 | 122700 | 122600 | 25 |
| 533 | 20240119 | 093900 | 685341500 | 122600 | 122700 | 122700 | 122600 | 39 |
| 534 | 20240119 | 093800 | 680558100 | 122700 | 122700 | 122800 | 122700 | 48 |
| 535 | 20240119 | 093700 | 674667800 | 122700 | 122500 | 122700 | 122500 | 251 |
| 536 | 20240119 | 093600 | 643890500 | 122600 | 122800 | 122800 | 122500 | 93 |
| 537 | 20240119 | 093500 | 632476900 | 123000 | 122700 | 123000 | 122600 | 28 |
| 538 | 20240119 | 093400 | 629041600 | 122500 | 122400 | 122700 | 122400 | 20 |
| 539 | 20240119 | 093300 | 626588300 | 122400 | 122400 | 122900 | 122400 | 85 |
| 540 | 20240119 | 093200 | 616153900 | 122400 | 122400 | 122400 | 122400 | 4 |
| 541 | 20240119 | 093100 | 615664300 | 122300 | 122800 | 122800 | 122300 | 25 |
| 542 | 20240119 | 093000 | 612605900 | 122100 | 122200 | 122800 | 122100 | 81 |
| 543 | 20240119 | 092900 | 602697700 | 122100 | 122300 | 122300 | 122100 | 34 |
| 544 | 20240119 | 092800 | 598540900 | 122100 | 122100 | 122100 | 122000 | 124 |
| 545 | 20240119 | 092700 | 583400700 | 122100 | 122500 | 122500 | 122100 | 303 |
| 546 | 20240119 | 092600 | 546335600 | 122500 | 122700 | 122700 | 122500 | 162 |
| 547 | 20240119 | 092500 | 526474700 | 122700 | 122700 | 122700 | 122700 | 4 |
| 548 | 20240119 | 092400 | 525983900 | 122600 | 122600 | 123000 | 122600 | 53 |
| 549 | 20240119 | 092300 | 519476500 | 122600 | 122600 | 122600 | 122600 | 1 |
| 550 | 20240119 | 092200 | 519353900 | 123300 | 122700 | 123300 | 122600 | 39 |
| 551 | 20240119 | 092100 | 514564600 | 122700 | 122600 | 123300 | 122600 | 47 |
| 552 | 20240119 | 092000 | 508785000 | 122600 | 122700 | 122700 | 122600 | 3 |
| 553 | 20240119 | 091900 | 508417100 | 122600 | 122600 | 122600 | 122600 | 1 |
| 554 | 20240119 | 091800 | 508294500 | 122500 | 122600 | 123300 | 122500 | 393 |
| 555 | 20240119 | 091700 | 459965000 | 122600 | 122500 | 122700 | 122500 | 205 |
| 556 | 20240119 | 091600 | 434833300 | 122000 | 121900 | 122400 | 121900 | 60 |
| 557 | 20240119 | 091500 | 427504800 | 121900 | 121900 | 121900 | 121900 | 12 |
| 558 | 20240119 | 091400 | 426042000 | 121900 | 121900 | 122300 | 121900 | 40 |
| 559 | 20240119 | 091300 | 421165600 | 122000 | 122000 | 122400 | 122000 | 30 |
| 560 | 20240119 | 091200 | 417498800 | 122000 | 122000 | 122000 | 122000 | 42 |
| 561 | 20240119 | 091100 | 412374800 | 122000 | 122200 | 122200 | 122000 | 136 |
| 562 | 20240119 | 091000 | 395765000 | 122300 | 123300 | 123300 | 122300 | 160 |
| 563 | 20240119 | 090900 | 376167400 | 122800 | 123100 | 123200 | 122800 | 293 |
| 564 | 20240119 | 090800 | 340098500 | 122600 | 122500 | 123000 | 122500 | 41 |
| 565 | 20240119 | 090700 | 335065500 | 122500 | 121700 | 122500 | 121700 | 510 |
| 566 | 20240119 | 090600 | 272736000 | 121700 | 122100 | 122100 | 121300 | 483 |
| 567 | 20240119 | 090500 | 213894400 | 122100 | 122100 | 122100 | 122000 | 103 |
| 568 | 20240119 | 090400 | 201322500 | 122200 | 122100 | 122200 | 121900 | 296 |
| 569 | 20240119 | 090300 | 165172600 | 121800 | 122500 | 122500 | 121800 | 726 |
| 570 | 20240119 | 090200 | 76376600 | 122500 | 122500 | 122500 | 122500 | 0 |
| 571 | 20240119 | 090100 | 76376600 | 122500 | 122700 | 123200 | 122500 | 264 |
| 572 | 20240119 | 090000 | 43992100 | 123000 | 123000 | 123500 | 123000 | 357 |