36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 3 | 20240117 | 191600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 4 | 20240117 | 191500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 5 | 20240117 | 191400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 6 | 20240117 | 191300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 7 | 20240117 | 191200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 8 | 20240117 | 191100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 9 | 20240117 | 191000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 10 | 20240117 | 190900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 11 | 20240117 | 190800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 12 | 20240117 | 190700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 13 | 20240117 | 190600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 14 | 20240117 | 190500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 15 | 20240117 | 190400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 16 | 20240117 | 190300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 17 | 20240117 | 190200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 18 | 20240117 | 190100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 19 | 20240117 | 190000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 20 | 20240117 | 185900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 21 | 20240117 | 185800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 22 | 20240117 | 185700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 23 | 20240117 | 185600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 24 | 20240117 | 185500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 25 | 20240117 | 185400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 26 | 20240117 | 185300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 27 | 20240117 | 185200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 28 | 20240117 | 185100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 29 | 20240117 | 185000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 30 | 20240117 | 184900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 31 | 20240117 | 184800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 32 | 20240117 | 184700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 33 | 20240117 | 184600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 34 | 20240117 | 184500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 35 | 20240117 | 184400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 36 | 20240117 | 184300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 37 | 20240117 | 184200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 38 | 20240117 | 184100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 39 | 20240117 | 184000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 40 | 20240117 | 183900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 41 | 20240117 | 183800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 42 | 20240117 | 183700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 43 | 20240117 | 183600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 44 | 20240117 | 183500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 45 | 20240117 | 183400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 46 | 20240117 | 183300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 47 | 20240117 | 183200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 48 | 20240117 | 183100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 49 | 20240117 | 183000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 50 | 20240117 | 182900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 51 | 20240117 | 182800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 52 | 20240117 | 182700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 53 | 20240117 | 182600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 54 | 20240117 | 182500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 55 | 20240117 | 182400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 56 | 20240117 | 182300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 57 | 20240117 | 182200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 58 | 20240117 | 182100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 59 | 20240117 | 182000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 60 | 20240117 | 181900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 61 | 20240117 | 181800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 62 | 20240117 | 181700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 63 | 20240117 | 181600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 64 | 20240117 | 181500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 65 | 20240117 | 181400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 66 | 20240117 | 181300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 67 | 20240117 | 181200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 68 | 20240117 | 181100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 69 | 20240117 | 181000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 70 | 20240117 | 180900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 71 | 20240117 | 180800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 72 | 20240117 | 180700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 73 | 20240117 | 180600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 74 | 20240117 | 180500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 75 | 20240117 | 180400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 76 | 20240117 | 180300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 77 | 20240117 | 180200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 78 | 20240117 | 180100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 79 | 20240117 | 180000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 80 | 20240117 | 175900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 81 | 20240117 | 175800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 82 | 20240117 | 175700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 83 | 20240117 | 175600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 84 | 20240117 | 175500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 85 | 20240117 | 175400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 86 | 20240117 | 175300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 87 | 20240117 | 175200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 88 | 20240117 | 175100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 89 | 20240117 | 175000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 90 | 20240117 | 174900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 91 | 20240117 | 174800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 92 | 20240117 | 174700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 93 | 20240117 | 174600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 94 | 20240117 | 174500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 95 | 20240117 | 174400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 96 | 20240117 | 174300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 97 | 20240117 | 174200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 98 | 20240117 | 174100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 99 | 20240117 | 174000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 100 | 20240117 | 173900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 101 | 20240117 | 173800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 102 | 20240117 | 173700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 103 | 20240117 | 173600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 104 | 20240117 | 173500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 105 | 20240117 | 173400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 106 | 20240117 | 173300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 107 | 20240117 | 173200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 108 | 20240117 | 173100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 109 | 20240117 | 173000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 110 | 20240117 | 172900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 111 | 20240117 | 172800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 112 | 20240117 | 172700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 113 | 20240117 | 172600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 114 | 20240117 | 172500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 115 | 20240117 | 172400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 116 | 20240117 | 172300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 117 | 20240117 | 172200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 118 | 20240117 | 172100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 119 | 20240117 | 172000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 120 | 20240117 | 171900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 121 | 20240117 | 171800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 122 | 20240117 | 171700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 123 | 20240117 | 171600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 124 | 20240117 | 171500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 125 | 20240117 | 171400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 126 | 20240117 | 171300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 127 | 20240117 | 171200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 128 | 20240117 | 171100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 129 | 20240117 | 171000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 130 | 20240117 | 170900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 131 | 20240117 | 170800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 132 | 20240117 | 170700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 133 | 20240117 | 170600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 134 | 20240117 | 170500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 135 | 20240117 | 170400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 136 | 20240117 | 170300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 137 | 20240117 | 170200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 138 | 20240117 | 170100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 139 | 20240117 | 170000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 140 | 20240117 | 165900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 141 | 20240117 | 165800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 142 | 20240117 | 165700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 143 | 20240117 | 165600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 144 | 20240117 | 165500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 145 | 20240117 | 165400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 146 | 20240117 | 165300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 147 | 20240117 | 165200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 148 | 20240117 | 165100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 149 | 20240117 | 165000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 150 | 20240117 | 164900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 151 | 20240117 | 164800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 152 | 20240117 | 164700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 153 | 20240117 | 164600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 154 | 20240117 | 164500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 155 | 20240117 | 164400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 156 | 20240117 | 164300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 157 | 20240117 | 164200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 158 | 20240117 | 164100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 159 | 20240117 | 164000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 160 | 20240117 | 163900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 161 | 20240117 | 163800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 162 | 20240117 | 163700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 163 | 20240117 | 163600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 164 | 20240117 | 163500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 165 | 20240117 | 163400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 166 | 20240117 | 163300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 167 | 20240117 | 163200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 168 | 20240117 | 163100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 169 | 20240117 | 163000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 170 | 20240117 | 162900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 171 | 20240117 | 162800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 172 | 20240117 | 162700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 173 | 20240117 | 162600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 174 | 20240117 | 162500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 175 | 20240117 | 162400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 176 | 20240117 | 162300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 177 | 20240117 | 162200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 178 | 20240117 | 162100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 179 | 20240117 | 162000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 180 | 20240117 | 161900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 181 | 20240117 | 161800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 182 | 20240117 | 161700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 183 | 20240117 | 161600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 184 | 20240117 | 161500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 185 | 20240117 | 161400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 186 | 20240117 | 161300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 187 | 20240117 | 161200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 188 | 20240117 | 161100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 189 | 20240117 | 161000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 190 | 20240117 | 160900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 191 | 20240117 | 160800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 192 | 20240117 | 160700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 193 | 20240117 | 160600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 194 | 20240117 | 160500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 195 | 20240117 | 160400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 196 | 20240117 | 160300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 197 | 20240117 | 160200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 198 | 20240117 | 160100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 199 | 20240117 | 160000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 200 | 20240117 | 155900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 201 | 20240117 | 155800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 202 | 20240117 | 155700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 203 | 20240117 | 155600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 204 | 20240117 | 155500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 205 | 20240117 | 155400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 206 | 20240117 | 155300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 207 | 20240117 | 155200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 208 | 20240117 | 155100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 209 | 20240117 | 155000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 210 | 20240117 | 154900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 211 | 20240117 | 154800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 212 | 20240117 | 154700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 213 | 20240117 | 154600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 214 | 20240117 | 154500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 215 | 20240117 | 154400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 216 | 20240117 | 154300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 217 | 20240117 | 154200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 218 | 20240117 | 154100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 219 | 20240117 | 154000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 220 | 20240117 | 153900 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 221 | 20240117 | 153800 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 222 | 20240117 | 153700 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 223 | 20240117 | 153600 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 224 | 20240117 | 153500 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 225 | 20240117 | 153400 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 226 | 20240117 | 153300 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 227 | 20240117 | 153200 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 228 | 20240117 | 153100 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 229 | 20240117 | 153000 | 21598772200 | 153000 | 153000 | 153000 | 153000 | 6516 |
| 230 | 20240117 | 152900 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 231 | 20240117 | 152800 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 232 | 20240117 | 152700 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 233 | 20240117 | 152600 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 234 | 20240117 | 152500 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 235 | 20240117 | 152400 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 236 | 20240117 | 152300 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 237 | 20240117 | 152200 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 238 | 20240117 | 152100 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 239 | 20240117 | 152000 | 20601824200 | 153000 | 153000 | 153000 | 153000 | 0 |
| 240 | 20240117 | 151900 | 20601824200 | 153000 | 153000 | 153000 | 152900 | 79 |
| 241 | 20240117 | 151800 | 20589738700 | 152900 | 152900 | 153000 | 152900 | 2444 |
| 242 | 20240117 | 151700 | 20215959000 | 152900 | 152900 | 153000 | 152900 | 506 |
| 243 | 20240117 | 151600 | 20138585400 | 153000 | 153000 | 153000 | 152800 | 294 |
| 244 | 20240117 | 151500 | 20093620100 | 153000 | 152900 | 153000 | 152800 | 683 |
| 245 | 20240117 | 151400 | 19989187500 | 153000 | 153000 | 153000 | 152800 | 282 |
| 246 | 20240117 | 151300 | 19946063600 | 152800 | 152900 | 153000 | 152800 | 684 |
| 247 | 20240117 | 151200 | 19841506200 | 152900 | 152900 | 153000 | 152800 | 988 |
| 248 | 20240117 | 151100 | 19690441000 | 153000 | 152900 | 153000 | 152800 | 354 |
| 249 | 20240117 | 151000 | 19636335100 | 152900 | 152900 | 153000 | 152800 | 389 |
| 250 | 20240117 | 150900 | 19576874700 | 152800 | 153000 | 153000 | 152800 | 1014 |
| 251 | 20240117 | 150800 | 19421825300 | 153000 | 153000 | 153000 | 152900 | 310 |
| 252 | 20240117 | 150700 | 19374421400 | 153000 | 152900 | 153100 | 152900 | 210 |
| 253 | 20240117 | 150600 | 19342293600 | 153000 | 153000 | 153100 | 152900 | 1160 |
| 254 | 20240117 | 150500 | 19164832800 | 153100 | 153100 | 153100 | 153000 | 205 |
| 255 | 20240117 | 150400 | 19133461800 | 153100 | 153000 | 153100 | 152900 | 268 |
| 256 | 20240117 | 150300 | 19092472600 | 153000 | 153000 | 153000 | 152900 | 503 |
| 257 | 20240117 | 150200 | 19015523200 | 152900 | 152900 | 153000 | 152800 | 452 |
| 258 | 20240117 | 150100 | 18946413800 | 152900 | 152800 | 153100 | 152800 | 1908 |
| 259 | 20240117 | 150000 | 18654560800 | 153000 | 152800 | 153000 | 152800 | 749 |
| 260 | 20240117 | 145900 | 18540025200 | 152800 | 152900 | 153000 | 152800 | 681 |
| 261 | 20240117 | 145800 | 18435915200 | 152900 | 153100 | 153100 | 152900 | 1981 |
| 262 | 20240117 | 145700 | 18132818500 | 153200 | 153100 | 153200 | 153100 | 1193 |
| 263 | 20240117 | 145600 | 17950072400 | 153200 | 153100 | 153200 | 153000 | 609 |
| 264 | 20240117 | 145500 | 17856836800 | 153100 | 153000 | 153100 | 153000 | 448 |
| 265 | 20240117 | 145400 | 17788269000 | 153100 | 153000 | 153100 | 153000 | 906 |
| 266 | 20240117 | 145300 | 17649575800 | 153000 | 153100 | 153100 | 153000 | 384 |
| 267 | 20240117 | 145200 | 17590817700 | 153100 | 153000 | 153100 | 153000 | 521 |
| 268 | 20240117 | 145100 | 17511072700 | 153000 | 153200 | 153200 | 153000 | 276 |
| 269 | 20240117 | 145000 | 17468839800 | 153000 | 153300 | 153300 | 153000 | 619 |
| 270 | 20240117 | 144900 | 17374021800 | 153200 | 153000 | 153300 | 153000 | 512 |
| 271 | 20240117 | 144800 | 17295622800 | 153000 | 152900 | 153000 | 152900 | 2634 |
| 272 | 20240117 | 144700 | 16892641400 | 152900 | 152900 | 153000 | 152900 | 288 |
| 273 | 20240117 | 144600 | 16848602000 | 153000 | 152900 | 153000 | 152800 | 476 |
| 274 | 20240117 | 144500 | 16775832800 | 152900 | 153200 | 153200 | 152900 | 568 |
| 275 | 20240117 | 144400 | 16688972400 | 153100 | 153000 | 153100 | 153000 | 672 |
| 276 | 20240117 | 144300 | 16586151700 | 153100 | 153100 | 153200 | 153000 | 203 |
| 277 | 20240117 | 144200 | 16555084900 | 153200 | 153100 | 153200 | 153000 | 258 |
| 278 | 20240117 | 144100 | 16515585500 | 153200 | 153200 | 153200 | 153000 | 291 |
| 279 | 20240117 | 144000 | 16471025400 | 153100 | 153200 | 153200 | 153100 | 214 |
| 280 | 20240117 | 143900 | 16438252200 | 153200 | 152800 | 153200 | 152800 | 3437 |
| 281 | 20240117 | 143800 | 15912394200 | 153000 | 152800 | 153000 | 152800 | 585 |
| 282 | 20240117 | 143700 | 15822963900 | 152800 | 152900 | 153000 | 152800 | 478 |
| 283 | 20240117 | 143600 | 15749874500 | 153000 | 153100 | 153100 | 152900 | 958 |
| 284 | 20240117 | 143500 | 15603312900 | 153100 | 153100 | 153100 | 153000 | 147 |
| 285 | 20240117 | 143400 | 15580818700 | 153000 | 153000 | 153200 | 153000 | 406 |
| 286 | 20240117 | 143300 | 15518674000 | 153200 | 153100 | 153200 | 153000 | 544 |
| 287 | 20240117 | 143200 | 15435394100 | 153000 | 153100 | 153200 | 153000 | 387 |
| 288 | 20240117 | 143100 | 15376156900 | 153100 | 153000 | 153100 | 153000 | 286 |
| 289 | 20240117 | 143000 | 15332382700 | 153100 | 153000 | 153100 | 153000 | 579 |
| 290 | 20240117 | 142900 | 15243761600 | 153100 | 153100 | 153200 | 153000 | 198 |
| 291 | 20240117 | 142800 | 15213447600 | 153100 | 153100 | 153200 | 153000 | 255 |
| 292 | 20240117 | 142700 | 15174414900 | 153100 | 153200 | 153200 | 153000 | 463 |
| 293 | 20240117 | 142600 | 15103541400 | 153100 | 153000 | 153200 | 153000 | 199 |
| 294 | 20240117 | 142500 | 15073088900 | 153100 | 153100 | 153200 | 153000 | 159 |
| 295 | 20240117 | 142400 | 15048752500 | 153100 | 153000 | 153100 | 153000 | 102 |
| 296 | 20240117 | 142300 | 15033141100 | 153100 | 153100 | 153200 | 153000 | 162 |
| 297 | 20240117 | 142200 | 15008343600 | 153100 | 153100 | 153200 | 153000 | 172 |
| 298 | 20240117 | 142100 | 14982011400 | 153200 | 153000 | 153200 | 153000 | 245 |
| 299 | 20240117 | 142000 | 14944510800 | 153000 | 153000 | 153100 | 152900 | 840 |
| 300 | 20240117 | 141900 | 14815993500 | 153000 | 153100 | 153200 | 153000 | 123 |
| 301 | 20240117 | 141800 | 14797163700 | 153100 | 153100 | 153200 | 153100 | 336 |
| 302 | 20240117 | 141700 | 14745721300 | 153100 | 153100 | 153200 | 153000 | 907 |
| 303 | 20240117 | 141600 | 14606863700 | 153100 | 153200 | 153200 | 153100 | 409 |
| 304 | 20240117 | 141500 | 14544205600 | 153200 | 153400 | 153400 | 153200 | 715 |
| 305 | 20240117 | 141400 | 14434560700 | 153400 | 153300 | 153400 | 153300 | 98 |
| 306 | 20240117 | 141300 | 14419534700 | 153300 | 153300 | 153400 | 153300 | 142 |
| 307 | 20240117 | 141200 | 14397765300 | 153300 | 153400 | 153400 | 153300 | 97 |
| 308 | 20240117 | 141100 | 14382893500 | 153400 | 153400 | 153500 | 153300 | 292 |
| 309 | 20240117 | 141000 | 14338102400 | 153300 | 153500 | 153500 | 153300 | 228 |
| 310 | 20240117 | 140900 | 14303127800 | 153400 | 153500 | 153500 | 153400 | 197 |
| 311 | 20240117 | 140800 | 14272900200 | 153400 | 153400 | 153500 | 153300 | 649 |
| 312 | 20240117 | 140700 | 14173346500 | 153500 | 153700 | 153700 | 153400 | 1909 |
| 313 | 20240117 | 140600 | 13880193000 | 153700 | 153700 | 153800 | 153700 | 212 |
| 314 | 20240117 | 140500 | 13847608500 | 153700 | 153800 | 153800 | 153700 | 284 |
| 315 | 20240117 | 140400 | 13803957200 | 153800 | 153800 | 153900 | 153700 | 350 |
| 316 | 20240117 | 140300 | 13750142400 | 153900 | 153900 | 153900 | 153800 | 91 |
| 317 | 20240117 | 140200 | 13736146000 | 153900 | 153800 | 153900 | 153800 | 101 |
| 318 | 20240117 | 140100 | 13720611700 | 153800 | 153800 | 153900 | 153800 | 235 |
| 319 | 20240117 | 140000 | 13684467900 | 153900 | 153900 | 153900 | 153800 | 135 |
| 320 | 20240117 | 135900 | 13663697500 | 153800 | 153700 | 153800 | 153700 | 75 |
| 321 | 20240117 | 135800 | 13652169300 | 153700 | 153700 | 153900 | 153700 | 161 |
| 322 | 20240117 | 135700 | 13627421000 | 153700 | 153900 | 153900 | 153700 | 170 |
| 323 | 20240117 | 135600 | 13601282600 | 153700 | 153800 | 153900 | 153700 | 61 |
| 324 | 20240117 | 135500 | 13591900500 | 153700 | 153700 | 153800 | 153700 | 242 |
| 325 | 20240117 | 135400 | 13554693800 | 153700 | 153800 | 153900 | 153700 | 99 |
| 326 | 20240117 | 135300 | 13539470700 | 153800 | 153800 | 153800 | 153700 | 562 |
| 327 | 20240117 | 135200 | 13453035500 | 153900 | 153800 | 153900 | 153700 | 735 |
| 328 | 20240117 | 135100 | 13339992600 | 153800 | 153900 | 153900 | 153800 | 65 |
| 329 | 20240117 | 135000 | 13329995000 | 153800 | 153900 | 153900 | 153700 | 811 |
| 330 | 20240117 | 134900 | 13205237700 | 153900 | 154000 | 154000 | 153900 | 377 |
| 331 | 20240117 | 134800 | 13147212900 | 154000 | 154000 | 154000 | 153900 | 339 |
| 332 | 20240117 | 134700 | 13095016200 | 153900 | 154000 | 154000 | 153900 | 209 |
| 333 | 20240117 | 134600 | 13062848300 | 153900 | 154000 | 154000 | 153800 | 215 |
| 334 | 20240117 | 134500 | 13029754700 | 153800 | 153800 | 154000 | 153800 | 100 |
| 335 | 20240117 | 134400 | 13014372700 | 153800 | 153900 | 154000 | 153800 | 316 |
| 336 | 20240117 | 134300 | 12965742400 | 154000 | 154000 | 154000 | 153800 | 413 |
| 337 | 20240117 | 134200 | 12902186400 | 153800 | 153800 | 154000 | 153800 | 1691 |
| 338 | 20240117 | 134100 | 12641929300 | 153700 | 153700 | 153800 | 153700 | 111 |
| 339 | 20240117 | 134000 | 12624866900 | 153700 | 153700 | 153800 | 153700 | 349 |
| 340 | 20240117 | 133900 | 12571205600 | 153800 | 153700 | 153800 | 153700 | 152 |
| 341 | 20240117 | 133800 | 12547842000 | 153700 | 153800 | 153800 | 153700 | 115 |
| 342 | 20240117 | 133700 | 12530165700 | 153700 | 153800 | 153800 | 153700 | 81 |
| 343 | 20240117 | 133600 | 12517714700 | 153700 | 153600 | 153800 | 153600 | 226 |
| 344 | 20240117 | 133500 | 12482964100 | 153600 | 153700 | 153800 | 153600 | 494 |
| 345 | 20240117 | 133400 | 12407035900 | 153700 | 153800 | 153800 | 153700 | 316 |
| 346 | 20240117 | 133300 | 12358465800 | 153800 | 153700 | 153800 | 153700 | 239 |
| 347 | 20240117 | 133200 | 12321728800 | 153800 | 153600 | 153800 | 153600 | 148 |
| 348 | 20240117 | 133100 | 12298984200 | 153700 | 153700 | 153800 | 153600 | 241 |
| 349 | 20240117 | 133000 | 12261954600 | 153700 | 153700 | 153800 | 153700 | 243 |
| 350 | 20240117 | 132900 | 12224594300 | 153800 | 153900 | 153900 | 153700 | 395 |
| 351 | 20240117 | 132800 | 12163857100 | 153800 | 153700 | 153800 | 153600 | 530 |
| 352 | 20240117 | 132700 | 12082387700 | 153700 | 153900 | 154000 | 153700 | 748 |
| 353 | 20240117 | 132600 | 11967360400 | 153800 | 153900 | 154000 | 153700 | 1103 |
| 354 | 20240117 | 132500 | 11797703500 | 153900 | 154100 | 154200 | 153900 | 1399 |
| 355 | 20240117 | 132400 | 11582246300 | 154100 | 154300 | 154300 | 154100 | 1644 |
| 356 | 20240117 | 132300 | 11328753700 | 154300 | 154200 | 154300 | 154200 | 479 |
| 357 | 20240117 | 132200 | 11254882200 | 154200 | 154200 | 154300 | 154200 | 241 |
| 358 | 20240117 | 132100 | 11217719800 | 154200 | 154200 | 154300 | 154200 | 158 |
| 359 | 20240117 | 132000 | 11193355600 | 154200 | 154200 | 154300 | 154100 | 1202 |
| 360 | 20240117 | 131900 | 11008044900 | 154300 | 154200 | 154300 | 154200 | 171 |
| 361 | 20240117 | 131800 | 10981674300 | 154200 | 154300 | 154300 | 154200 | 110 |
| 362 | 20240117 | 131700 | 10964705900 | 154300 | 154300 | 154400 | 154200 | 101 |
| 363 | 20240117 | 131600 | 10949129000 | 154300 | 154400 | 154500 | 154300 | 53 |
| 364 | 20240117 | 131500 | 10940946300 | 154400 | 154300 | 154400 | 154200 | 182 |
| 365 | 20240117 | 131400 | 10912860700 | 154400 | 154400 | 154500 | 154300 | 101 |
| 366 | 20240117 | 131300 | 10897266700 | 154400 | 154400 | 154500 | 154400 | 25 |
| 367 | 20240117 | 131200 | 10893406400 | 154400 | 154400 | 154600 | 154300 | 261 |
| 368 | 20240117 | 131100 | 10853120200 | 154300 | 154600 | 154600 | 154300 | 472 |
| 369 | 20240117 | 131000 | 10780251300 | 154500 | 154500 | 154600 | 154500 | 77 |
| 370 | 20240117 | 130900 | 10768353900 | 154600 | 154500 | 154600 | 154500 | 48 |
| 371 | 20240117 | 130800 | 10760937100 | 154500 | 154500 | 154500 | 154500 | 62 |
| 372 | 20240117 | 130700 | 10751358100 | 154500 | 154500 | 154600 | 154500 | 46 |
| 373 | 20240117 | 130600 | 10744250500 | 154500 | 154300 | 154500 | 154300 | 342 |
| 374 | 20240117 | 130500 | 10691444700 | 154200 | 154400 | 154400 | 154200 | 504 |
| 375 | 20240117 | 130400 | 10613707500 | 154400 | 154300 | 154400 | 154300 | 235 |
| 376 | 20240117 | 130300 | 10577446600 | 154400 | 154300 | 154400 | 154300 | 64 |
| 377 | 20240117 | 130200 | 10567570700 | 154300 | 154400 | 154400 | 154300 | 280 |
| 378 | 20240117 | 130100 | 10524343900 | 154400 | 154600 | 154700 | 154400 | 142 |
| 379 | 20240117 | 130000 | 10502393300 | 154700 | 154700 | 154700 | 154500 | 104 |
| 380 | 20240117 | 125900 | 10486315600 | 154500 | 154400 | 154600 | 154400 | 192 |
| 381 | 20240117 | 125800 | 10456662500 | 154400 | 154600 | 154600 | 154400 | 674 |
| 382 | 20240117 | 125700 | 10352518000 | 154700 | 154500 | 154700 | 154500 | 175 |
| 383 | 20240117 | 125600 | 10325466700 | 154600 | 154500 | 154600 | 154500 | 134 |
| 384 | 20240117 | 125500 | 10304756900 | 154600 | 154500 | 154600 | 154500 | 39 |
| 385 | 20240117 | 125400 | 10298730300 | 154500 | 154600 | 154700 | 154500 | 67 |
| 386 | 20240117 | 125300 | 10288372000 | 154600 | 154600 | 154700 | 154600 | 126 |
| 387 | 20240117 | 125200 | 10268892200 | 154600 | 154600 | 154700 | 154600 | 52 |
| 388 | 20240117 | 125100 | 10260852700 | 154600 | 154600 | 154600 | 154600 | 252 |
| 389 | 20240117 | 125000 | 10221893500 | 154600 | 154600 | 154700 | 154600 | 63 |
| 390 | 20240117 | 124900 | 10212153200 | 154600 | 154700 | 154700 | 154600 | 130 |
| 391 | 20240117 | 124800 | 10192053600 | 154700 | 154500 | 154700 | 154500 | 107 |
| 392 | 20240117 | 124700 | 10175513000 | 154600 | 154500 | 154600 | 154500 | 31 |
| 393 | 20240117 | 124600 | 10170723100 | 154500 | 154600 | 154600 | 154500 | 347 |
| 394 | 20240117 | 124500 | 10117100900 | 154600 | 154500 | 154700 | 154400 | 253 |
| 395 | 20240117 | 124400 | 10077994000 | 154500 | 154500 | 154500 | 154400 | 217 |
| 396 | 20240117 | 124300 | 10044467700 | 154500 | 154400 | 154600 | 154300 | 173 |
| 397 | 20240117 | 124200 | 10017745200 | 154500 | 154500 | 154600 | 154400 | 131 |
| 398 | 20240117 | 124100 | 9997505800 | 154500 | 154500 | 154600 | 154500 | 177 |
| 399 | 20240117 | 124000 | 9970158800 | 154500 | 154500 | 154600 | 154500 | 44 |
| 400 | 20240117 | 123900 | 9963360300 | 154600 | 154600 | 154600 | 154500 | 75 |
| 401 | 20240117 | 123800 | 9951769700 | 154700 | 154700 | 154700 | 154600 | 198 |
| 402 | 20240117 | 123700 | 9921147600 | 154700 | 155000 | 155000 | 154700 | 1334 |
| 403 | 20240117 | 123600 | 9714447900 | 155000 | 155100 | 155200 | 155000 | 1779 |
| 404 | 20240117 | 123500 | 9438563500 | 155100 | 155100 | 155200 | 155100 | 312 |
| 405 | 20240117 | 123400 | 9390172100 | 155100 | 155200 | 155200 | 155100 | 74 |
| 406 | 20240117 | 123300 | 9378691400 | 155100 | 155200 | 155200 | 155100 | 102 |
| 407 | 20240117 | 123200 | 9362865200 | 155200 | 155100 | 155200 | 155100 | 117 |
| 408 | 20240117 | 123100 | 9344717100 | 155200 | 155200 | 155300 | 155100 | 313 |
| 409 | 20240117 | 123000 | 9296139400 | 155200 | 155200 | 155300 | 155200 | 230 |
| 410 | 20240117 | 122900 | 9260443100 | 155300 | 155300 | 155300 | 155200 | 60 |
| 411 | 20240117 | 122800 | 9251130600 | 155200 | 155300 | 155300 | 155200 | 37 |
| 412 | 20240117 | 122700 | 9245386900 | 155200 | 155300 | 155300 | 155200 | 90 |
| 413 | 20240117 | 122600 | 9231415200 | 155300 | 155300 | 155400 | 155200 | 142 |
| 414 | 20240117 | 122500 | 9209365400 | 155300 | 155200 | 155300 | 155200 | 52 |
| 415 | 20240117 | 122400 | 9201292100 | 155300 | 155300 | 155400 | 155300 | 70 |
| 416 | 20240117 | 122300 | 9190420900 | 155300 | 155400 | 155500 | 155300 | 410 |
| 417 | 20240117 | 122200 | 9126704800 | 155500 | 155400 | 155500 | 155300 | 426 |
| 418 | 20240117 | 122100 | 9060508900 | 155400 | 155300 | 155400 | 155300 | 37 |
| 419 | 20240117 | 122000 | 9054760600 | 155400 | 155300 | 155400 | 155300 | 207 |
| 420 | 20240117 | 121900 | 9022607900 | 155400 | 155300 | 155400 | 155300 | 94 |
| 421 | 20240117 | 121800 | 9008003800 | 155300 | 155300 | 155300 | 155200 | 350 |
| 422 | 20240117 | 121700 | 8953652300 | 155300 | 155200 | 155300 | 155100 | 440 |
| 423 | 20240117 | 121600 | 8885366600 | 155100 | 155200 | 155300 | 155100 | 110 |
| 424 | 20240117 | 121500 | 8868294900 | 155100 | 155300 | 155300 | 155100 | 118 |
| 425 | 20240117 | 121400 | 8849988600 | 155200 | 155200 | 155400 | 155200 | 98 |
| 426 | 20240117 | 121300 | 8834778400 | 155200 | 155300 | 155300 | 155200 | 183 |
| 427 | 20240117 | 121200 | 8806358900 | 155300 | 155300 | 155400 | 155300 | 69 |
| 428 | 20240117 | 121100 | 8795639600 | 155200 | 155200 | 155400 | 155200 | 21 |
| 429 | 20240117 | 121000 | 8792379500 | 155400 | 155500 | 155500 | 155200 | 81 |
| 430 | 20240117 | 120900 | 8779797100 | 155400 | 155300 | 155400 | 155200 | 570 |
| 431 | 20240117 | 120800 | 8691307100 | 155300 | 155300 | 155500 | 155300 | 282 |
| 432 | 20240117 | 120700 | 8647511400 | 155400 | 155400 | 155500 | 155300 | 116 |
| 433 | 20240117 | 120600 | 8629483700 | 155400 | 155400 | 155500 | 155400 | 524 |
| 434 | 20240117 | 120500 | 8548051700 | 155400 | 155400 | 155500 | 155400 | 45 |
| 435 | 20240117 | 120400 | 8541058400 | 155400 | 155400 | 155500 | 155400 | 204 |
| 436 | 20240117 | 120300 | 8509354300 | 155400 | 155500 | 155600 | 155400 | 492 |
| 437 | 20240117 | 120200 | 8432848900 | 155600 | 155700 | 155700 | 155500 | 292 |
| 438 | 20240117 | 120100 | 8387425000 | 155600 | 155600 | 155700 | 155600 | 500 |
| 439 | 20240117 | 120000 | 8309624900 | 155600 | 155700 | 155700 | 155600 | 452 |
| 440 | 20240117 | 115900 | 8239292400 | 155600 | 155600 | 155700 | 155600 | 144 |
| 441 | 20240117 | 115800 | 8216885300 | 155600 | 155600 | 155700 | 155600 | 276 |
| 442 | 20240117 | 115700 | 8173938600 | 155700 | 155700 | 155700 | 155600 | 734 |
| 443 | 20240117 | 115600 | 8059659300 | 155700 | 155700 | 155800 | 155700 | 63 |
| 444 | 20240117 | 115500 | 8049850100 | 155700 | 155700 | 155800 | 155700 | 72 |
| 445 | 20240117 | 115400 | 8038639600 | 155700 | 155900 | 155900 | 155700 | 125 |
| 446 | 20240117 | 115300 | 8019165300 | 155900 | 155800 | 155900 | 155800 | 140 |
| 447 | 20240117 | 115200 | 7997351500 | 155800 | 155800 | 155800 | 155800 | 476 |
| 448 | 20240117 | 115100 | 7923190700 | 155800 | 155800 | 155900 | 155800 | 423 |
| 449 | 20240117 | 115000 | 7857285200 | 155900 | 155800 | 155900 | 155800 | 275 |
| 450 | 20240117 | 114900 | 7814438600 | 155800 | 155800 | 155900 | 155800 | 128 |
| 451 | 20240117 | 114800 | 7794495900 | 155800 | 156000 | 156000 | 155800 | 188 |
| 452 | 20240117 | 114700 | 7765197400 | 155900 | 155800 | 155900 | 155800 | 331 |
| 453 | 20240117 | 114600 | 7713596600 | 155800 | 155800 | 155900 | 155700 | 758 |
| 454 | 20240117 | 114500 | 7595501600 | 155800 | 155800 | 156000 | 155800 | 268 |
| 455 | 20240117 | 114400 | 7553716400 | 155800 | 155900 | 155900 | 155800 | 25 |
| 456 | 20240117 | 114300 | 7549819600 | 156000 | 156000 | 156000 | 155900 | 299 |
| 457 | 20240117 | 114200 | 7503196000 | 156000 | 156000 | 156000 | 155800 | 243 |
| 458 | 20240117 | 114100 | 7465306900 | 156000 | 156000 | 156000 | 155900 | 846 |
| 459 | 20240117 | 114000 | 7333389100 | 155900 | 156000 | 156100 | 155900 | 437 |
| 460 | 20240117 | 113900 | 7265222200 | 156100 | 156000 | 156100 | 156000 | 168 |
| 461 | 20240117 | 113800 | 7239013900 | 156100 | 156000 | 156100 | 155900 | 626 |
| 462 | 20240117 | 113700 | 7141363500 | 156000 | 156000 | 156100 | 156000 | 194 |
| 463 | 20240117 | 113600 | 7111098500 | 155900 | 155900 | 156000 | 155900 | 177 |
| 464 | 20240117 | 113500 | 7083500200 | 155900 | 156100 | 156100 | 155900 | 117 |
| 465 | 20240117 | 113400 | 7065248400 | 156000 | 156100 | 156100 | 156000 | 71 |
| 466 | 20240117 | 113300 | 7054171900 | 156000 | 156000 | 156000 | 155900 | 285 |
| 467 | 20240117 | 113200 | 7009713100 | 156000 | 156000 | 156000 | 155900 | 287 |
| 468 | 20240117 | 113100 | 6964953000 | 156000 | 156000 | 156100 | 156000 | 242 |
| 469 | 20240117 | 113000 | 6927200500 | 155900 | 156000 | 156100 | 155900 | 901 |
| 470 | 20240117 | 112900 | 6786653800 | 156000 | 156000 | 156100 | 156000 | 122 |
| 471 | 20240117 | 112800 | 6767621000 | 156000 | 156000 | 156100 | 156000 | 40 |
| 472 | 20240117 | 112700 | 6761380900 | 156000 | 156200 | 156200 | 156000 | 727 |
| 473 | 20240117 | 112600 | 6647902500 | 156200 | 156100 | 156200 | 156100 | 54 |
| 474 | 20240117 | 112500 | 6639471100 | 156100 | 156100 | 156200 | 156100 | 20 |
| 475 | 20240117 | 112400 | 6636348800 | 156200 | 156100 | 156200 | 156100 | 69 |
| 476 | 20240117 | 112300 | 6625575800 | 156100 | 156000 | 156200 | 156000 | 386 |
| 477 | 20240117 | 112200 | 6565321400 | 156000 | 156000 | 156100 | 156000 | 22 |
| 478 | 20240117 | 112100 | 6561888800 | 156000 | 156000 | 156200 | 156000 | 144 |
| 479 | 20240117 | 112000 | 6539412100 | 156100 | 156100 | 156200 | 156100 | 296 |
| 480 | 20240117 | 111900 | 6493206300 | 156100 | 156000 | 156100 | 156000 | 209 |
| 481 | 20240117 | 111800 | 6460582600 | 156100 | 156100 | 156200 | 156100 | 294 |
| 482 | 20240117 | 111700 | 6414675800 | 156100 | 156200 | 156200 | 156100 | 131 |
| 483 | 20240117 | 111600 | 6394220200 | 156200 | 156200 | 156300 | 156200 | 225 |
| 484 | 20240117 | 111500 | 6359075000 | 156200 | 156200 | 156300 | 156200 | 33 |
| 485 | 20240117 | 111400 | 6353919800 | 156200 | 156300 | 156300 | 156200 | 50 |
| 486 | 20240117 | 111300 | 6346109100 | 156300 | 156400 | 156400 | 156300 | 346 |
| 487 | 20240117 | 111200 | 6292029000 | 156300 | 156300 | 156400 | 156300 | 68 |
| 488 | 20240117 | 111100 | 6281400300 | 156300 | 156400 | 156500 | 156300 | 399 |
| 489 | 20240117 | 111000 | 6219004300 | 156500 | 156500 | 156600 | 156400 | 415 |
| 490 | 20240117 | 110900 | 6154056400 | 156500 | 156400 | 156500 | 156400 | 277 |
| 491 | 20240117 | 110800 | 6110708100 | 156400 | 156300 | 156400 | 156200 | 398 |
| 492 | 20240117 | 110700 | 6048480000 | 156200 | 156200 | 156300 | 156200 | 38 |
| 493 | 20240117 | 110600 | 6042543200 | 156200 | 156300 | 156300 | 156100 | 191 |
| 494 | 20240117 | 110500 | 6012697900 | 156100 | 156300 | 156300 | 156100 | 182 |
| 495 | 20240117 | 110400 | 5984267500 | 156200 | 156200 | 156300 | 156200 | 144 |
| 496 | 20240117 | 110300 | 5961774300 | 156200 | 156100 | 156200 | 156100 | 158 |
| 497 | 20240117 | 110200 | 5937096500 | 156100 | 156200 | 156300 | 156100 | 168 |
| 498 | 20240117 | 110100 | 5910855100 | 156200 | 156300 | 156300 | 156200 | 484 |
| 499 | 20240117 | 110000 | 5835254000 | 156200 | 156300 | 156300 | 156200 | 51 |
| 500 | 20240117 | 105900 | 5827287400 | 156200 | 156200 | 156300 | 156200 | 67 |
| 501 | 20240117 | 105800 | 5816818000 | 156200 | 156200 | 156300 | 156200 | 67 |
| 502 | 20240117 | 105700 | 5806352300 | 156200 | 156200 | 156200 | 156200 | 172 |
| 503 | 20240117 | 105600 | 5779485900 | 156200 | 156100 | 156300 | 156100 | 262 |
| 504 | 20240117 | 105500 | 5738560600 | 156100 | 156200 | 156200 | 156100 | 113 |
| 505 | 20240117 | 105400 | 5720919400 | 156200 | 156100 | 156200 | 156100 | 141 |
| 506 | 20240117 | 105300 | 5698907300 | 156200 | 156200 | 156200 | 156100 | 110 |
| 507 | 20240117 | 105200 | 5681736000 | 156100 | 156200 | 156200 | 156100 | 274 |
| 508 | 20240117 | 105100 | 5638961300 | 156100 | 156000 | 156200 | 156000 | 392 |
| 509 | 20240117 | 105000 | 5577771900 | 156000 | 156000 | 156100 | 156000 | 47 |
| 510 | 20240117 | 104900 | 5570439400 | 156000 | 156000 | 156100 | 156000 | 80 |
| 511 | 20240117 | 104800 | 5557957900 | 156100 | 155900 | 156100 | 155900 | 553 |
| 512 | 20240117 | 104700 | 5471697100 | 155900 | 155900 | 156000 | 155900 | 86 |
| 513 | 20240117 | 104600 | 5458287600 | 156000 | 156000 | 156100 | 155900 | 330 |
| 514 | 20240117 | 104500 | 5406808200 | 156000 | 156000 | 156100 | 155900 | 1919 |
| 515 | 20240117 | 104400 | 5107434900 | 156000 | 156000 | 156100 | 156000 | 275 |
| 516 | 20240117 | 104300 | 5064531500 | 156000 | 156200 | 156300 | 156000 | 1671 |
| 517 | 20240117 | 104200 | 4803669100 | 156200 | 156200 | 156300 | 156200 | 87 |
| 518 | 20240117 | 104100 | 4790079600 | 156200 | 156200 | 156300 | 156200 | 35 |
| 519 | 20240117 | 104000 | 4784611600 | 156200 | 156200 | 156200 | 156200 | 301 |
| 520 | 20240117 | 103900 | 4737595400 | 156200 | 156300 | 156400 | 156200 | 451 |
| 521 | 20240117 | 103800 | 4667117200 | 156300 | 156300 | 156400 | 156300 | 67 |
| 522 | 20240117 | 103700 | 4656644200 | 156400 | 156300 | 156400 | 156300 | 54 |
| 523 | 20240117 | 103600 | 4648203700 | 156300 | 156300 | 156400 | 156300 | 74 |
| 524 | 20240117 | 103500 | 4636637200 | 156300 | 156300 | 156400 | 156300 | 75 |
| 525 | 20240117 | 103400 | 4624914600 | 156300 | 156300 | 156400 | 156300 | 83 |
| 526 | 20240117 | 103300 | 4611940500 | 156300 | 156300 | 156300 | 156300 | 184 |
| 527 | 20240117 | 103200 | 4583181300 | 156400 | 156300 | 156400 | 156300 | 107 |
| 528 | 20240117 | 103100 | 4566456400 | 156400 | 156400 | 156400 | 156300 | 47 |
| 529 | 20240117 | 103000 | 4559109800 | 156300 | 156500 | 156600 | 156300 | 67 |
| 530 | 20240117 | 102900 | 4548627200 | 156500 | 156500 | 156600 | 156500 | 190 |
| 531 | 20240117 | 102800 | 4518892000 | 156500 | 156500 | 156600 | 156500 | 156 |
| 532 | 20240117 | 102700 | 4494477200 | 156500 | 156500 | 156600 | 156400 | 84 |
| 533 | 20240117 | 102600 | 4481332500 | 156500 | 156500 | 156600 | 156500 | 175 |
| 534 | 20240117 | 102500 | 4453944900 | 156500 | 156400 | 156600 | 156400 | 78 |
| 535 | 20240117 | 102400 | 4441740100 | 156400 | 156400 | 156500 | 156400 | 254 |
| 536 | 20240117 | 102300 | 4402000700 | 156300 | 156300 | 156400 | 156300 | 59 |
| 537 | 20240117 | 102200 | 4392778900 | 156300 | 156300 | 156300 | 156200 | 107 |
| 538 | 20240117 | 102100 | 4376058400 | 156300 | 156300 | 156300 | 156200 | 159 |
| 539 | 20240117 | 102000 | 4351208700 | 156200 | 156400 | 156400 | 156200 | 417 |
| 540 | 20240117 | 101900 | 4286004700 | 156500 | 156500 | 156500 | 156400 | 78 |
| 541 | 20240117 | 101800 | 4273804200 | 156400 | 156400 | 156500 | 156400 | 87 |
| 542 | 20240117 | 101700 | 4260197200 | 156400 | 156300 | 156400 | 156200 | 276 |
| 543 | 20240117 | 101600 | 4217051800 | 156300 | 156300 | 156400 | 156100 | 244 |
| 544 | 20240117 | 101500 | 4178937800 | 156200 | 156300 | 156400 | 156200 | 200 |
| 545 | 20240117 | 101400 | 4147687600 | 156100 | 156200 | 156200 | 156100 | 176 |
| 546 | 20240117 | 101300 | 4120197000 | 156100 | 156300 | 156300 | 156100 | 346 |
| 547 | 20240117 | 101200 | 4066136500 | 156200 | 156300 | 156400 | 156200 | 181 |
| 548 | 20240117 | 101100 | 4037845400 | 156200 | 156300 | 156300 | 156200 | 60 |
| 549 | 20240117 | 101000 | 4028469600 | 156300 | 156400 | 156400 | 156200 | 487 |
| 550 | 20240117 | 100900 | 3952354100 | 156300 | 156300 | 156400 | 156200 | 235 |
| 551 | 20240117 | 100800 | 3915624100 | 156300 | 156500 | 156500 | 156300 | 214 |
| 552 | 20240117 | 100700 | 3882155200 | 156500 | 156700 | 156700 | 156500 | 256 |
| 553 | 20240117 | 100600 | 3842071900 | 156800 | 156600 | 156800 | 156600 | 114 |
| 554 | 20240117 | 100500 | 3824208300 | 156600 | 156800 | 156800 | 156600 | 201 |
| 555 | 20240117 | 100400 | 3792711600 | 156800 | 156900 | 157000 | 156600 | 388 |
| 556 | 20240117 | 100300 | 3731859500 | 156900 | 157100 | 157100 | 156900 | 13 |
| 557 | 20240117 | 100200 | 3729819500 | 157100 | 156900 | 157300 | 156900 | 71 |
| 558 | 20240117 | 100100 | 3718675100 | 156900 | 157200 | 157300 | 156900 | 802 |
| 559 | 20240117 | 100000 | 3592623900 | 157200 | 157400 | 157400 | 157200 | 236 |
| 560 | 20240117 | 095900 | 3555500600 | 157300 | 157500 | 157500 | 157300 | 127 |
| 561 | 20240117 | 095800 | 3535506200 | 157500 | 157600 | 157600 | 157500 | 256 |
| 562 | 20240117 | 095700 | 3495168500 | 157700 | 157700 | 157700 | 157600 | 97 |
| 563 | 20240117 | 095600 | 3479873000 | 157700 | 157500 | 157700 | 157500 | 219 |
| 564 | 20240117 | 095500 | 3445364300 | 157600 | 157400 | 157600 | 157400 | 225 |
| 565 | 20240117 | 095400 | 3409924800 | 157400 | 157200 | 157500 | 157200 | 111 |
| 566 | 20240117 | 095300 | 3392465500 | 157300 | 157300 | 157300 | 157200 | 27 |
| 567 | 20240117 | 095200 | 3388219300 | 157200 | 157400 | 157400 | 157100 | 262 |
| 568 | 20240117 | 095100 | 3346997000 | 157500 | 157500 | 157500 | 157400 | 200 |
| 569 | 20240117 | 095000 | 3315503000 | 157400 | 157400 | 157500 | 157300 | 177 |
| 570 | 20240117 | 094900 | 3287640600 | 157400 | 157100 | 157400 | 157000 | 184 |
| 571 | 20240117 | 094800 | 3258728800 | 157100 | 157000 | 157100 | 156900 | 48 |
| 572 | 20240117 | 094700 | 3251191800 | 157100 | 156800 | 157100 | 156800 | 221 |
| 573 | 20240117 | 094600 | 3216511300 | 156800 | 156900 | 157000 | 156800 | 104 |
| 574 | 20240117 | 094500 | 3200196700 | 156900 | 156900 | 157200 | 156900 | 413 |
| 575 | 20240117 | 094400 | 3135374600 | 156800 | 156900 | 156900 | 156800 | 33 |
| 576 | 20240117 | 094300 | 3130199400 | 157500 | 156500 | 157500 | 156500 | 683 |
| 577 | 20240117 | 094200 | 3023163200 | 156400 | 156100 | 156500 | 156100 | 2115 |
| 578 | 20240117 | 094100 | 2692655500 | 156100 | 156300 | 156300 | 156100 | 96 |
| 579 | 20240117 | 094000 | 2677663100 | 156300 | 156200 | 156300 | 156100 | 81 |
| 580 | 20240117 | 093900 | 2665011000 | 156200 | 156200 | 156300 | 156100 | 506 |
| 581 | 20240117 | 093800 | 2585975400 | 156300 | 156200 | 156300 | 156200 | 150 |
| 582 | 20240117 | 093700 | 2562545000 | 156300 | 156200 | 156300 | 156200 | 184 |
| 583 | 20240117 | 093600 | 2533803500 | 156200 | 156100 | 156200 | 156100 | 734 |
| 584 | 20240117 | 093500 | 2419157300 | 156200 | 156100 | 156200 | 156000 | 304 |
| 585 | 20240117 | 093400 | 2371702700 | 156100 | 156300 | 156400 | 156100 | 436 |
| 586 | 20240117 | 093300 | 2303574000 | 156400 | 156200 | 156400 | 156200 | 1263 |
| 587 | 20240117 | 093200 | 2106173700 | 156300 | 156100 | 156300 | 156100 | 300 |
| 588 | 20240117 | 093100 | 2059315100 | 156200 | 156100 | 156200 | 156100 | 62 |
| 589 | 20240117 | 093000 | 2049633700 | 156200 | 156200 | 156300 | 156100 | 292 |
| 590 | 20240117 | 092900 | 2004028500 | 156200 | 156200 | 156300 | 156200 | 159 |
| 591 | 20240117 | 092800 | 1979190700 | 156200 | 156200 | 156300 | 156200 | 363 |
| 592 | 20240117 | 092700 | 1922489900 | 156200 | 156200 | 156300 | 156200 | 489 |
| 593 | 20240117 | 092600 | 1846106500 | 156200 | 156000 | 156300 | 156000 | 246 |
| 594 | 20240117 | 092500 | 1807690500 | 156000 | 155900 | 156100 | 155900 | 208 |
| 595 | 20240117 | 092400 | 1775253400 | 156000 | 156000 | 156100 | 155900 | 440 |
| 596 | 20240117 | 092300 | 1706596200 | 155900 | 156100 | 156100 | 155900 | 513 |
| 597 | 20240117 | 092200 | 1626567900 | 156100 | 156500 | 156500 | 156100 | 673 |
| 598 | 20240117 | 092100 | 1521363000 | 156600 | 156300 | 156600 | 156200 | 474 |
| 599 | 20240117 | 092000 | 1447200800 | 156200 | 156200 | 156300 | 156100 | 568 |
| 600 | 20240117 | 091900 | 1358492800 | 156300 | 156500 | 156600 | 156200 | 600 |
| 601 | 20240117 | 091800 | 1264633200 | 156500 | 156700 | 156700 | 156500 | 171 |
| 602 | 20240117 | 091700 | 1237854900 | 156700 | 156700 | 156800 | 156600 | 125 |
| 603 | 20240117 | 091600 | 1218265100 | 156800 | 156600 | 156800 | 156500 | 1178 |
| 604 | 20240117 | 091500 | 1033839900 | 156700 | 156800 | 156800 | 156600 | 252 |
| 605 | 20240117 | 091400 | 994349600 | 156900 | 156700 | 157000 | 156700 | 705 |
| 606 | 20240117 | 091300 | 883822300 | 156700 | 156700 | 156700 | 156500 | 165 |
| 607 | 20240117 | 091200 | 857980000 | 156500 | 157000 | 157000 | 156500 | 1053 |
| 608 | 20240117 | 091100 | 692820100 | 157000 | 157100 | 157200 | 157000 | 441 |
| 609 | 20240117 | 091000 | 623565000 | 157100 | 157500 | 157500 | 157100 | 509 |
| 610 | 20240117 | 090900 | 543591900 | 157200 | 157300 | 157300 | 157100 | 107 |
| 611 | 20240117 | 090800 | 526769800 | 157500 | 157100 | 157500 | 157100 | 155 |
| 612 | 20240117 | 090700 | 502396800 | 157200 | 157400 | 157500 | 157100 | 437 |
| 613 | 20240117 | 090600 | 433682900 | 157400 | 157800 | 157800 | 157300 | 261 |
| 614 | 20240117 | 090500 | 392612300 | 157400 | 157500 | 157700 | 157200 | 329 |
| 615 | 20240117 | 090400 | 340837200 | 157800 | 157800 | 157800 | 157300 | 258 |
| 616 | 20240117 | 090300 | 300208800 | 157800 | 157700 | 157900 | 157500 | 571 |
| 617 | 20240117 | 090200 | 210184500 | 157700 | 157600 | 157700 | 157600 | 84 |
| 618 | 20240117 | 090100 | 196944900 | 157600 | 157700 | 157700 | 157500 | 347 |
| 619 | 20240117 | 090000 | 142271800 | 157700 | 158000 | 158000 | 157500 | 901 |