34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 3 | 20240117 | 184300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 4 | 20240117 | 184200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 5 | 20240117 | 184100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 6 | 20240117 | 184000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 7 | 20240117 | 183900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 8 | 20240117 | 183800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 9 | 20240117 | 183700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 10 | 20240117 | 183600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 11 | 20240117 | 183500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 12 | 20240117 | 183400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 13 | 20240117 | 183300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 14 | 20240117 | 183200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 15 | 20240117 | 183100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 16 | 20240117 | 183000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 17 | 20240117 | 182900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 18 | 20240117 | 182800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 19 | 20240117 | 182700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 20 | 20240117 | 182600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 21 | 20240117 | 182500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 22 | 20240117 | 182400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 23 | 20240117 | 182300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 24 | 20240117 | 182200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 25 | 20240117 | 182100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 26 | 20240117 | 182000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 27 | 20240117 | 181900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 28 | 20240117 | 181800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 29 | 20240117 | 181700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 30 | 20240117 | 181600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 31 | 20240117 | 181500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 32 | 20240117 | 181400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 33 | 20240117 | 181300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 34 | 20240117 | 181200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 35 | 20240117 | 181100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 36 | 20240117 | 181000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 37 | 20240117 | 180900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 38 | 20240117 | 180800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 39 | 20240117 | 180700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 40 | 20240117 | 180600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 41 | 20240117 | 180500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 42 | 20240117 | 180400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 43 | 20240117 | 180300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 44 | 20240117 | 180200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 45 | 20240117 | 180100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 46 | 20240117 | 180000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 47 | 20240117 | 175900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 48 | 20240117 | 175800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 49 | 20240117 | 175700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 50 | 20240117 | 175600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 51 | 20240117 | 175500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 52 | 20240117 | 175400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 53 | 20240117 | 175300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 54 | 20240117 | 175200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 55 | 20240117 | 175100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 56 | 20240117 | 175000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 57 | 20240117 | 174900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 58 | 20240117 | 174800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 59 | 20240117 | 174700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 60 | 20240117 | 174600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 61 | 20240117 | 174500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 62 | 20240117 | 174400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 63 | 20240117 | 174300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 64 | 20240117 | 174200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 65 | 20240117 | 174100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 66 | 20240117 | 174000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 67 | 20240117 | 173900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 68 | 20240117 | 173800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 69 | 20240117 | 173700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 70 | 20240117 | 173600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 71 | 20240117 | 173500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 72 | 20240117 | 173400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 73 | 20240117 | 173300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 74 | 20240117 | 173200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 75 | 20240117 | 173100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 76 | 20240117 | 173000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 77 | 20240117 | 172900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 78 | 20240117 | 172800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 79 | 20240117 | 172700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 80 | 20240117 | 172600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 81 | 20240117 | 172500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 82 | 20240117 | 172400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 83 | 20240117 | 172300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 84 | 20240117 | 172200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 85 | 20240117 | 172100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 86 | 20240117 | 172000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 87 | 20240117 | 171900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 88 | 20240117 | 171800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 89 | 20240117 | 171700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 90 | 20240117 | 171600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 91 | 20240117 | 171500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 92 | 20240117 | 171400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 93 | 20240117 | 171300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 94 | 20240117 | 171200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 95 | 20240117 | 171100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 96 | 20240117 | 171000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 97 | 20240117 | 170900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 98 | 20240117 | 170800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 99 | 20240117 | 170700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 100 | 20240117 | 170600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 101 | 20240117 | 170500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 102 | 20240117 | 170400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 103 | 20240117 | 170300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 104 | 20240117 | 170200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 105 | 20240117 | 170100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 106 | 20240117 | 170000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 107 | 20240117 | 165900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 108 | 20240117 | 165800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 109 | 20240117 | 165700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 110 | 20240117 | 165600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 111 | 20240117 | 165500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 112 | 20240117 | 165400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 113 | 20240117 | 165300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 114 | 20240117 | 165200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 115 | 20240117 | 165100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 116 | 20240117 | 165000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 117 | 20240117 | 164900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 118 | 20240117 | 164800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 119 | 20240117 | 164700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 120 | 20240117 | 164600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 121 | 20240117 | 164500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 122 | 20240117 | 164400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 123 | 20240117 | 164300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 124 | 20240117 | 164200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 125 | 20240117 | 164100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 126 | 20240117 | 164000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 127 | 20240117 | 163900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 128 | 20240117 | 163800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 129 | 20240117 | 163700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 130 | 20240117 | 163600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 131 | 20240117 | 163500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 132 | 20240117 | 163400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 133 | 20240117 | 163300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 134 | 20240117 | 163200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 135 | 20240117 | 163100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 136 | 20240117 | 163000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 137 | 20240117 | 162900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 138 | 20240117 | 162800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 139 | 20240117 | 162700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 140 | 20240117 | 162600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 141 | 20240117 | 162500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 142 | 20240117 | 162400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 143 | 20240117 | 162300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 144 | 20240117 | 162200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 145 | 20240117 | 162100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 146 | 20240117 | 162000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 147 | 20240117 | 161900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 148 | 20240117 | 161800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 149 | 20240117 | 161700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 150 | 20240117 | 161600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 151 | 20240117 | 161500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 152 | 20240117 | 161400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 153 | 20240117 | 161300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 154 | 20240117 | 161200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 155 | 20240117 | 161100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 156 | 20240117 | 161000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 157 | 20240117 | 160900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 158 | 20240117 | 160800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 159 | 20240117 | 160700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 160 | 20240117 | 160600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 161 | 20240117 | 160500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 162 | 20240117 | 160400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 163 | 20240117 | 160300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 164 | 20240117 | 160200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 165 | 20240117 | 160100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 166 | 20240117 | 160000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 167 | 20240117 | 155900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 168 | 20240117 | 155800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 169 | 20240117 | 155700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 170 | 20240117 | 155600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 171 | 20240117 | 155500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 172 | 20240117 | 155400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 173 | 20240117 | 155300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 174 | 20240117 | 155200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 175 | 20240117 | 155100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 176 | 20240117 | 155000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 177 | 20240117 | 154900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 178 | 20240117 | 154800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 179 | 20240117 | 154700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 180 | 20240117 | 154600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 181 | 20240117 | 154500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 182 | 20240117 | 154400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 183 | 20240117 | 154300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 184 | 20240117 | 154200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 185 | 20240117 | 154100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 186 | 20240117 | 154000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 187 | 20240117 | 153900 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 188 | 20240117 | 153800 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 189 | 20240117 | 153700 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 190 | 20240117 | 153600 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 191 | 20240117 | 153500 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 192 | 20240117 | 153400 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 193 | 20240117 | 153300 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 194 | 20240117 | 153200 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 195 | 20240117 | 153100 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 0 |
| 196 | 20240117 | 153000 | 15354094300 | 139100 | 139100 | 139100 | 139100 | 4658 |
| 197 | 20240117 | 152900 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 198 | 20240117 | 152800 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 199 | 20240117 | 152700 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 200 | 20240117 | 152600 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 201 | 20240117 | 152500 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 202 | 20240117 | 152400 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 203 | 20240117 | 152300 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 204 | 20240117 | 152200 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 205 | 20240117 | 152100 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 206 | 20240117 | 152000 | 14706166500 | 139200 | 139200 | 139200 | 139200 | 0 |
| 207 | 20240117 | 151900 | 14706166500 | 139200 | 139100 | 139300 | 139100 | 551 |
| 208 | 20240117 | 151800 | 14629490700 | 139200 | 139100 | 139200 | 139100 | 333 |
| 209 | 20240117 | 151700 | 14583157400 | 139200 | 139200 | 139300 | 139100 | 652 |
| 210 | 20240117 | 151600 | 14492435800 | 139200 | 139300 | 139300 | 139200 | 398 |
| 211 | 20240117 | 151500 | 14437031000 | 139200 | 139200 | 139300 | 139200 | 462 |
| 212 | 20240117 | 151400 | 14372714000 | 139200 | 139300 | 139300 | 139200 | 462 |
| 213 | 20240117 | 151300 | 14308375400 | 139400 | 139300 | 139500 | 139300 | 1148 |
| 214 | 20240117 | 151200 | 14148413200 | 139400 | 139400 | 139400 | 139300 | 474 |
| 215 | 20240117 | 151100 | 14082368200 | 139300 | 139400 | 139400 | 139300 | 289 |
| 216 | 20240117 | 151000 | 14042102800 | 139300 | 139400 | 139500 | 139300 | 456 |
| 217 | 20240117 | 150900 | 13978560400 | 139400 | 139500 | 139500 | 139400 | 217 |
| 218 | 20240117 | 150800 | 13948303900 | 139400 | 139800 | 139800 | 139400 | 902 |
| 219 | 20240117 | 150700 | 13822461400 | 139700 | 139700 | 139700 | 139700 | 13 |
| 220 | 20240117 | 150600 | 13820645300 | 139500 | 139600 | 139600 | 139300 | 488 |
| 221 | 20240117 | 150500 | 13752580200 | 139700 | 139800 | 139800 | 139500 | 153 |
| 222 | 20240117 | 150400 | 13731212700 | 139700 | 140100 | 140100 | 139700 | 642 |
| 223 | 20240117 | 150300 | 13641358700 | 140000 | 140000 | 140100 | 140000 | 162 |
| 224 | 20240117 | 150200 | 13618673200 | 140000 | 139800 | 140000 | 139800 | 777 |
| 225 | 20240117 | 150100 | 13509939600 | 139800 | 139500 | 139900 | 139500 | 139 |
| 226 | 20240117 | 150000 | 13490534500 | 139500 | 139400 | 139500 | 139300 | 137 |
| 227 | 20240117 | 145900 | 13471436000 | 139400 | 139500 | 139500 | 139400 | 306 |
| 228 | 20240117 | 145800 | 13428774100 | 139400 | 139400 | 139400 | 139400 | 98 |
| 229 | 20240117 | 145700 | 13415112900 | 139400 | 139300 | 139400 | 139200 | 469 |
| 230 | 20240117 | 145600 | 13349805400 | 139300 | 139400 | 139400 | 139200 | 792 |
| 231 | 20240117 | 145500 | 13239462700 | 139400 | 139500 | 139500 | 139400 | 260 |
| 232 | 20240117 | 145400 | 13203211000 | 139500 | 139600 | 139600 | 139500 | 750 |
| 233 | 20240117 | 145300 | 13098582500 | 139600 | 139600 | 139700 | 139500 | 219 |
| 234 | 20240117 | 145200 | 13068012900 | 139600 | 139700 | 139800 | 139600 | 752 |
| 235 | 20240117 | 145100 | 12962984300 | 139700 | 139800 | 139800 | 139700 | 132 |
| 236 | 20240117 | 145000 | 12944534000 | 139900 | 139800 | 139900 | 139800 | 100 |
| 237 | 20240117 | 144900 | 12930546600 | 139900 | 139800 | 139900 | 139800 | 429 |
| 238 | 20240117 | 144800 | 12870571000 | 139800 | 139900 | 139900 | 139800 | 116 |
| 239 | 20240117 | 144700 | 12854350400 | 139900 | 139900 | 139900 | 139900 | 147 |
| 240 | 20240117 | 144600 | 12833785100 | 139900 | 139900 | 139900 | 139900 | 134 |
| 241 | 20240117 | 144500 | 12815038500 | 139900 | 139900 | 139900 | 139900 | 38 |
| 242 | 20240117 | 144400 | 12809722300 | 139900 | 139900 | 140000 | 139800 | 389 |
| 243 | 20240117 | 144300 | 12755311500 | 139900 | 139900 | 139900 | 139800 | 36 |
| 244 | 20240117 | 144200 | 12750275500 | 139900 | 139900 | 139900 | 139800 | 52 |
| 245 | 20240117 | 144100 | 12743003400 | 139900 | 139900 | 139900 | 139900 | 24 |
| 246 | 20240117 | 144000 | 12739645800 | 139900 | 139900 | 139900 | 139800 | 289 |
| 247 | 20240117 | 143900 | 12699242100 | 139800 | 139900 | 139900 | 139800 | 102 |
| 248 | 20240117 | 143800 | 12684977400 | 139900 | 139900 | 139900 | 139900 | 39 |
| 249 | 20240117 | 143700 | 12679521300 | 139900 | 139900 | 139900 | 139800 | 127 |
| 250 | 20240117 | 143600 | 12661754200 | 139900 | 139900 | 140000 | 139900 | 442 |
| 251 | 20240117 | 143500 | 12599915600 | 139900 | 140000 | 140000 | 139900 | 129 |
| 252 | 20240117 | 143400 | 12581865100 | 139900 | 139900 | 140000 | 139900 | 201 |
| 253 | 20240117 | 143300 | 12553743000 | 140000 | 140000 | 140000 | 139900 | 13 |
| 254 | 20240117 | 143200 | 12551923100 | 140000 | 139900 | 140000 | 139900 | 57 |
| 255 | 20240117 | 143100 | 12543944700 | 139900 | 139900 | 140000 | 139900 | 432 |
| 256 | 20240117 | 143000 | 12483491600 | 140000 | 139900 | 140000 | 139900 | 103 |
| 257 | 20240117 | 142900 | 12469080900 | 140000 | 140000 | 140100 | 140000 | 171 |
| 258 | 20240117 | 142800 | 12445140800 | 140000 | 140000 | 140100 | 140000 | 360 |
| 259 | 20240117 | 142700 | 12394712400 | 139900 | 140000 | 140000 | 139900 | 92 |
| 260 | 20240117 | 142600 | 12381832500 | 140000 | 139900 | 140000 | 139900 | 486 |
| 261 | 20240117 | 142500 | 12313795700 | 139900 | 139900 | 140000 | 139800 | 170 |
| 262 | 20240117 | 142400 | 12290008500 | 139900 | 139900 | 140000 | 139900 | 192 |
| 263 | 20240117 | 142300 | 12263146600 | 139900 | 140000 | 140000 | 139900 | 144 |
| 264 | 20240117 | 142200 | 12242988800 | 140000 | 139900 | 140000 | 139900 | 666 |
| 265 | 20240117 | 142100 | 12149760800 | 140000 | 140000 | 140000 | 139900 | 36 |
| 266 | 20240117 | 142000 | 12144722400 | 139900 | 139900 | 139900 | 139900 | 132 |
| 267 | 20240117 | 141900 | 12126255600 | 139900 | 139900 | 140000 | 139900 | 10 |
| 268 | 20240117 | 141800 | 12124856500 | 140000 | 139900 | 140000 | 139900 | 59 |
| 269 | 20240117 | 141700 | 12116600100 | 139900 | 139900 | 139900 | 139900 | 61 |
| 270 | 20240117 | 141600 | 12108066200 | 139800 | 139900 | 139900 | 139800 | 202 |
| 271 | 20240117 | 141500 | 12079809600 | 140000 | 140000 | 140000 | 139900 | 126 |
| 272 | 20240117 | 141400 | 12062181300 | 140000 | 139900 | 140000 | 139900 | 29 |
| 273 | 20240117 | 141300 | 12058121700 | 139900 | 139900 | 140000 | 139900 | 19 |
| 274 | 20240117 | 141200 | 12055463500 | 140000 | 140000 | 140000 | 139800 | 65 |
| 275 | 20240117 | 141100 | 12046371900 | 140000 | 139900 | 140000 | 139800 | 149 |
| 276 | 20240117 | 141000 | 12025536300 | 139900 | 139900 | 140000 | 139900 | 33 |
| 277 | 20240117 | 140900 | 12020918300 | 139900 | 139900 | 140000 | 139900 | 55 |
| 278 | 20240117 | 140800 | 12013222800 | 139900 | 139900 | 139900 | 139800 | 87 |
| 279 | 20240117 | 140700 | 12001055500 | 139900 | 140000 | 140100 | 139800 | 457 |
| 280 | 20240117 | 140600 | 11937095500 | 139900 | 140000 | 140100 | 139900 | 146 |
| 281 | 20240117 | 140500 | 11916655100 | 140100 | 140000 | 140100 | 140000 | 280 |
| 282 | 20240117 | 140400 | 11877429700 | 140000 | 140000 | 140000 | 140000 | 100 |
| 283 | 20240117 | 140300 | 11863429700 | 140000 | 140000 | 140000 | 140000 | 66 |
| 284 | 20240117 | 140200 | 11854189700 | 140000 | 140000 | 140100 | 140000 | 137 |
| 285 | 20240117 | 140100 | 11835009400 | 140000 | 140100 | 140100 | 140000 | 121 |
| 286 | 20240117 | 140000 | 11818066000 | 140000 | 140000 | 140100 | 140000 | 25 |
| 287 | 20240117 | 135900 | 11814565900 | 140000 | 140000 | 140000 | 140000 | 42 |
| 288 | 20240117 | 135800 | 11808685900 | 140000 | 140100 | 140100 | 140000 | 132 |
| 289 | 20240117 | 135700 | 11790203900 | 140100 | 140100 | 140100 | 140000 | 327 |
| 290 | 20240117 | 135600 | 11744397400 | 140100 | 140300 | 140300 | 140100 | 429 |
| 291 | 20240117 | 135500 | 11684269000 | 140300 | 140200 | 140300 | 140200 | 76 |
| 292 | 20240117 | 135400 | 11673607100 | 140100 | 140300 | 140300 | 140100 | 128 |
| 293 | 20240117 | 135300 | 11655654600 | 140300 | 140600 | 140600 | 140300 | 86 |
| 294 | 20240117 | 135200 | 11643577200 | 140700 | 140800 | 140800 | 140700 | 143 |
| 295 | 20240117 | 135100 | 11623456700 | 140700 | 140900 | 140900 | 140600 | 316 |
| 296 | 20240117 | 135000 | 11578991100 | 140800 | 140700 | 140800 | 140700 | 912 |
| 297 | 20240117 | 134900 | 11450657500 | 140700 | 140600 | 140700 | 140600 | 338 |
| 298 | 20240117 | 134800 | 11403132500 | 140600 | 140500 | 140600 | 140500 | 132 |
| 299 | 20240117 | 134700 | 11384582500 | 140500 | 140500 | 140600 | 140500 | 1005 |
| 300 | 20240117 | 134600 | 11243379200 | 140400 | 140200 | 140400 | 139900 | 603 |
| 301 | 20240117 | 134500 | 11158781800 | 139900 | 140200 | 140300 | 139900 | 870 |
| 302 | 20240117 | 134400 | 11036928600 | 140200 | 140300 | 140300 | 140200 | 24 |
| 303 | 20240117 | 134300 | 11033563600 | 140300 | 140300 | 140300 | 140300 | 63 |
| 304 | 20240117 | 134200 | 11024724700 | 140300 | 139800 | 140400 | 139800 | 2190 |
| 305 | 20240117 | 134100 | 10717949300 | 139800 | 139700 | 139800 | 139700 | 291 |
| 306 | 20240117 | 134000 | 10677294100 | 139700 | 139800 | 139800 | 139700 | 110 |
| 307 | 20240117 | 133900 | 10661923700 | 139700 | 139700 | 139800 | 139700 | 170 |
| 308 | 20240117 | 133800 | 10638163700 | 139700 | 139600 | 139700 | 139500 | 173 |
| 309 | 20240117 | 133700 | 10614012400 | 139600 | 139600 | 139600 | 139600 | 35 |
| 310 | 20240117 | 133600 | 10609126400 | 139600 | 139500 | 139600 | 139500 | 386 |
| 311 | 20240117 | 133500 | 10555255500 | 139600 | 139600 | 139600 | 139500 | 206 |
| 312 | 20240117 | 133400 | 10526508400 | 139500 | 139600 | 139600 | 139500 | 92 |
| 313 | 20240117 | 133300 | 10513670200 | 139600 | 139600 | 139600 | 139500 | 129 |
| 314 | 20240117 | 133200 | 10495665300 | 139600 | 139600 | 139600 | 139500 | 95 |
| 315 | 20240117 | 133100 | 10482409200 | 139500 | 139500 | 139600 | 139500 | 63 |
| 316 | 20240117 | 133000 | 10473619600 | 139500 | 139500 | 139600 | 139500 | 241 |
| 317 | 20240117 | 132900 | 10440000000 | 139600 | 139600 | 139600 | 139600 | 17 |
| 318 | 20240117 | 132800 | 10437626800 | 139600 | 139600 | 139600 | 139600 | 707 |
| 319 | 20240117 | 132700 | 10338929600 | 139600 | 139700 | 139700 | 139600 | 14 |
| 320 | 20240117 | 132600 | 10336974000 | 139700 | 139700 | 139800 | 139700 | 25 |
| 321 | 20240117 | 132500 | 10333481300 | 139700 | 139700 | 139800 | 139600 | 144 |
| 322 | 20240117 | 132400 | 10313362800 | 139700 | 139700 | 139800 | 139700 | 131 |
| 323 | 20240117 | 132300 | 10295060500 | 139800 | 139700 | 139800 | 139700 | 60 |
| 324 | 20240117 | 132200 | 10286678000 | 139800 | 139700 | 139800 | 139700 | 102 |
| 325 | 20240117 | 132100 | 10272425800 | 139700 | 139700 | 139700 | 139700 | 21 |
| 326 | 20240117 | 132000 | 10269492100 | 139600 | 139700 | 139700 | 139600 | 8 |
| 327 | 20240117 | 131900 | 10268374600 | 139700 | 139600 | 139800 | 139600 | 135 |
| 328 | 20240117 | 131800 | 10249507700 | 139600 | 139600 | 139800 | 139500 | 151 |
| 329 | 20240117 | 131700 | 10228417600 | 139600 | 139600 | 139600 | 139600 | 12 |
| 330 | 20240117 | 131600 | 10226742400 | 139600 | 139800 | 139800 | 139600 | 577 |
| 331 | 20240117 | 131500 | 10146149400 | 139800 | 139800 | 139900 | 139800 | 77 |
| 332 | 20240117 | 131400 | 10135382900 | 139800 | 139800 | 139800 | 139800 | 3 |
| 333 | 20240117 | 131300 | 10134963500 | 139900 | 139800 | 139900 | 139800 | 179 |
| 334 | 20240117 | 131200 | 10109936400 | 139800 | 139900 | 139900 | 139800 | 30 |
| 335 | 20240117 | 131100 | 10105740000 | 139900 | 139900 | 139900 | 139800 | 28 |
| 336 | 20240117 | 131000 | 10101823100 | 139900 | 139900 | 139900 | 139900 | 482 |
| 337 | 20240117 | 130900 | 10034391300 | 140000 | 139900 | 140000 | 139900 | 61 |
| 338 | 20240117 | 130800 | 10025857100 | 140000 | 140000 | 140000 | 140000 | 35 |
| 339 | 20240117 | 130700 | 10020957100 | 139900 | 140000 | 140000 | 139900 | 149 |
| 340 | 20240117 | 130600 | 10000103500 | 140000 | 139900 | 140000 | 139900 | 145 |
| 341 | 20240117 | 130500 | 9979817000 | 139900 | 139700 | 139900 | 139700 | 96 |
| 342 | 20240117 | 130400 | 9966394900 | 139700 | 139800 | 139800 | 139700 | 71 |
| 343 | 20240117 | 130300 | 9956470200 | 139800 | 139700 | 139800 | 139700 | 23 |
| 344 | 20240117 | 130200 | 9953257000 | 139800 | 139700 | 139800 | 139700 | 108 |
| 345 | 20240117 | 130100 | 9938159400 | 139700 | 139900 | 139900 | 139700 | 45 |
| 346 | 20240117 | 130000 | 9931869500 | 139900 | 139900 | 139900 | 139800 | 42 |
| 347 | 20240117 | 125900 | 9925995200 | 139900 | 139900 | 139900 | 139900 | 20 |
| 348 | 20240117 | 125800 | 9923197200 | 139900 | 139900 | 139900 | 139800 | 109 |
| 349 | 20240117 | 125700 | 9907951100 | 139900 | 139800 | 139900 | 139800 | 94 |
| 350 | 20240117 | 125600 | 9894801900 | 139900 | 139900 | 139900 | 139800 | 140 |
| 351 | 20240117 | 125500 | 9875216000 | 139900 | 139800 | 139900 | 139800 | 182 |
| 352 | 20240117 | 125400 | 9849764400 | 139800 | 139800 | 139900 | 139800 | 31 |
| 353 | 20240117 | 125300 | 9845430400 | 139800 | 139900 | 139900 | 139800 | 12 |
| 354 | 20240117 | 125200 | 9843752200 | 139900 | 139900 | 139900 | 139900 | 91 |
| 355 | 20240117 | 125100 | 9831021300 | 139800 | 139900 | 139900 | 139800 | 167 |
| 356 | 20240117 | 125000 | 9807667200 | 139900 | 139900 | 140000 | 139900 | 31 |
| 357 | 20240117 | 124900 | 9803329800 | 139900 | 140000 | 140000 | 139800 | 218 |
| 358 | 20240117 | 124800 | 9772827000 | 139900 | 139900 | 140000 | 139900 | 62 |
| 359 | 20240117 | 124700 | 9764152800 | 140000 | 139900 | 140000 | 139900 | 23 |
| 360 | 20240117 | 124600 | 9760934800 | 139900 | 140000 | 140000 | 139900 | 73 |
| 361 | 20240117 | 124500 | 9750714900 | 140000 | 140000 | 140000 | 140000 | 24 |
| 362 | 20240117 | 124400 | 9747354900 | 139900 | 140000 | 140000 | 139900 | 86 |
| 363 | 20240117 | 124300 | 9735320900 | 140000 | 139900 | 140000 | 139900 | 176 |
| 364 | 20240117 | 124200 | 9710697900 | 139800 | 139700 | 139800 | 139700 | 115 |
| 365 | 20240117 | 124100 | 9694621400 | 139700 | 139800 | 139800 | 139700 | 62 |
| 366 | 20240117 | 124000 | 9685957500 | 139800 | 139800 | 139800 | 139800 | 46 |
| 367 | 20240117 | 123900 | 9679526700 | 139700 | 139800 | 139800 | 139700 | 69 |
| 368 | 20240117 | 123800 | 9669883100 | 139800 | 139600 | 139800 | 139600 | 58 |
| 369 | 20240117 | 123700 | 9661783600 | 139600 | 139500 | 139600 | 139500 | 5 |
| 370 | 20240117 | 123600 | 9661085700 | 139500 | 139600 | 139600 | 139500 | 58 |
| 371 | 20240117 | 123500 | 9652989900 | 139600 | 139600 | 139600 | 139500 | 146 |
| 372 | 20240117 | 123400 | 9632611900 | 139600 | 139600 | 139600 | 139600 | 32 |
| 373 | 20240117 | 123300 | 9628144700 | 139500 | 139500 | 139600 | 139500 | 98 |
| 374 | 20240117 | 123200 | 9614468900 | 139500 | 139600 | 139600 | 139500 | 61 |
| 375 | 20240117 | 123100 | 9605954800 | 139600 | 139600 | 139600 | 139500 | 51 |
| 376 | 20240117 | 123000 | 9598837400 | 139600 | 139500 | 139600 | 139500 | 204 |
| 377 | 20240117 | 122900 | 9570378700 | 139500 | 139500 | 139500 | 139500 | 120 |
| 378 | 20240117 | 122800 | 9553638700 | 139500 | 139500 | 139500 | 139400 | 63 |
| 379 | 20240117 | 122700 | 9544854700 | 139400 | 139500 | 139500 | 139400 | 87 |
| 380 | 20240117 | 122600 | 9532726300 | 139500 | 139400 | 139500 | 139400 | 85 |
| 381 | 20240117 | 122500 | 9520869700 | 139400 | 139400 | 139400 | 139400 | 30 |
| 382 | 20240117 | 122400 | 9516687700 | 139400 | 139400 | 139400 | 139400 | 42 |
| 383 | 20240117 | 122300 | 9510832900 | 139400 | 139400 | 139400 | 139400 | 104 |
| 384 | 20240117 | 122200 | 9496335300 | 139400 | 139300 | 139400 | 139300 | 24 |
| 385 | 20240117 | 122100 | 9492990200 | 139300 | 139300 | 139400 | 139300 | 90 |
| 386 | 20240117 | 122000 | 9480452200 | 139400 | 139200 | 139400 | 139200 | 128 |
| 387 | 20240117 | 121900 | 9462620700 | 139300 | 139300 | 139300 | 139200 | 122 |
| 388 | 20240117 | 121800 | 9445626400 | 139300 | 139300 | 139300 | 139200 | 109 |
| 389 | 20240117 | 121700 | 9430444300 | 139300 | 139400 | 139400 | 139300 | 17 |
| 390 | 20240117 | 121600 | 9428075600 | 139400 | 139400 | 139400 | 139300 | 38 |
| 391 | 20240117 | 121500 | 9422779400 | 139400 | 139300 | 139400 | 139300 | 133 |
| 392 | 20240117 | 121400 | 9404250300 | 139400 | 139300 | 139400 | 139300 | 18 |
| 393 | 20240117 | 121300 | 9401741300 | 139400 | 139300 | 139400 | 139300 | 74 |
| 394 | 20240117 | 121200 | 9391431200 | 139400 | 139300 | 139400 | 139300 | 92 |
| 395 | 20240117 | 121100 | 9378610800 | 139300 | 139300 | 139400 | 139300 | 80 |
| 396 | 20240117 | 121000 | 9367463400 | 139300 | 139300 | 139400 | 139300 | 31 |
| 397 | 20240117 | 120900 | 9363143700 | 139300 | 139300 | 139400 | 139200 | 183 |
| 398 | 20240117 | 120800 | 9337641500 | 139300 | 139300 | 139300 | 139200 | 68 |
| 399 | 20240117 | 120700 | 9328169500 | 139300 | 139400 | 139400 | 139300 | 210 |
| 400 | 20240117 | 120600 | 9298906100 | 139400 | 139400 | 139400 | 139300 | 195 |
| 401 | 20240117 | 120500 | 9271736400 | 139300 | 139300 | 139300 | 139200 | 244 |
| 402 | 20240117 | 120400 | 9237755900 | 139200 | 139300 | 139300 | 139200 | 85 |
| 403 | 20240117 | 120300 | 9225923200 | 139300 | 139300 | 139300 | 139200 | 90 |
| 404 | 20240117 | 120200 | 9213386400 | 139300 | 139300 | 139300 | 139200 | 85 |
| 405 | 20240117 | 120100 | 9201551500 | 139300 | 139400 | 139500 | 139200 | 45 |
| 406 | 20240117 | 120000 | 9195280100 | 139400 | 139400 | 139400 | 139200 | 216 |
| 407 | 20240117 | 115900 | 9165195300 | 139300 | 139300 | 139400 | 139200 | 132 |
| 408 | 20240117 | 115800 | 9146802000 | 139300 | 139400 | 139400 | 139300 | 326 |
| 409 | 20240117 | 115700 | 9101389000 | 139400 | 139500 | 139500 | 139300 | 253 |
| 410 | 20240117 | 115600 | 9066114800 | 139400 | 139500 | 139500 | 139400 | 46 |
| 411 | 20240117 | 115500 | 9059699900 | 139500 | 139500 | 139500 | 139400 | 41 |
| 412 | 20240117 | 115400 | 9053981300 | 139500 | 139500 | 139500 | 139500 | 162 |
| 413 | 20240117 | 115300 | 9031382300 | 139500 | 139400 | 139500 | 139400 | 206 |
| 414 | 20240117 | 115200 | 9002658900 | 139400 | 139400 | 139400 | 139300 | 166 |
| 415 | 20240117 | 115100 | 8979524000 | 139300 | 139400 | 139400 | 139300 | 115 |
| 416 | 20240117 | 115000 | 8963504000 | 139400 | 139000 | 139400 | 139000 | 216 |
| 417 | 20240117 | 114900 | 8933441500 | 139200 | 139100 | 139200 | 139000 | 300 |
| 418 | 20240117 | 114800 | 8891710400 | 139100 | 139100 | 139100 | 139000 | 928 |
| 419 | 20240117 | 114700 | 8762638300 | 139100 | 139200 | 139200 | 139000 | 3631 |
| 420 | 20240117 | 114600 | 8257839500 | 139200 | 139100 | 139200 | 139100 | 433 |
| 421 | 20240117 | 114500 | 8197589700 | 139100 | 139300 | 139400 | 139100 | 1645 |
| 422 | 20240117 | 114400 | 7968543600 | 139400 | 139400 | 139400 | 139300 | 55 |
| 423 | 20240117 | 114300 | 7960881400 | 139400 | 139400 | 139400 | 139300 | 1045 |
| 424 | 20240117 | 114200 | 7815308600 | 139400 | 139400 | 139500 | 139400 | 218 |
| 425 | 20240117 | 114100 | 7784919200 | 139400 | 139400 | 139500 | 139300 | 150 |
| 426 | 20240117 | 114000 | 7764010600 | 139400 | 139400 | 139400 | 139300 | 133 |
| 427 | 20240117 | 113900 | 7745475800 | 139400 | 139400 | 139400 | 139300 | 353 |
| 428 | 20240117 | 113800 | 7696273700 | 139400 | 139400 | 139500 | 139400 | 341 |
| 429 | 20240117 | 113700 | 7648735800 | 139400 | 139400 | 139600 | 139400 | 202 |
| 430 | 20240117 | 113600 | 7620567100 | 139500 | 139500 | 139500 | 139400 | 1047 |
| 431 | 20240117 | 113500 | 7474614200 | 139500 | 139400 | 139500 | 139400 | 381 |
| 432 | 20240117 | 113400 | 7421497400 | 139400 | 139400 | 139500 | 139400 | 40 |
| 433 | 20240117 | 113300 | 7415921300 | 139500 | 139600 | 139600 | 139400 | 97 |
| 434 | 20240117 | 113200 | 7402389700 | 139600 | 139600 | 139600 | 139500 | 287 |
| 435 | 20240117 | 113100 | 7362343700 | 139600 | 139600 | 139600 | 139600 | 29 |
| 436 | 20240117 | 113000 | 7358295300 | 139500 | 139600 | 139600 | 139500 | 79 |
| 437 | 20240117 | 112900 | 7347271800 | 139600 | 139500 | 139600 | 139500 | 56 |
| 438 | 20240117 | 112800 | 7339456600 | 139500 | 139500 | 139600 | 139500 | 214 |
| 439 | 20240117 | 112700 | 7309602500 | 139500 | 139600 | 139800 | 139500 | 73 |
| 440 | 20240117 | 112600 | 7299414000 | 139600 | 139500 | 139600 | 139500 | 293 |
| 441 | 20240117 | 112500 | 7258523900 | 139600 | 139500 | 139600 | 139400 | 398 |
| 442 | 20240117 | 112400 | 7202991300 | 139500 | 139600 | 139600 | 139500 | 154 |
| 443 | 20240117 | 112300 | 7181504100 | 139600 | 139600 | 139600 | 139500 | 320 |
| 444 | 20240117 | 112200 | 7136841100 | 139600 | 139500 | 139600 | 139500 | 290 |
| 445 | 20240117 | 112100 | 7096380900 | 139600 | 139800 | 139800 | 139600 | 1352 |
| 446 | 20240117 | 112000 | 6907578600 | 139800 | 139800 | 139800 | 139700 | 123 |
| 447 | 20240117 | 111900 | 6890385900 | 139800 | 139800 | 139800 | 139800 | 79 |
| 448 | 20240117 | 111800 | 6879341700 | 139800 | 139800 | 139800 | 139800 | 158 |
| 449 | 20240117 | 111700 | 6857253300 | 139900 | 139900 | 139900 | 139800 | 124 |
| 450 | 20240117 | 111600 | 6839915100 | 139900 | 139900 | 139900 | 139800 | 83 |
| 451 | 20240117 | 111500 | 6828304000 | 139900 | 140000 | 140000 | 139900 | 175 |
| 452 | 20240117 | 111400 | 6803819700 | 139900 | 139900 | 140000 | 139900 | 35 |
| 453 | 20240117 | 111300 | 6798922900 | 139900 | 139800 | 139900 | 139800 | 337 |
| 454 | 20240117 | 111200 | 6751806800 | 139800 | 139800 | 139900 | 139800 | 123 |
| 455 | 20240117 | 111100 | 6734601300 | 139800 | 139900 | 139900 | 139800 | 65 |
| 456 | 20240117 | 111000 | 6725509600 | 140000 | 139900 | 140000 | 139900 | 18 |
| 457 | 20240117 | 110900 | 6722990700 | 140000 | 140000 | 140000 | 139900 | 218 |
| 458 | 20240117 | 110800 | 6692487200 | 140000 | 140000 | 140000 | 140000 | 136 |
| 459 | 20240117 | 110700 | 6673447200 | 140000 | 140000 | 140000 | 140000 | 28 |
| 460 | 20240117 | 110600 | 6669527200 | 140000 | 140100 | 140100 | 140000 | 35 |
| 461 | 20240117 | 110500 | 6664624000 | 140100 | 140000 | 140100 | 140000 | 38 |
| 462 | 20240117 | 110400 | 6659303800 | 140000 | 139900 | 140000 | 139900 | 52 |
| 463 | 20240117 | 110300 | 6652025800 | 140000 | 140000 | 140000 | 140000 | 54 |
| 464 | 20240117 | 110200 | 6644465800 | 140000 | 140000 | 140000 | 139900 | 377 |
| 465 | 20240117 | 110100 | 6591691800 | 139900 | 139900 | 139900 | 139900 | 108 |
| 466 | 20240117 | 110000 | 6576582600 | 139900 | 140100 | 140100 | 139900 | 359 |
| 467 | 20240117 | 105900 | 6526324000 | 140100 | 140200 | 140200 | 140100 | 38 |
| 468 | 20240117 | 105800 | 6521000000 | 140100 | 140100 | 140200 | 140100 | 128 |
| 469 | 20240117 | 105700 | 6503066200 | 140100 | 140100 | 140100 | 140000 | 96 |
| 470 | 20240117 | 105600 | 6489616700 | 140100 | 140100 | 140100 | 140100 | 451 |
| 471 | 20240117 | 105500 | 6426431600 | 140100 | 140200 | 140200 | 140100 | 22 |
| 472 | 20240117 | 105400 | 6423348100 | 140200 | 140200 | 140200 | 140100 | 384 |
| 473 | 20240117 | 105300 | 6369512700 | 140200 | 140200 | 140200 | 140200 | 394 |
| 474 | 20240117 | 105200 | 6314273900 | 140300 | 140200 | 140300 | 140200 | 110 |
| 475 | 20240117 | 105100 | 6298841900 | 140200 | 140200 | 140200 | 140200 | 176 |
| 476 | 20240117 | 105000 | 6274166700 | 140200 | 139900 | 140200 | 139900 | 942 |
| 477 | 20240117 | 104900 | 6142270700 | 139900 | 140000 | 140000 | 139900 | 125 |
| 478 | 20240117 | 104800 | 6124781100 | 139900 | 139900 | 140000 | 139900 | 366 |
| 479 | 20240117 | 104700 | 6073549000 | 139900 | 139900 | 139900 | 139800 | 200 |
| 480 | 20240117 | 104600 | 6045576800 | 140000 | 139700 | 140000 | 139700 | 192 |
| 481 | 20240117 | 104500 | 6018732600 | 139700 | 139800 | 139800 | 139700 | 439 |
| 482 | 20240117 | 104400 | 5957393700 | 139800 | 139800 | 139800 | 139800 | 54 |
| 483 | 20240117 | 104300 | 5949844500 | 139800 | 139800 | 139800 | 139700 | 56 |
| 484 | 20240117 | 104200 | 5942017700 | 139800 | 139800 | 139800 | 139800 | 206 |
| 485 | 20240117 | 104100 | 5913218900 | 139800 | 139900 | 139900 | 139800 | 182 |
| 486 | 20240117 | 104000 | 5887774500 | 139900 | 139900 | 139900 | 139900 | 158 |
| 487 | 20240117 | 103900 | 5865670300 | 139900 | 139900 | 139900 | 139800 | 62 |
| 488 | 20240117 | 103800 | 5856998500 | 139900 | 139900 | 139900 | 139800 | 86 |
| 489 | 20240117 | 103700 | 5844968100 | 139900 | 139800 | 139900 | 139800 | 151 |
| 490 | 20240117 | 103600 | 5823853900 | 139800 | 139800 | 139800 | 139700 | 178 |
| 491 | 20240117 | 103500 | 5798970500 | 139700 | 139800 | 139800 | 139700 | 70 |
| 492 | 20240117 | 103400 | 5789187700 | 139700 | 139800 | 139800 | 139700 | 14 |
| 493 | 20240117 | 103300 | 5787231700 | 139700 | 139700 | 139800 | 139700 | 41 |
| 494 | 20240117 | 103200 | 5781502100 | 139800 | 139700 | 139800 | 139700 | 238 |
| 495 | 20240117 | 103100 | 5748251100 | 139800 | 139800 | 139800 | 139700 | 87 |
| 496 | 20240117 | 103000 | 5736094200 | 139800 | 139900 | 139900 | 139700 | 301 |
| 497 | 20240117 | 102900 | 5694027500 | 139900 | 139900 | 139900 | 139800 | 143 |
| 498 | 20240117 | 102800 | 5674023300 | 139900 | 140100 | 140100 | 139900 | 253 |
| 499 | 20240117 | 102700 | 5638608200 | 140200 | 140100 | 140200 | 140000 | 131 |
| 500 | 20240117 | 102600 | 5620253200 | 140100 | 140100 | 140200 | 140100 | 60 |
| 501 | 20240117 | 102500 | 5611846700 | 140100 | 140300 | 140300 | 140100 | 96 |
| 502 | 20240117 | 102400 | 5598386800 | 140300 | 140100 | 140300 | 140100 | 336 |
| 503 | 20240117 | 102300 | 5551278500 | 139900 | 139800 | 140100 | 139700 | 1509 |
| 504 | 20240117 | 102200 | 5340163700 | 139700 | 139700 | 139800 | 139700 | 196 |
| 505 | 20240117 | 102100 | 5312780800 | 139700 | 139700 | 139800 | 139700 | 262 |
| 506 | 20240117 | 102000 | 5276177600 | 139700 | 139800 | 139800 | 139700 | 123 |
| 507 | 20240117 | 101900 | 5258990100 | 139800 | 139700 | 139800 | 139600 | 59 |
| 508 | 20240117 | 101800 | 5250747200 | 139700 | 139600 | 139700 | 139600 | 527 |
| 509 | 20240117 | 101700 | 5177149400 | 139600 | 139500 | 139600 | 139400 | 95 |
| 510 | 20240117 | 101600 | 5163895100 | 139400 | 139500 | 139500 | 139400 | 64 |
| 511 | 20240117 | 101500 | 5154970700 | 139500 | 139500 | 139500 | 139400 | 78 |
| 512 | 20240117 | 101400 | 5144093300 | 139400 | 139400 | 139500 | 139300 | 306 |
| 513 | 20240117 | 101300 | 5101436800 | 139400 | 139500 | 139500 | 139400 | 252 |
| 514 | 20240117 | 101200 | 5066284000 | 139500 | 139400 | 139500 | 139400 | 448 |
| 515 | 20240117 | 101100 | 5003796800 | 139500 | 139500 | 139500 | 139300 | 369 |
| 516 | 20240117 | 101000 | 4952355400 | 139400 | 139500 | 139500 | 139400 | 188 |
| 517 | 20240117 | 100900 | 4926132200 | 139500 | 139400 | 139600 | 139400 | 272 |
| 518 | 20240117 | 100800 | 4888195400 | 139400 | 139500 | 139500 | 139300 | 218 |
| 519 | 20240117 | 100700 | 4857808800 | 139400 | 139400 | 139500 | 139400 | 846 |
| 520 | 20240117 | 100600 | 4739872800 | 139400 | 139400 | 139500 | 139400 | 205 |
| 521 | 20240117 | 100500 | 4711286500 | 139500 | 139600 | 139600 | 139500 | 344 |
| 522 | 20240117 | 100400 | 4663295300 | 139500 | 139600 | 139600 | 139500 | 105 |
| 523 | 20240117 | 100300 | 4648640600 | 139600 | 139600 | 139600 | 139500 | 320 |
| 524 | 20240117 | 100200 | 4603995900 | 139500 | 139500 | 139600 | 139500 | 619 |
| 525 | 20240117 | 100100 | 4517645200 | 139500 | 139600 | 139600 | 139500 | 618 |
| 526 | 20240117 | 100000 | 4431408200 | 139600 | 139700 | 139700 | 139500 | 258 |
| 527 | 20240117 | 095900 | 4395390300 | 139600 | 139900 | 139900 | 139600 | 1634 |
| 528 | 20240117 | 095800 | 4167022300 | 139800 | 140000 | 140000 | 139800 | 182 |
| 529 | 20240117 | 095700 | 4141564000 | 139900 | 140000 | 140000 | 139800 | 237 |
| 530 | 20240117 | 095600 | 4108406500 | 140000 | 140000 | 140100 | 140000 | 125 |
| 531 | 20240117 | 095500 | 4090905300 | 140000 | 139900 | 140000 | 139900 | 218 |
| 532 | 20240117 | 095400 | 4060399400 | 140000 | 140000 | 140000 | 139900 | 394 |
| 533 | 20240117 | 095300 | 4005267700 | 140000 | 140000 | 140000 | 139900 | 166 |
| 534 | 20240117 | 095200 | 3982034900 | 139900 | 139900 | 140000 | 139900 | 336 |
| 535 | 20240117 | 095100 | 3935002800 | 140000 | 139900 | 140000 | 139900 | 9 |
| 536 | 20240117 | 095000 | 3933743000 | 140000 | 140000 | 140100 | 140000 | 203 |
| 537 | 20240117 | 094900 | 3905318000 | 140100 | 140100 | 140100 | 140000 | 96 |
| 538 | 20240117 | 094800 | 3891874600 | 140100 | 140100 | 140100 | 140000 | 42 |
| 539 | 20240117 | 094700 | 3885992500 | 140000 | 140000 | 140100 | 140000 | 243 |
| 540 | 20240117 | 094600 | 3851970200 | 140000 | 140200 | 140200 | 139900 | 576 |
| 541 | 20240117 | 094500 | 3771306500 | 140200 | 140100 | 140300 | 140100 | 214 |
| 542 | 20240117 | 094400 | 3741306100 | 140000 | 140000 | 140100 | 140000 | 141 |
| 543 | 20240117 | 094300 | 3721557700 | 140000 | 140200 | 140200 | 140000 | 114 |
| 544 | 20240117 | 094200 | 3705597100 | 140200 | 140100 | 140300 | 140000 | 153 |
| 545 | 20240117 | 094100 | 3684147800 | 139900 | 139900 | 140200 | 139800 | 1552 |
| 546 | 20240117 | 094000 | 3466788400 | 139800 | 139800 | 140000 | 139800 | 154 |
| 547 | 20240117 | 093900 | 3445251500 | 139900 | 139800 | 139900 | 139800 | 93 |
| 548 | 20240117 | 093800 | 3432246100 | 139800 | 139800 | 139800 | 139700 | 418 |
| 549 | 20240117 | 093700 | 3373822000 | 139800 | 139700 | 139800 | 139600 | 491 |
| 550 | 20240117 | 093600 | 3305207500 | 139700 | 139800 | 139800 | 139600 | 245 |
| 551 | 20240117 | 093500 | 3270976300 | 139800 | 139600 | 139900 | 139600 | 843 |
| 552 | 20240117 | 093400 | 3153209700 | 139700 | 139800 | 139900 | 139700 | 299 |
| 553 | 20240117 | 093300 | 3111428200 | 139900 | 140000 | 140000 | 139700 | 753 |
| 554 | 20240117 | 093200 | 3006122600 | 139900 | 139900 | 140100 | 139800 | 854 |
| 555 | 20240117 | 093100 | 2886581600 | 139900 | 139800 | 139900 | 139600 | 176 |
| 556 | 20240117 | 093000 | 2861996000 | 139800 | 140100 | 140100 | 139800 | 522 |
| 557 | 20240117 | 092900 | 2788968100 | 140100 | 140300 | 140300 | 139900 | 49 |
| 558 | 20240117 | 092800 | 2782109000 | 140300 | 140100 | 140300 | 139900 | 592 |
| 559 | 20240117 | 092700 | 2699193900 | 140200 | 140100 | 140300 | 140000 | 420 |
| 560 | 20240117 | 092600 | 2640342700 | 140300 | 140400 | 140400 | 140300 | 116 |
| 561 | 20240117 | 092500 | 2624066600 | 140400 | 139900 | 140400 | 139900 | 756 |
| 562 | 20240117 | 092400 | 2518191600 | 139900 | 139900 | 140000 | 139900 | 260 |
| 563 | 20240117 | 092300 | 2481811000 | 139900 | 139500 | 139900 | 139500 | 1017 |
| 564 | 20240117 | 092200 | 2339800400 | 139600 | 139500 | 139600 | 139500 | 184 |
| 565 | 20240117 | 092100 | 2314124100 | 139600 | 139500 | 139700 | 139400 | 598 |
| 566 | 20240117 | 092000 | 2230679400 | 139500 | 139500 | 139600 | 139400 | 1177 |
| 567 | 20240117 | 091900 | 2066508800 | 139600 | 139900 | 139900 | 139600 | 249 |
| 568 | 20240117 | 091800 | 2031738400 | 139700 | 140000 | 140000 | 139600 | 123 |
| 569 | 20240117 | 091700 | 2014537200 | 140000 | 139500 | 140000 | 139500 | 1007 |
| 570 | 20240117 | 091600 | 1874002000 | 139600 | 139700 | 139700 | 139500 | 585 |
| 571 | 20240117 | 091500 | 1792330100 | 139700 | 139600 | 140000 | 139500 | 307 |
| 572 | 20240117 | 091400 | 1749437300 | 139500 | 139500 | 139600 | 139400 | 585 |
| 573 | 20240117 | 091300 | 1667832500 | 139500 | 139600 | 140100 | 139400 | 1172 |
| 574 | 20240117 | 091200 | 1504252300 | 139600 | 140000 | 140100 | 139500 | 603 |
| 575 | 20240117 | 091100 | 1419986200 | 140100 | 140100 | 140500 | 140000 | 356 |
| 576 | 20240117 | 091000 | 1370129100 | 140000 | 139800 | 140500 | 139800 | 551 |
| 577 | 20240117 | 090900 | 1292920300 | 139800 | 139500 | 139800 | 139400 | 382 |
| 578 | 20240117 | 090800 | 1239612700 | 139500 | 139500 | 139500 | 139300 | 395 |
| 579 | 20240117 | 090700 | 1184547800 | 139400 | 139500 | 139500 | 139300 | 746 |
| 580 | 20240117 | 090600 | 1080567500 | 139500 | 140800 | 140800 | 139400 | 1693 |
| 581 | 20240117 | 090500 | 844138700 | 140800 | 139900 | 140800 | 139700 | 435 |
| 582 | 20240117 | 090400 | 783264500 | 139900 | 139600 | 139900 | 139600 | 495 |
| 583 | 20240117 | 090300 | 714098100 | 139600 | 140100 | 140100 | 139500 | 1288 |
| 584 | 20240117 | 090200 | 534142300 | 140000 | 140800 | 140800 | 140000 | 1925 |
| 585 | 20240117 | 090100 | 263812300 | 140800 | 140400 | 140800 | 140400 | 416 |
| 586 | 20240117 | 090000 | 205243000 | 140100 | 140000 | 140900 | 140000 | 1424 |