34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 3 | 20240116 | 185500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 4 | 20240116 | 185400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 5 | 20240116 | 185300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 6 | 20240116 | 185200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 7 | 20240116 | 185100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 8 | 20240116 | 185000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 9 | 20240116 | 184900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 10 | 20240116 | 184800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 11 | 20240116 | 184700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 12 | 20240116 | 184600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 13 | 20240116 | 184500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 14 | 20240116 | 184400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 15 | 20240116 | 184300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 16 | 20240116 | 184200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 17 | 20240116 | 184100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 18 | 20240116 | 184000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 19 | 20240116 | 183900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 20 | 20240116 | 183800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 21 | 20240116 | 183700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 22 | 20240116 | 183600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 23 | 20240116 | 183500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 24 | 20240116 | 183400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 25 | 20240116 | 183300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 26 | 20240116 | 183200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 27 | 20240116 | 183100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 28 | 20240116 | 183000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 29 | 20240116 | 182900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 30 | 20240116 | 182800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 31 | 20240116 | 182700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 32 | 20240116 | 182600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 33 | 20240116 | 182500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 34 | 20240116 | 182400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 35 | 20240116 | 182300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 36 | 20240116 | 182200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 37 | 20240116 | 182100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 38 | 20240116 | 182000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 39 | 20240116 | 181900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 40 | 20240116 | 181800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 41 | 20240116 | 181700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 42 | 20240116 | 181600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 43 | 20240116 | 181500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 44 | 20240116 | 181400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 45 | 20240116 | 181300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 46 | 20240116 | 181200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 47 | 20240116 | 181100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 48 | 20240116 | 181000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 49 | 20240116 | 180900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 50 | 20240116 | 180800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 51 | 20240116 | 180700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 52 | 20240116 | 180600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 53 | 20240116 | 180500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 54 | 20240116 | 180400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 55 | 20240116 | 180300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 56 | 20240116 | 180200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 57 | 20240116 | 180100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 58 | 20240116 | 180000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 59 | 20240116 | 175900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 60 | 20240116 | 175800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 61 | 20240116 | 175700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 62 | 20240116 | 175600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 63 | 20240116 | 175500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 64 | 20240116 | 175400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 65 | 20240116 | 175300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 66 | 20240116 | 175200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 67 | 20240116 | 175100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 68 | 20240116 | 175000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 69 | 20240116 | 174900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 70 | 20240116 | 174800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 71 | 20240116 | 174700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 72 | 20240116 | 174600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 73 | 20240116 | 174500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 74 | 20240116 | 174400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 75 | 20240116 | 174300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 76 | 20240116 | 174200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 77 | 20240116 | 174100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 78 | 20240116 | 174000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 79 | 20240116 | 173900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 80 | 20240116 | 173800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 81 | 20240116 | 173700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 82 | 20240116 | 173600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 83 | 20240116 | 173500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 84 | 20240116 | 173400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 85 | 20240116 | 173300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 86 | 20240116 | 173200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 87 | 20240116 | 173100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 88 | 20240116 | 173000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 89 | 20240116 | 172900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 90 | 20240116 | 172800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 91 | 20240116 | 172700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 92 | 20240116 | 172600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 93 | 20240116 | 172500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 94 | 20240116 | 172400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 95 | 20240116 | 172300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 96 | 20240116 | 172200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 97 | 20240116 | 172100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 98 | 20240116 | 172000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 99 | 20240116 | 171900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 100 | 20240116 | 171800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 101 | 20240116 | 171700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 102 | 20240116 | 171600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 103 | 20240116 | 171500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 104 | 20240116 | 171400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 105 | 20240116 | 171300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 106 | 20240116 | 171200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 107 | 20240116 | 171100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 108 | 20240116 | 171000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 109 | 20240116 | 170900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 110 | 20240116 | 170800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 111 | 20240116 | 170700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 112 | 20240116 | 170600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 113 | 20240116 | 170500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 114 | 20240116 | 170400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 115 | 20240116 | 170300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 116 | 20240116 | 170200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 117 | 20240116 | 170100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 118 | 20240116 | 170000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 119 | 20240116 | 165900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 120 | 20240116 | 165800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 121 | 20240116 | 165700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 122 | 20240116 | 165600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 123 | 20240116 | 165500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 124 | 20240116 | 165400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 125 | 20240116 | 165300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 126 | 20240116 | 165200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 127 | 20240116 | 165100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 128 | 20240116 | 165000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 129 | 20240116 | 164900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 130 | 20240116 | 164800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 131 | 20240116 | 164700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 132 | 20240116 | 164600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 133 | 20240116 | 164500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 134 | 20240116 | 164400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 135 | 20240116 | 164300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 136 | 20240116 | 164200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 137 | 20240116 | 164100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 138 | 20240116 | 164000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 139 | 20240116 | 163900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 140 | 20240116 | 163800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 141 | 20240116 | 163700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 142 | 20240116 | 163600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 143 | 20240116 | 163500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 144 | 20240116 | 163400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 145 | 20240116 | 163300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 146 | 20240116 | 163200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 147 | 20240116 | 163100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 148 | 20240116 | 163000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 149 | 20240116 | 162900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 150 | 20240116 | 162800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 151 | 20240116 | 162700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 152 | 20240116 | 162600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 153 | 20240116 | 162500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 154 | 20240116 | 162400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 155 | 20240116 | 162300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 156 | 20240116 | 162200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 157 | 20240116 | 162100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 158 | 20240116 | 162000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 159 | 20240116 | 161900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 160 | 20240116 | 161800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 161 | 20240116 | 161700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 162 | 20240116 | 161600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 163 | 20240116 | 161500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 164 | 20240116 | 161400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 165 | 20240116 | 161300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 166 | 20240116 | 161200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 167 | 20240116 | 161100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 168 | 20240116 | 161000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 169 | 20240116 | 160900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 170 | 20240116 | 160800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 171 | 20240116 | 160700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 172 | 20240116 | 160600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 173 | 20240116 | 160500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 174 | 20240116 | 160400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 175 | 20240116 | 160300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 176 | 20240116 | 160200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 177 | 20240116 | 160100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 178 | 20240116 | 160000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 179 | 20240116 | 155900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 180 | 20240116 | 155800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 181 | 20240116 | 155700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 182 | 20240116 | 155600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 183 | 20240116 | 155500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 184 | 20240116 | 155400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 185 | 20240116 | 155300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 186 | 20240116 | 155200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 187 | 20240116 | 155100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 188 | 20240116 | 155000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 189 | 20240116 | 154900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 190 | 20240116 | 154800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 191 | 20240116 | 154700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 192 | 20240116 | 154600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 193 | 20240116 | 154500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 194 | 20240116 | 154400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 195 | 20240116 | 154300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 196 | 20240116 | 154200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 197 | 20240116 | 154100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 198 | 20240116 | 154000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 199 | 20240116 | 153900 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 200 | 20240116 | 153800 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 201 | 20240116 | 153700 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 202 | 20240116 | 153600 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 203 | 20240116 | 153500 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 204 | 20240116 | 153400 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 205 | 20240116 | 153300 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 206 | 20240116 | 153200 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 207 | 20240116 | 153100 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 0 |
| 208 | 20240116 | 153000 | 13363262400 | 128600 | 128600 | 128600 | 128600 | 5983 |
| 209 | 20240116 | 152900 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 210 | 20240116 | 152800 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 211 | 20240116 | 152700 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 212 | 20240116 | 152600 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 213 | 20240116 | 152500 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 214 | 20240116 | 152400 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 215 | 20240116 | 152300 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 216 | 20240116 | 152200 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 217 | 20240116 | 152100 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 218 | 20240116 | 152000 | 12593848600 | 129000 | 129000 | 129000 | 129000 | 0 |
| 219 | 20240116 | 151900 | 12593848600 | 129000 | 128900 | 129000 | 128900 | 409 |
| 220 | 20240116 | 151800 | 12541120900 | 129000 | 128900 | 129000 | 128900 | 425 |
| 221 | 20240116 | 151700 | 12486332800 | 128900 | 128900 | 129000 | 128900 | 326 |
| 222 | 20240116 | 151600 | 12444308500 | 128900 | 129100 | 129100 | 128900 | 235 |
| 223 | 20240116 | 151500 | 12414008400 | 129100 | 129000 | 129100 | 128900 | 180 |
| 224 | 20240116 | 151400 | 12390793500 | 129100 | 129000 | 129100 | 128900 | 320 |
| 225 | 20240116 | 151300 | 12349509500 | 129000 | 129000 | 129100 | 129000 | 381 |
| 226 | 20240116 | 151200 | 12300350800 | 129100 | 129000 | 129100 | 129000 | 218 |
| 227 | 20240116 | 151100 | 12272219200 | 129000 | 129000 | 129100 | 129000 | 103 |
| 228 | 20240116 | 151000 | 12258930800 | 129100 | 129000 | 129100 | 129000 | 196 |
| 229 | 20240116 | 150900 | 12233646400 | 129000 | 129000 | 129100 | 129000 | 359 |
| 230 | 20240116 | 150800 | 12187314900 | 129100 | 129000 | 129100 | 129000 | 350 |
| 231 | 20240116 | 150700 | 12142138500 | 129000 | 129000 | 129100 | 129000 | 132 |
| 232 | 20240116 | 150600 | 12125108500 | 129000 | 129100 | 129100 | 129000 | 182 |
| 233 | 20240116 | 150500 | 12101629900 | 129100 | 129000 | 129100 | 129000 | 118 |
| 234 | 20240116 | 150400 | 12086404500 | 129000 | 129000 | 129100 | 128900 | 1757 |
| 235 | 20240116 | 150300 | 11859754500 | 129000 | 129000 | 129100 | 129000 | 254 |
| 236 | 20240116 | 150200 | 11826988100 | 129000 | 129000 | 129100 | 129000 | 223 |
| 237 | 20240116 | 150100 | 11798220900 | 129000 | 129000 | 129100 | 129000 | 131 |
| 238 | 20240116 | 150000 | 11781321800 | 129000 | 129000 | 129100 | 129000 | 295 |
| 239 | 20240116 | 145900 | 11743261100 | 129000 | 129000 | 129100 | 129000 | 157 |
| 240 | 20240116 | 145800 | 11723007900 | 129000 | 129000 | 129100 | 129000 | 647 |
| 241 | 20240116 | 145700 | 11639544700 | 129000 | 129100 | 129100 | 129000 | 154 |
| 242 | 20240116 | 145600 | 11619676500 | 129000 | 129000 | 129100 | 129000 | 367 |
| 243 | 20240116 | 145500 | 11572331100 | 129100 | 129100 | 129100 | 129000 | 866 |
| 244 | 20240116 | 145400 | 11460543500 | 129200 | 129100 | 129200 | 129100 | 303 |
| 245 | 20240116 | 145300 | 11421422400 | 129100 | 129100 | 129200 | 129100 | 89 |
| 246 | 20240116 | 145200 | 11409930700 | 129100 | 129200 | 129200 | 129100 | 111 |
| 247 | 20240116 | 145100 | 11395598800 | 129100 | 129300 | 129300 | 129100 | 384 |
| 248 | 20240116 | 145000 | 11345976600 | 129300 | 129300 | 129400 | 129300 | 132 |
| 249 | 20240116 | 144900 | 11328908800 | 129300 | 129400 | 129400 | 129300 | 97 |
| 250 | 20240116 | 144800 | 11316366400 | 129300 | 129400 | 129500 | 129300 | 247 |
| 251 | 20240116 | 144700 | 11284409500 | 129400 | 129400 | 129500 | 129400 | 66 |
| 252 | 20240116 | 144600 | 11275868900 | 129400 | 129400 | 129500 | 129400 | 80 |
| 253 | 20240116 | 144500 | 11265516700 | 129500 | 129600 | 129600 | 129400 | 368 |
| 254 | 20240116 | 144400 | 11217844100 | 129600 | 129600 | 129600 | 129600 | 160 |
| 255 | 20240116 | 144300 | 11197108100 | 129700 | 129300 | 129700 | 129300 | 2130 |
| 256 | 20240116 | 144200 | 10921458100 | 129300 | 129400 | 129400 | 129300 | 228 |
| 257 | 20240116 | 144100 | 10891976500 | 129400 | 129100 | 129400 | 129100 | 998 |
| 258 | 20240116 | 144000 | 10762881300 | 129200 | 129100 | 129200 | 129100 | 711 |
| 259 | 20240116 | 143900 | 10671037800 | 129100 | 129100 | 129200 | 129100 | 413 |
| 260 | 20240116 | 143800 | 10617718700 | 129100 | 129000 | 129100 | 129000 | 632 |
| 261 | 20240116 | 143700 | 10536130200 | 129000 | 129000 | 129100 | 129000 | 724 |
| 262 | 20240116 | 143600 | 10442676000 | 129000 | 129000 | 129100 | 129000 | 239 |
| 263 | 20240116 | 143500 | 10411841900 | 129000 | 129000 | 129100 | 129000 | 287 |
| 264 | 20240116 | 143400 | 10374816400 | 129100 | 129100 | 129100 | 129000 | 116 |
| 265 | 20240116 | 143300 | 10359851200 | 129100 | 129000 | 129100 | 129000 | 194 |
| 266 | 20240116 | 143200 | 10334821400 | 129000 | 129000 | 129100 | 129000 | 85 |
| 267 | 20240116 | 143100 | 10323855200 | 129000 | 129100 | 129100 | 129000 | 149 |
| 268 | 20240116 | 143000 | 10304629700 | 129100 | 129000 | 129200 | 129000 | 416 |
| 269 | 20240116 | 142900 | 10250934100 | 129000 | 129100 | 129200 | 129000 | 928 |
| 270 | 20240116 | 142800 | 10131133200 | 129100 | 129100 | 129200 | 129100 | 377 |
| 271 | 20240116 | 142700 | 10082459100 | 129100 | 129100 | 129200 | 129100 | 137 |
| 272 | 20240116 | 142600 | 10064771400 | 129200 | 129100 | 129200 | 129100 | 194 |
| 273 | 20240116 | 142500 | 10039723400 | 129200 | 129100 | 129200 | 129100 | 113 |
| 274 | 20240116 | 142400 | 10025133700 | 129100 | 129200 | 129200 | 129100 | 101 |
| 275 | 20240116 | 142300 | 10012091300 | 129200 | 129200 | 129200 | 129100 | 539 |
| 276 | 20240116 | 142200 | 9942466800 | 129200 | 129200 | 129300 | 129200 | 273 |
| 277 | 20240116 | 142100 | 9907195100 | 129200 | 129200 | 129200 | 129200 | 267 |
| 278 | 20240116 | 142000 | 9872698700 | 129200 | 129200 | 129300 | 129200 | 966 |
| 279 | 20240116 | 141900 | 9747870500 | 129200 | 129300 | 129400 | 129200 | 662 |
| 280 | 20240116 | 141800 | 9662282000 | 129300 | 129300 | 129400 | 129300 | 96 |
| 281 | 20240116 | 141700 | 9649869100 | 129300 | 129300 | 129300 | 129300 | 129 |
| 282 | 20240116 | 141600 | 9633189400 | 129300 | 129400 | 129500 | 129300 | 292 |
| 283 | 20240116 | 141500 | 9595404200 | 129400 | 129400 | 129500 | 129400 | 336 |
| 284 | 20240116 | 141400 | 9551925700 | 129400 | 129500 | 129500 | 129400 | 168 |
| 285 | 20240116 | 141300 | 9530179600 | 129500 | 129500 | 129600 | 129500 | 112 |
| 286 | 20240116 | 141200 | 9515675400 | 129500 | 129600 | 129600 | 129500 | 203 |
| 287 | 20240116 | 141100 | 9489371900 | 129600 | 129600 | 129600 | 129600 | 104 |
| 288 | 20240116 | 141000 | 9475893500 | 129600 | 129600 | 129700 | 129600 | 97 |
| 289 | 20240116 | 140900 | 9463322100 | 129600 | 129500 | 129700 | 129500 | 658 |
| 290 | 20240116 | 140800 | 9378045700 | 129500 | 129500 | 129600 | 129500 | 214 |
| 291 | 20240116 | 140700 | 9350332500 | 129500 | 129500 | 129600 | 129500 | 96 |
| 292 | 20240116 | 140600 | 9337900400 | 129500 | 129500 | 129600 | 129500 | 147 |
| 293 | 20240116 | 140500 | 9318859400 | 129600 | 129500 | 129600 | 129500 | 283 |
| 294 | 20240116 | 140400 | 9282190700 | 129500 | 129500 | 129500 | 129400 | 1271 |
| 295 | 20240116 | 140300 | 9117600600 | 129500 | 129500 | 129600 | 129400 | 211 |
| 296 | 20240116 | 140200 | 9090275900 | 129500 | 129600 | 129600 | 129500 | 144 |
| 297 | 20240116 | 140100 | 9071627700 | 129500 | 129500 | 129600 | 129500 | 91 |
| 298 | 20240116 | 140000 | 9059839000 | 129600 | 129500 | 129700 | 129500 | 192 |
| 299 | 20240116 | 135900 | 9034960300 | 129500 | 129600 | 129700 | 129500 | 237 |
| 300 | 20240116 | 135800 | 9004236900 | 129600 | 129700 | 129700 | 129500 | 205 |
| 301 | 20240116 | 135700 | 8977668800 | 129700 | 129700 | 129800 | 129500 | 236 |
| 302 | 20240116 | 135600 | 8947076000 | 129700 | 129800 | 129900 | 129700 | 96 |
| 303 | 20240116 | 135500 | 8934617600 | 129800 | 129800 | 129900 | 129800 | 49 |
| 304 | 20240116 | 135400 | 8928257100 | 129800 | 129800 | 129900 | 129700 | 253 |
| 305 | 20240116 | 135300 | 8895422900 | 129900 | 129800 | 129900 | 129800 | 60 |
| 306 | 20240116 | 135200 | 8887634700 | 129800 | 129800 | 129900 | 129800 | 120 |
| 307 | 20240116 | 135100 | 8872056600 | 129800 | 129500 | 129800 | 129500 | 863 |
| 308 | 20240116 | 135000 | 8760125600 | 129600 | 129400 | 129600 | 129400 | 316 |
| 309 | 20240116 | 134900 | 8719217900 | 129400 | 129400 | 129500 | 129400 | 199 |
| 310 | 20240116 | 134800 | 8693466200 | 129400 | 129300 | 129500 | 129300 | 603 |
| 311 | 20240116 | 134700 | 8615420300 | 129300 | 129300 | 129400 | 129300 | 163 |
| 312 | 20240116 | 134600 | 8594342300 | 129400 | 129300 | 129400 | 129300 | 192 |
| 313 | 20240116 | 134500 | 8569513600 | 129300 | 129300 | 129400 | 129300 | 168 |
| 314 | 20240116 | 134400 | 8547789900 | 129300 | 129400 | 129400 | 129300 | 179 |
| 315 | 20240116 | 134300 | 8524642200 | 129300 | 129300 | 129400 | 129300 | 140 |
| 316 | 20240116 | 134200 | 8506540000 | 129300 | 129300 | 129300 | 129200 | 320 |
| 317 | 20240116 | 134100 | 8465166900 | 129300 | 129300 | 129300 | 129200 | 161 |
| 318 | 20240116 | 134000 | 8444359200 | 129200 | 129200 | 129300 | 129200 | 104 |
| 319 | 20240116 | 133900 | 8430917000 | 129300 | 129200 | 129300 | 129200 | 197 |
| 320 | 20240116 | 133800 | 8405460400 | 129200 | 129200 | 129300 | 129200 | 96 |
| 321 | 20240116 | 133700 | 8393052700 | 129200 | 129200 | 129300 | 129200 | 129 |
| 322 | 20240116 | 133600 | 8376385500 | 129200 | 129200 | 129300 | 129200 | 189 |
| 323 | 20240116 | 133500 | 8351960700 | 129200 | 129400 | 129400 | 129200 | 354 |
| 324 | 20240116 | 133400 | 8306189600 | 129300 | 129300 | 129400 | 129300 | 122 |
| 325 | 20240116 | 133300 | 8290412800 | 129300 | 129300 | 129400 | 129300 | 235 |
| 326 | 20240116 | 133200 | 8260023600 | 129300 | 129300 | 129400 | 129300 | 328 |
| 327 | 20240116 | 133100 | 8217613000 | 129300 | 129300 | 129400 | 129300 | 68 |
| 328 | 20240116 | 133000 | 8208817300 | 129300 | 129300 | 129400 | 129300 | 269 |
| 329 | 20240116 | 132900 | 8174020100 | 129300 | 129300 | 129400 | 129300 | 107 |
| 330 | 20240116 | 132800 | 8160184900 | 129300 | 129500 | 129500 | 129300 | 271 |
| 331 | 20240116 | 132700 | 8125117700 | 129400 | 129400 | 129500 | 129400 | 141 |
| 332 | 20240116 | 132600 | 8106872200 | 129400 | 129500 | 129500 | 129400 | 203 |
| 333 | 20240116 | 132500 | 8080601500 | 129400 | 129500 | 129500 | 129400 | 250 |
| 334 | 20240116 | 132400 | 8048238100 | 129400 | 129400 | 129500 | 129400 | 83 |
| 335 | 20240116 | 132300 | 8037495900 | 129400 | 129400 | 129500 | 129400 | 217 |
| 336 | 20240116 | 132200 | 8009408100 | 129400 | 129400 | 129500 | 129400 | 145 |
| 337 | 20240116 | 132100 | 7990644000 | 129500 | 129500 | 129500 | 129400 | 101 |
| 338 | 20240116 | 132000 | 7977564900 | 129500 | 129500 | 129600 | 129500 | 75 |
| 339 | 20240116 | 131900 | 7967852200 | 129500 | 129400 | 129500 | 129400 | 549 |
| 340 | 20240116 | 131800 | 7896761400 | 129500 | 129400 | 129500 | 129400 | 123 |
| 341 | 20240116 | 131700 | 7880843000 | 129400 | 129500 | 129500 | 129400 | 170 |
| 342 | 20240116 | 131600 | 7858834500 | 129500 | 129500 | 129600 | 129400 | 340 |
| 343 | 20240116 | 131500 | 7814807000 | 129500 | 129600 | 129600 | 129500 | 59 |
| 344 | 20240116 | 131400 | 7807164200 | 129500 | 129500 | 129500 | 129500 | 167 |
| 345 | 20240116 | 131300 | 7785537700 | 129500 | 129600 | 129600 | 129500 | 114 |
| 346 | 20240116 | 131200 | 7770772200 | 129600 | 129500 | 129600 | 129500 | 110 |
| 347 | 20240116 | 131100 | 7756527000 | 129500 | 129600 | 129600 | 129500 | 161 |
| 348 | 20240116 | 131000 | 7735671600 | 129600 | 129600 | 129700 | 129600 | 155 |
| 349 | 20240116 | 130900 | 7715583300 | 129600 | 129600 | 129600 | 129600 | 95 |
| 350 | 20240116 | 130800 | 7703271300 | 129700 | 129600 | 129700 | 129600 | 51 |
| 351 | 20240116 | 130700 | 7696661400 | 129600 | 129700 | 129800 | 129600 | 202 |
| 352 | 20240116 | 130600 | 7670462300 | 129700 | 129700 | 129800 | 129700 | 71 |
| 353 | 20240116 | 130500 | 7661251500 | 129700 | 129800 | 129800 | 129700 | 119 |
| 354 | 20240116 | 130400 | 7645816900 | 129700 | 129800 | 129800 | 129700 | 98 |
| 355 | 20240116 | 130300 | 7633096600 | 129800 | 129900 | 129900 | 129800 | 138 |
| 356 | 20240116 | 130200 | 7615177600 | 129900 | 129900 | 130000 | 129900 | 124 |
| 357 | 20240116 | 130100 | 7599064100 | 129900 | 130000 | 130000 | 129900 | 107 |
| 358 | 20240116 | 130000 | 7585159200 | 130000 | 130000 | 130000 | 129900 | 101 |
| 359 | 20240116 | 125900 | 7572029700 | 130000 | 130100 | 130100 | 130000 | 173 |
| 360 | 20240116 | 125800 | 7549534300 | 130100 | 130200 | 130300 | 130100 | 92 |
| 361 | 20240116 | 125700 | 7537557900 | 130200 | 130000 | 130300 | 130000 | 393 |
| 362 | 20240116 | 125600 | 7486415500 | 130000 | 129700 | 130100 | 129700 | 1089 |
| 363 | 20240116 | 125500 | 7344986300 | 129700 | 129700 | 129800 | 129700 | 136 |
| 364 | 20240116 | 125400 | 7327339900 | 129700 | 129700 | 129800 | 129700 | 96 |
| 365 | 20240116 | 125300 | 7314886600 | 129700 | 129800 | 129800 | 129700 | 152 |
| 366 | 20240116 | 125200 | 7295164300 | 129800 | 129600 | 129800 | 129600 | 614 |
| 367 | 20240116 | 125100 | 7215534800 | 129600 | 129500 | 129700 | 129500 | 644 |
| 368 | 20240116 | 125000 | 7132076100 | 129500 | 129500 | 129600 | 129500 | 139 |
| 369 | 20240116 | 124900 | 7114070900 | 129500 | 129500 | 129600 | 129500 | 149 |
| 370 | 20240116 | 124800 | 7094773100 | 129500 | 129500 | 129600 | 129500 | 160 |
| 371 | 20240116 | 124700 | 7074046800 | 129500 | 129500 | 129600 | 129500 | 111 |
| 372 | 20240116 | 124600 | 7059666500 | 129500 | 129500 | 129600 | 129500 | 118 |
| 373 | 20240116 | 124500 | 7044380400 | 129500 | 129500 | 129600 | 129500 | 144 |
| 374 | 20240116 | 124400 | 7025727200 | 129500 | 129500 | 129600 | 129500 | 99 |
| 375 | 20240116 | 124300 | 7012903600 | 129500 | 129500 | 129600 | 129500 | 105 |
| 376 | 20240116 | 124200 | 6999301300 | 129500 | 129500 | 129600 | 129500 | 198 |
| 377 | 20240116 | 124100 | 6973654000 | 129500 | 129500 | 129600 | 129500 | 91 |
| 378 | 20240116 | 124000 | 6961866300 | 129600 | 129500 | 129600 | 129500 | 241 |
| 379 | 20240116 | 123900 | 6930650600 | 129500 | 129500 | 129600 | 129500 | 89 |
| 380 | 20240116 | 123800 | 6919122000 | 129500 | 129600 | 129600 | 129500 | 103 |
| 381 | 20240116 | 123700 | 6905782600 | 129600 | 129600 | 129700 | 129600 | 176 |
| 382 | 20240116 | 123600 | 6882971400 | 129700 | 129600 | 129700 | 129600 | 78 |
| 383 | 20240116 | 123500 | 6872860000 | 129600 | 129600 | 129700 | 129500 | 282 |
| 384 | 20240116 | 123400 | 6836312100 | 129500 | 129600 | 129600 | 129500 | 226 |
| 385 | 20240116 | 123300 | 6807040400 | 129500 | 129600 | 129600 | 129500 | 84 |
| 386 | 20240116 | 123200 | 6796157600 | 129600 | 129500 | 129600 | 129500 | 181 |
| 387 | 20240116 | 123100 | 6772705000 | 129600 | 129500 | 129600 | 129500 | 200 |
| 388 | 20240116 | 123000 | 6746796200 | 129500 | 129500 | 129600 | 129500 | 101 |
| 389 | 20240116 | 122900 | 6733712700 | 129600 | 129500 | 129600 | 129500 | 169 |
| 390 | 20240116 | 122800 | 6711825800 | 129500 | 129500 | 129600 | 129500 | 178 |
| 391 | 20240116 | 122700 | 6688761900 | 129500 | 129700 | 129800 | 129500 | 206 |
| 392 | 20240116 | 122600 | 6662044400 | 129700 | 129500 | 129700 | 129500 | 362 |
| 393 | 20240116 | 122500 | 6615132500 | 129500 | 129500 | 129600 | 129500 | 328 |
| 394 | 20240116 | 122400 | 6572639000 | 129500 | 129500 | 129500 | 129500 | 77 |
| 395 | 20240116 | 122300 | 6562667500 | 129500 | 129500 | 129600 | 129400 | 256 |
| 396 | 20240116 | 122200 | 6529516400 | 129500 | 129500 | 129600 | 129500 | 46 |
| 397 | 20240116 | 122100 | 6523559300 | 129500 | 129500 | 129600 | 129500 | 89 |
| 398 | 20240116 | 122000 | 6512033200 | 129500 | 129500 | 129600 | 129500 | 209 |
| 399 | 20240116 | 121900 | 6484963500 | 129500 | 129500 | 129600 | 129500 | 155 |
| 400 | 20240116 | 121800 | 6464888700 | 129500 | 129500 | 129600 | 129500 | 70 |
| 401 | 20240116 | 121700 | 6455822500 | 129500 | 129500 | 129600 | 129500 | 74 |
| 402 | 20240116 | 121600 | 6446239100 | 129500 | 129500 | 129600 | 129500 | 133 |
| 403 | 20240116 | 121500 | 6429010300 | 129500 | 129600 | 129700 | 129500 | 129 |
| 404 | 20240116 | 121400 | 6412292100 | 129600 | 129600 | 129700 | 129600 | 162 |
| 405 | 20240116 | 121300 | 6391286500 | 129600 | 129700 | 129700 | 129600 | 147 |
| 406 | 20240116 | 121200 | 6372234700 | 129600 | 129500 | 129700 | 129500 | 263 |
| 407 | 20240116 | 121100 | 6338138400 | 129500 | 129500 | 129600 | 129500 | 206 |
| 408 | 20240116 | 121000 | 6311445700 | 129500 | 129500 | 129600 | 129400 | 129 |
| 409 | 20240116 | 120900 | 6294740400 | 129400 | 129400 | 129600 | 129400 | 466 |
| 410 | 20240116 | 120800 | 6234395500 | 129400 | 129400 | 129500 | 129400 | 88 |
| 411 | 20240116 | 120700 | 6223007700 | 129400 | 129400 | 129500 | 129400 | 37 |
| 412 | 20240116 | 120600 | 6218219300 | 129500 | 129400 | 129500 | 129300 | 339 |
| 413 | 20240116 | 120500 | 6174337000 | 129400 | 129400 | 129500 | 129400 | 303 |
| 414 | 20240116 | 120400 | 6135127600 | 129500 | 129400 | 129500 | 129400 | 130 |
| 415 | 20240116 | 120300 | 6118301200 | 129400 | 129400 | 129500 | 129400 | 167 |
| 416 | 20240116 | 120200 | 6096691200 | 129400 | 129500 | 129500 | 129400 | 138 |
| 417 | 20240116 | 120100 | 6078833300 | 129400 | 129400 | 129500 | 129400 | 111 |
| 418 | 20240116 | 120000 | 6064469100 | 129500 | 129400 | 129600 | 129400 | 508 |
| 419 | 20240116 | 115900 | 5998684400 | 129400 | 129400 | 129500 | 129400 | 57 |
| 420 | 20240116 | 115800 | 5991308000 | 129400 | 129400 | 129500 | 129400 | 448 |
| 421 | 20240116 | 115700 | 5933333900 | 129300 | 129300 | 129400 | 129300 | 434 |
| 422 | 20240116 | 115600 | 5877217000 | 129300 | 129400 | 129500 | 129300 | 543 |
| 423 | 20240116 | 115500 | 5806956300 | 129400 | 129500 | 129500 | 129400 | 321 |
| 424 | 20240116 | 115400 | 5765418200 | 129400 | 129400 | 129400 | 129400 | 96 |
| 425 | 20240116 | 115300 | 5752995800 | 129400 | 129400 | 129500 | 129400 | 187 |
| 426 | 20240116 | 115200 | 5728783300 | 129400 | 129500 | 129600 | 129400 | 668 |
| 427 | 20240116 | 115100 | 5642280900 | 129600 | 129500 | 129600 | 129500 | 449 |
| 428 | 20240116 | 115000 | 5584127200 | 129600 | 129600 | 129600 | 129500 | 83 |
| 429 | 20240116 | 114900 | 5573374200 | 129500 | 129600 | 129600 | 129500 | 161 |
| 430 | 20240116 | 114800 | 5552516200 | 129600 | 129600 | 129600 | 129500 | 167 |
| 431 | 20240116 | 114700 | 5530877800 | 129600 | 129600 | 129700 | 129500 | 1969 |
| 432 | 20240116 | 114600 | 5275703300 | 129600 | 129600 | 129700 | 129600 | 374 |
| 433 | 20240116 | 114500 | 5227201800 | 129700 | 129600 | 129700 | 129600 | 812 |
| 434 | 20240116 | 114400 | 5121935800 | 129600 | 129700 | 129800 | 129600 | 986 |
| 435 | 20240116 | 114300 | 4994055500 | 129700 | 129700 | 129800 | 129700 | 96 |
| 436 | 20240116 | 114200 | 4981604100 | 129700 | 129700 | 129800 | 129700 | 121 |
| 437 | 20240116 | 114100 | 4965907700 | 129700 | 129700 | 129700 | 129700 | 104 |
| 438 | 20240116 | 114000 | 4952418900 | 129700 | 129700 | 129800 | 129700 | 118 |
| 439 | 20240116 | 113900 | 4937113000 | 129700 | 129700 | 129800 | 129700 | 107 |
| 440 | 20240116 | 113800 | 4923235000 | 129700 | 129700 | 129800 | 129700 | 105 |
| 441 | 20240116 | 113700 | 4909616300 | 129700 | 129700 | 129800 | 129700 | 153 |
| 442 | 20240116 | 113600 | 4889772100 | 129800 | 129700 | 129800 | 129700 | 62 |
| 443 | 20240116 | 113500 | 4881729000 | 129800 | 129800 | 129900 | 129700 | 267 |
| 444 | 20240116 | 113400 | 4847069500 | 129800 | 129800 | 129900 | 129800 | 92 |
| 445 | 20240116 | 113300 | 4835125600 | 129800 | 129800 | 129900 | 129800 | 162 |
| 446 | 20240116 | 113200 | 4814097900 | 129800 | 129800 | 129900 | 129800 | 34 |
| 447 | 20240116 | 113100 | 4809683500 | 129800 | 129800 | 129800 | 129800 | 46 |
| 448 | 20240116 | 113000 | 4803712700 | 129800 | 130000 | 130000 | 129800 | 552 |
| 449 | 20240116 | 112900 | 4732026300 | 130000 | 130000 | 130100 | 130000 | 184 |
| 450 | 20240116 | 112800 | 4708103300 | 130000 | 130100 | 130100 | 130000 | 145 |
| 451 | 20240116 | 112700 | 4689241500 | 130000 | 130100 | 130100 | 130000 | 104 |
| 452 | 20240116 | 112600 | 4675719100 | 130100 | 130000 | 130100 | 130000 | 116 |
| 453 | 20240116 | 112500 | 4660638900 | 130000 | 129900 | 130100 | 129900 | 284 |
| 454 | 20240116 | 112400 | 4623712600 | 129900 | 130000 | 130000 | 129900 | 221 |
| 455 | 20240116 | 112300 | 4594985800 | 130000 | 130000 | 130100 | 130000 | 179 |
| 456 | 20240116 | 112200 | 4571714800 | 130100 | 130000 | 130100 | 130000 | 153 |
| 457 | 20240116 | 112100 | 4551821600 | 130000 | 130000 | 130100 | 130000 | 203 |
| 458 | 20240116 | 112000 | 4525423600 | 129900 | 129900 | 130000 | 129900 | 127 |
| 459 | 20240116 | 111900 | 4508916900 | 129900 | 130000 | 130100 | 129900 | 187 |
| 460 | 20240116 | 111800 | 4484608500 | 130000 | 129800 | 130100 | 129800 | 1437 |
| 461 | 20240116 | 111700 | 4297887600 | 129900 | 129800 | 129900 | 129800 | 85 |
| 462 | 20240116 | 111600 | 4286850900 | 129800 | 129800 | 129900 | 129800 | 118 |
| 463 | 20240116 | 111500 | 4271530300 | 129800 | 129900 | 129900 | 129800 | 161 |
| 464 | 20240116 | 111400 | 4250627300 | 129800 | 129800 | 129900 | 129800 | 247 |
| 465 | 20240116 | 111300 | 4218553300 | 129800 | 129800 | 129900 | 129800 | 107 |
| 466 | 20240116 | 111200 | 4204663300 | 129800 | 129800 | 129900 | 129800 | 58 |
| 467 | 20240116 | 111100 | 4197133900 | 129800 | 129800 | 129900 | 129800 | 75 |
| 468 | 20240116 | 111000 | 4187398700 | 129800 | 129800 | 129900 | 129800 | 79 |
| 469 | 20240116 | 110900 | 4177143200 | 129900 | 129700 | 129900 | 129700 | 497 |
| 470 | 20240116 | 110800 | 4112633700 | 129700 | 129700 | 129800 | 129700 | 145 |
| 471 | 20240116 | 110700 | 4093826300 | 129700 | 129700 | 129800 | 129700 | 70 |
| 472 | 20240116 | 110600 | 4084746700 | 129700 | 129700 | 129800 | 129700 | 68 |
| 473 | 20240116 | 110500 | 4075926800 | 129700 | 129800 | 129800 | 129700 | 95 |
| 474 | 20240116 | 110400 | 4063605000 | 129700 | 129800 | 129900 | 129700 | 160 |
| 475 | 20240116 | 110300 | 4042849400 | 129800 | 129900 | 129900 | 129800 | 101 |
| 476 | 20240116 | 110200 | 4029738700 | 129800 | 129800 | 129900 | 129800 | 320 |
| 477 | 20240116 | 110100 | 3988202500 | 129800 | 129800 | 129900 | 129800 | 97 |
| 478 | 20240116 | 110000 | 3975611700 | 129900 | 129900 | 129900 | 129800 | 49 |
| 479 | 20240116 | 105900 | 3969248600 | 129800 | 129700 | 129900 | 129700 | 446 |
| 480 | 20240116 | 105800 | 3911358900 | 129700 | 129800 | 129800 | 129700 | 81 |
| 481 | 20240116 | 105700 | 3900847000 | 129800 | 129700 | 129800 | 129700 | 390 |
| 482 | 20240116 | 105600 | 3850233000 | 129700 | 129700 | 129800 | 129700 | 85 |
| 483 | 20240116 | 105500 | 3839208400 | 129700 | 129700 | 129800 | 129700 | 67 |
| 484 | 20240116 | 105400 | 3830517400 | 129800 | 129700 | 129800 | 129700 | 69 |
| 485 | 20240116 | 105300 | 3821563000 | 129700 | 129800 | 129800 | 129700 | 631 |
| 486 | 20240116 | 105200 | 3739675500 | 129800 | 129700 | 129800 | 129700 | 123 |
| 487 | 20240116 | 105100 | 3723712000 | 129800 | 129800 | 129800 | 129700 | 124 |
| 488 | 20240116 | 105000 | 3707624000 | 129800 | 129700 | 129800 | 129700 | 125 |
| 489 | 20240116 | 104900 | 3691406200 | 129800 | 129700 | 129800 | 129700 | 107 |
| 490 | 20240116 | 104800 | 3677521600 | 129700 | 129800 | 129800 | 129700 | 65 |
| 491 | 20240116 | 104700 | 3669087900 | 129800 | 129700 | 129800 | 129700 | 118 |
| 492 | 20240116 | 104600 | 3653771800 | 129700 | 129800 | 129800 | 129700 | 161 |
| 493 | 20240116 | 104500 | 3632882000 | 129800 | 129800 | 129800 | 129700 | 758 |
| 494 | 20240116 | 104400 | 3534498800 | 129800 | 129900 | 129900 | 129800 | 622 |
| 495 | 20240116 | 104300 | 3453701200 | 129900 | 129900 | 130000 | 129900 | 122 |
| 496 | 20240116 | 104200 | 3437849800 | 130000 | 129900 | 130000 | 129900 | 447 |
| 497 | 20240116 | 104100 | 3379768200 | 129900 | 129900 | 130000 | 129900 | 88 |
| 498 | 20240116 | 104000 | 3368332100 | 129900 | 129900 | 130000 | 129900 | 79 |
| 499 | 20240116 | 103900 | 3358069700 | 129900 | 129900 | 130000 | 129900 | 95 |
| 500 | 20240116 | 103800 | 3345726900 | 129900 | 130000 | 130000 | 129900 | 98 |
| 501 | 20240116 | 103700 | 3332989000 | 130000 | 129900 | 130000 | 129900 | 166 |
| 502 | 20240116 | 103600 | 3311411500 | 129900 | 129900 | 130000 | 129900 | 134 |
| 503 | 20240116 | 103500 | 3293995300 | 129900 | 130000 | 130000 | 129900 | 81 |
| 504 | 20240116 | 103400 | 3283473000 | 129900 | 129900 | 129900 | 129900 | 65 |
| 505 | 20240116 | 103300 | 3275029500 | 130000 | 130000 | 130100 | 129900 | 139 |
| 506 | 20240116 | 103200 | 3256957900 | 130000 | 130000 | 130100 | 129900 | 146 |
| 507 | 20240116 | 103100 | 3237979000 | 130000 | 130100 | 130100 | 130000 | 42 |
| 508 | 20240116 | 103000 | 3232517200 | 130100 | 130100 | 130200 | 130000 | 86 |
| 509 | 20240116 | 102900 | 3221328600 | 130100 | 130100 | 130100 | 130100 | 41 |
| 510 | 20240116 | 102800 | 3215994500 | 130200 | 130200 | 130200 | 130100 | 133 |
| 511 | 20240116 | 102700 | 3198685900 | 130100 | 130100 | 130200 | 130100 | 206 |
| 512 | 20240116 | 102600 | 3171867200 | 130200 | 130100 | 130200 | 130100 | 76 |
| 513 | 20240116 | 102500 | 3161978200 | 130100 | 130300 | 130300 | 130100 | 84 |
| 514 | 20240116 | 102400 | 3151043500 | 130200 | 130200 | 130300 | 130200 | 56 |
| 515 | 20240116 | 102300 | 3143751400 | 130200 | 130100 | 130300 | 130100 | 254 |
| 516 | 20240116 | 102200 | 3110687900 | 130100 | 130100 | 130200 | 130100 | 147 |
| 517 | 20240116 | 102100 | 3091562800 | 130100 | 130100 | 130100 | 130100 | 149 |
| 518 | 20240116 | 102000 | 3072177900 | 130100 | 130100 | 130200 | 130000 | 220 |
| 519 | 20240116 | 101900 | 3043556500 | 130000 | 130000 | 130100 | 130000 | 285 |
| 520 | 20240116 | 101800 | 3006505400 | 130000 | 129900 | 130000 | 129900 | 106 |
| 521 | 20240116 | 101700 | 2992733100 | 129900 | 129900 | 130000 | 129900 | 49 |
| 522 | 20240116 | 101600 | 2986367600 | 129900 | 130000 | 130000 | 129900 | 101 |
| 523 | 20240116 | 101500 | 2973242800 | 130000 | 130000 | 130100 | 129900 | 276 |
| 524 | 20240116 | 101400 | 2937363200 | 130000 | 130000 | 130100 | 130000 | 15 |
| 525 | 20240116 | 101300 | 2935412800 | 130000 | 130000 | 130100 | 130000 | 113 |
| 526 | 20240116 | 101200 | 2920714400 | 130100 | 129900 | 130100 | 129900 | 143 |
| 527 | 20240116 | 101100 | 2902124500 | 130000 | 129900 | 130000 | 129900 | 141 |
| 528 | 20240116 | 101000 | 2883806900 | 129900 | 130000 | 130000 | 129900 | 32 |
| 529 | 20240116 | 100900 | 2879649400 | 130000 | 130000 | 130000 | 129900 | 344 |
| 530 | 20240116 | 100800 | 2834930400 | 130000 | 129900 | 130000 | 129900 | 17 |
| 531 | 20240116 | 100700 | 2832721100 | 130000 | 130000 | 130000 | 129900 | 39 |
| 532 | 20240116 | 100600 | 2827652500 | 130000 | 129900 | 130100 | 129900 | 34 |
| 533 | 20240116 | 100500 | 2823233600 | 129900 | 130000 | 130100 | 129700 | 323 |
| 534 | 20240116 | 100400 | 2781292400 | 130000 | 130000 | 130000 | 129900 | 429 |
| 535 | 20240116 | 100300 | 2725540900 | 130000 | 130000 | 130000 | 129900 | 31 |
| 536 | 20240116 | 100200 | 2721511000 | 129900 | 130100 | 130100 | 129900 | 172 |
| 537 | 20240116 | 100100 | 2699159600 | 129900 | 129700 | 129900 | 129700 | 160 |
| 538 | 20240116 | 100000 | 2678394700 | 129900 | 129700 | 129900 | 129600 | 331 |
| 539 | 20240116 | 095900 | 2635471700 | 129600 | 129700 | 129700 | 129600 | 73 |
| 540 | 20240116 | 095800 | 2626010100 | 129600 | 129600 | 129700 | 129600 | 201 |
| 541 | 20240116 | 095700 | 2599959700 | 129700 | 130000 | 130000 | 129700 | 2705 |
| 542 | 20240116 | 095600 | 2248499700 | 130100 | 130000 | 130100 | 130000 | 259 |
| 543 | 20240116 | 095500 | 2214829500 | 130100 | 130000 | 130100 | 130000 | 384 |
| 544 | 20240116 | 095400 | 2164909100 | 130000 | 130100 | 130200 | 130000 | 1132 |
| 545 | 20240116 | 095300 | 2017686700 | 130100 | 130100 | 130200 | 130100 | 1193 |
| 546 | 20240116 | 095200 | 1862466500 | 130100 | 130200 | 130200 | 130100 | 101 |
| 547 | 20240116 | 095100 | 1849324500 | 130200 | 130300 | 130300 | 130100 | 1381 |
| 548 | 20240116 | 095000 | 1669520700 | 130300 | 130400 | 130400 | 130200 | 996 |
| 549 | 20240116 | 094900 | 1539746500 | 130300 | 130400 | 130400 | 130300 | 53 |
| 550 | 20240116 | 094800 | 1532839000 | 130400 | 130500 | 130500 | 130400 | 352 |
| 551 | 20240116 | 094700 | 1486937000 | 130500 | 130500 | 130500 | 130400 | 452 |
| 552 | 20240116 | 094600 | 1427952500 | 130500 | 130500 | 130500 | 130500 | 131 |
| 553 | 20240116 | 094500 | 1410857000 | 130500 | 130700 | 130700 | 130500 | 498 |
| 554 | 20240116 | 094400 | 1345825900 | 130600 | 130700 | 130700 | 130600 | 11 |
| 555 | 20240116 | 094300 | 1344389000 | 130700 | 130700 | 130700 | 130600 | 1319 |
| 556 | 20240116 | 094200 | 1172033500 | 130700 | 130700 | 130800 | 130700 | 74 |
| 557 | 20240116 | 094100 | 1162361300 | 130800 | 130800 | 130800 | 130700 | 69 |
| 558 | 20240116 | 094000 | 1153337300 | 130800 | 130800 | 130800 | 130800 | 33 |
| 559 | 20240116 | 093900 | 1149020900 | 130700 | 130800 | 130900 | 130700 | 564 |
| 560 | 20240116 | 093800 | 1075252900 | 130900 | 130800 | 130900 | 130800 | 14 |
| 561 | 20240116 | 093700 | 1073421100 | 130900 | 130900 | 130900 | 130900 | 234 |
| 562 | 20240116 | 093600 | 1042790500 | 130900 | 130900 | 130900 | 130900 | 165 |
| 563 | 20240116 | 093500 | 1021192000 | 130900 | 130900 | 130900 | 130900 | 5 |
| 564 | 20240116 | 093400 | 1020537500 | 130900 | 130900 | 130900 | 130800 | 18 |
| 565 | 20240116 | 093300 | 1018181400 | 130900 | 130800 | 130900 | 130800 | 22 |
| 566 | 20240116 | 093200 | 1015303600 | 130900 | 130800 | 130900 | 130800 | 27 |
| 567 | 20240116 | 093100 | 1011769400 | 130900 | 130900 | 130900 | 130900 | 16 |
| 568 | 20240116 | 093000 | 1009675000 | 130900 | 130900 | 130900 | 130900 | 34 |
| 569 | 20240116 | 092900 | 1005224400 | 130900 | 130700 | 130900 | 130700 | 218 |
| 570 | 20240116 | 092800 | 976714100 | 130800 | 130800 | 130800 | 130700 | 47 |
| 571 | 20240116 | 092700 | 970566600 | 130800 | 130800 | 130800 | 130700 | 67 |
| 572 | 20240116 | 092600 | 961803100 | 130800 | 130900 | 130900 | 130800 | 267 |
| 573 | 20240116 | 092500 | 926870600 | 130900 | 131100 | 131100 | 130900 | 151 |
| 574 | 20240116 | 092400 | 907083000 | 131100 | 131000 | 131100 | 131000 | 37 |
| 575 | 20240116 | 092300 | 902235900 | 131000 | 131100 | 131200 | 131000 | 75 |
| 576 | 20240116 | 092200 | 892409500 | 131100 | 131000 | 131200 | 131000 | 152 |
| 577 | 20240116 | 092100 | 872483600 | 131100 | 131000 | 131100 | 130900 | 31 |
| 578 | 20240116 | 092000 | 868423200 | 131000 | 130700 | 131100 | 130600 | 493 |
| 579 | 20240116 | 091900 | 803885300 | 130700 | 130900 | 130900 | 130700 | 165 |
| 580 | 20240116 | 091800 | 782319600 | 130700 | 130700 | 130800 | 130700 | 48 |
| 581 | 20240116 | 091700 | 776041700 | 130700 | 130700 | 130800 | 130700 | 438 |
| 582 | 20240116 | 091600 | 718795000 | 130800 | 130800 | 130800 | 130800 | 71 |
| 583 | 20240116 | 091500 | 709508200 | 130800 | 130800 | 130900 | 130800 | 309 |
| 584 | 20240116 | 091400 | 669085700 | 130900 | 130900 | 131000 | 130800 | 225 |
| 585 | 20240116 | 091300 | 639634900 | 130900 | 131000 | 131200 | 130900 | 107 |
| 586 | 20240116 | 091200 | 625615800 | 131000 | 130900 | 131100 | 130900 | 206 |
| 587 | 20240116 | 091100 | 598641600 | 131000 | 131100 | 131100 | 131000 | 214 |
| 588 | 20240116 | 091000 | 570599600 | 131200 | 131400 | 131400 | 131100 | 133 |
| 589 | 20240116 | 090900 | 553140700 | 131400 | 131400 | 131400 | 131300 | 29 |
| 590 | 20240116 | 090800 | 549330500 | 131400 | 131300 | 131400 | 131200 | 229 |
| 591 | 20240116 | 090700 | 519248800 | 131300 | 131100 | 131300 | 131100 | 81 |
| 592 | 20240116 | 090600 | 508624600 | 131100 | 131200 | 131200 | 131100 | 101 |
| 593 | 20240116 | 090500 | 495381500 | 131100 | 131100 | 131500 | 131100 | 244 |
| 594 | 20240116 | 090400 | 463360900 | 131600 | 131200 | 131600 | 131200 | 265 |
| 595 | 20240116 | 090300 | 428552700 | 131200 | 131400 | 131600 | 131200 | 311 |
| 596 | 20240116 | 090200 | 387714900 | 131300 | 131900 | 131900 | 131200 | 155 |
| 597 | 20240116 | 090100 | 367316800 | 131900 | 131100 | 131900 | 131000 | 444 |
| 598 | 20240116 | 090000 | 308903200 | 130700 | 130600 | 131900 | 130600 | 2363 |