34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 3 | 20240115 | 183100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 4 | 20240115 | 183000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 5 | 20240115 | 182900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 6 | 20240115 | 182800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 7 | 20240115 | 182700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 8 | 20240115 | 182600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 9 | 20240115 | 182500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 10 | 20240115 | 182400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 11 | 20240115 | 182300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 12 | 20240115 | 182200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 13 | 20240115 | 182100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 14 | 20240115 | 182000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 15 | 20240115 | 181900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 16 | 20240115 | 181800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 17 | 20240115 | 181700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 18 | 20240115 | 181600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 19 | 20240115 | 181500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 20 | 20240115 | 181400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 21 | 20240115 | 181300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 22 | 20240115 | 181200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 23 | 20240115 | 181100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 24 | 20240115 | 181000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 25 | 20240115 | 180900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 26 | 20240115 | 180800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 27 | 20240115 | 180700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 28 | 20240115 | 180600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 29 | 20240115 | 180500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 30 | 20240115 | 180400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 31 | 20240115 | 180300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 32 | 20240115 | 180200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 33 | 20240115 | 180100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 34 | 20240115 | 180000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 35 | 20240115 | 175900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 36 | 20240115 | 175800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 37 | 20240115 | 175700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 38 | 20240115 | 175600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 39 | 20240115 | 175500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 40 | 20240115 | 175400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 41 | 20240115 | 175300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 42 | 20240115 | 175200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 43 | 20240115 | 175100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 44 | 20240115 | 175000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 45 | 20240115 | 174900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 46 | 20240115 | 174800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 47 | 20240115 | 174700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 48 | 20240115 | 174600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 49 | 20240115 | 174500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 50 | 20240115 | 174400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 51 | 20240115 | 174300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 52 | 20240115 | 174200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 53 | 20240115 | 174100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 54 | 20240115 | 174000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 55 | 20240115 | 173900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 56 | 20240115 | 173800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 57 | 20240115 | 173700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 58 | 20240115 | 173600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 59 | 20240115 | 173500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 60 | 20240115 | 173400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 61 | 20240115 | 173300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 62 | 20240115 | 173200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 63 | 20240115 | 173100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 64 | 20240115 | 173000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 65 | 20240115 | 172900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 66 | 20240115 | 172800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 67 | 20240115 | 172700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 68 | 20240115 | 172600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 69 | 20240115 | 172500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 70 | 20240115 | 172400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 71 | 20240115 | 172300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 72 | 20240115 | 172200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 73 | 20240115 | 172100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 74 | 20240115 | 172000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 75 | 20240115 | 171900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 76 | 20240115 | 171800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 77 | 20240115 | 171700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 78 | 20240115 | 171600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 79 | 20240115 | 171500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 80 | 20240115 | 171400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 81 | 20240115 | 171300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 82 | 20240115 | 171200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 83 | 20240115 | 171100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 84 | 20240115 | 171000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 85 | 20240115 | 170900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 86 | 20240115 | 170800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 87 | 20240115 | 170700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 88 | 20240115 | 170600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 89 | 20240115 | 170500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 90 | 20240115 | 170400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 91 | 20240115 | 170300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 92 | 20240115 | 170200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 93 | 20240115 | 170100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 94 | 20240115 | 170000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 95 | 20240115 | 165900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 96 | 20240115 | 165800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 97 | 20240115 | 165700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 98 | 20240115 | 165600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 99 | 20240115 | 165500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 100 | 20240115 | 165400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 101 | 20240115 | 165300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 102 | 20240115 | 165200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 103 | 20240115 | 165100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 104 | 20240115 | 165000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 105 | 20240115 | 164900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 106 | 20240115 | 164800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 107 | 20240115 | 164700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 108 | 20240115 | 164600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 109 | 20240115 | 164500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 110 | 20240115 | 164400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 111 | 20240115 | 164300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 112 | 20240115 | 164200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 113 | 20240115 | 164100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 114 | 20240115 | 164000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 115 | 20240115 | 163900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 116 | 20240115 | 163800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 117 | 20240115 | 163700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 118 | 20240115 | 163600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 119 | 20240115 | 163500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 120 | 20240115 | 163400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 121 | 20240115 | 163300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 122 | 20240115 | 163200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 123 | 20240115 | 163100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 124 | 20240115 | 163000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 125 | 20240115 | 162900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 126 | 20240115 | 162800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 127 | 20240115 | 162700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 128 | 20240115 | 162600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 129 | 20240115 | 162500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 130 | 20240115 | 162400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 131 | 20240115 | 162300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 132 | 20240115 | 162200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 133 | 20240115 | 162100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 134 | 20240115 | 162000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 135 | 20240115 | 161900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 136 | 20240115 | 161800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 137 | 20240115 | 161700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 138 | 20240115 | 161600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 139 | 20240115 | 161500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 140 | 20240115 | 161400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 141 | 20240115 | 161300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 142 | 20240115 | 161200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 143 | 20240115 | 161100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 144 | 20240115 | 161000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 145 | 20240115 | 160900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 146 | 20240115 | 160800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 147 | 20240115 | 160700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 148 | 20240115 | 160600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 149 | 20240115 | 160500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 150 | 20240115 | 160400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 151 | 20240115 | 160300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 152 | 20240115 | 160200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 153 | 20240115 | 160100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 154 | 20240115 | 160000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 155 | 20240115 | 155900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 156 | 20240115 | 155800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 157 | 20240115 | 155700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 158 | 20240115 | 155600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 159 | 20240115 | 155500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 160 | 20240115 | 155400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 161 | 20240115 | 155300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 162 | 20240115 | 155200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 163 | 20240115 | 155100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 164 | 20240115 | 155000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 165 | 20240115 | 154900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 166 | 20240115 | 154800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 167 | 20240115 | 154700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 168 | 20240115 | 154600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 169 | 20240115 | 154500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 170 | 20240115 | 154400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 171 | 20240115 | 154300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 172 | 20240115 | 154200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 173 | 20240115 | 154100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 174 | 20240115 | 154000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 175 | 20240115 | 153900 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 176 | 20240115 | 153800 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 177 | 20240115 | 153700 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 178 | 20240115 | 153600 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 179 | 20240115 | 153500 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 180 | 20240115 | 153400 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 181 | 20240115 | 153300 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 182 | 20240115 | 153200 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 183 | 20240115 | 153100 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 0 |
| 184 | 20240115 | 153000 | 247870078700 | 134100 | 134100 | 134100 | 134100 | 141989 |
| 185 | 20240115 | 152900 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 186 | 20240115 | 152800 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 187 | 20240115 | 152700 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 188 | 20240115 | 152600 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 189 | 20240115 | 152500 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 190 | 20240115 | 152400 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 191 | 20240115 | 152300 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 192 | 20240115 | 152200 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 193 | 20240115 | 152100 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 194 | 20240115 | 152000 | 228829353800 | 133700 | 133700 | 133700 | 133700 | 0 |
| 195 | 20240115 | 151900 | 228829353800 | 133700 | 133800 | 133800 | 133600 | 4731 |
| 196 | 20240115 | 151800 | 228197155300 | 133700 | 133600 | 133800 | 133600 | 4035 |
| 197 | 20240115 | 151700 | 227657559600 | 133700 | 133700 | 133800 | 133500 | 8751 |
| 198 | 20240115 | 151600 | 226488037500 | 133700 | 133600 | 133700 | 133600 | 4516 |
| 199 | 20240115 | 151500 | 225884533900 | 133600 | 133800 | 133800 | 133600 | 5167 |
| 200 | 20240115 | 151400 | 225193710500 | 133700 | 133700 | 133800 | 133600 | 10386 |
| 201 | 20240115 | 151300 | 223805070400 | 133600 | 133700 | 133700 | 133500 | 5222 |
| 202 | 20240115 | 151200 | 223107282500 | 133700 | 133600 | 133700 | 133500 | 10574 |
| 203 | 20240115 | 151100 | 221694476400 | 133700 | 133700 | 133800 | 133600 | 5492 |
| 204 | 20240115 | 151000 | 220960197900 | 133700 | 133700 | 133800 | 133600 | 3295 |
| 205 | 20240115 | 150900 | 220519570400 | 133700 | 133700 | 133800 | 133600 | 6472 |
| 206 | 20240115 | 150800 | 219654195400 | 133700 | 133800 | 133800 | 133700 | 4471 |
| 207 | 20240115 | 150700 | 219056288000 | 133700 | 133700 | 133800 | 133700 | 5219 |
| 208 | 20240115 | 150600 | 218358243800 | 133700 | 133800 | 133800 | 133700 | 3332 |
| 209 | 20240115 | 150500 | 217912665600 | 133700 | 133600 | 133800 | 133600 | 3393 |
| 210 | 20240115 | 150400 | 217458930500 | 133700 | 133800 | 133800 | 133600 | 2985 |
| 211 | 20240115 | 150300 | 217059875400 | 133800 | 133800 | 133800 | 133700 | 1090 |
| 212 | 20240115 | 150200 | 216914077500 | 133800 | 133600 | 133800 | 133600 | 10158 |
| 213 | 20240115 | 150100 | 215555816400 | 133700 | 133600 | 133700 | 133500 | 3850 |
| 214 | 20240115 | 150000 | 215041384300 | 133700 | 133600 | 133700 | 133600 | 1402 |
| 215 | 20240115 | 145900 | 214854020400 | 133700 | 133700 | 133700 | 133600 | 4368 |
| 216 | 20240115 | 145800 | 214270111900 | 133700 | 133600 | 133700 | 133500 | 14540 |
| 217 | 20240115 | 145700 | 212327725500 | 133700 | 133700 | 133700 | 133600 | 3944 |
| 218 | 20240115 | 145600 | 211800689800 | 133600 | 133700 | 133700 | 133600 | 1119 |
| 219 | 20240115 | 145500 | 211651120400 | 133700 | 133500 | 133800 | 133500 | 12493 |
| 220 | 20240115 | 145400 | 209981452500 | 133500 | 133500 | 133600 | 133400 | 15089 |
| 221 | 20240115 | 145300 | 207966989100 | 133600 | 133600 | 133600 | 133500 | 3837 |
| 222 | 20240115 | 145200 | 207454549500 | 133600 | 133500 | 133600 | 133400 | 6608 |
| 223 | 20240115 | 145100 | 206572286400 | 133600 | 133500 | 133600 | 133500 | 3378 |
| 224 | 20240115 | 145000 | 206121109300 | 133600 | 133500 | 133600 | 133400 | 4028 |
| 225 | 20240115 | 144900 | 205583298000 | 133500 | 133500 | 133600 | 133300 | 15558 |
| 226 | 20240115 | 144800 | 203506567400 | 133500 | 133400 | 133500 | 133300 | 16387 |
| 227 | 20240115 | 144700 | 201320819200 | 133500 | 133500 | 133500 | 133400 | 3974 |
| 228 | 20240115 | 144600 | 200790338900 | 133500 | 133400 | 133600 | 133400 | 10826 |
| 229 | 20240115 | 144500 | 199345183300 | 133400 | 133600 | 133600 | 133400 | 20252 |
| 230 | 20240115 | 144400 | 196642067300 | 133600 | 133600 | 133600 | 133500 | 1856 |
| 231 | 20240115 | 144300 | 196394202700 | 133500 | 133600 | 133700 | 133500 | 5450 |
| 232 | 20240115 | 144200 | 195666053100 | 133700 | 133500 | 133700 | 133500 | 5880 |
| 233 | 20240115 | 144100 | 194880390500 | 133600 | 133600 | 133700 | 133500 | 14880 |
| 234 | 20240115 | 144000 | 192893052900 | 133600 | 133700 | 133700 | 133600 | 5364 |
| 235 | 20240115 | 143900 | 192176116900 | 133700 | 133700 | 133800 | 133700 | 2189 |
| 236 | 20240115 | 143800 | 191883399100 | 133800 | 133700 | 133800 | 133700 | 1137 |
| 237 | 20240115 | 143700 | 191731287600 | 133800 | 133700 | 133800 | 133600 | 10831 |
| 238 | 20240115 | 143600 | 190283240400 | 133700 | 133700 | 133700 | 133600 | 2216 |
| 239 | 20240115 | 143500 | 189987065000 | 133700 | 133700 | 133700 | 133600 | 1423 |
| 240 | 20240115 | 143400 | 189796859700 | 133600 | 133700 | 133700 | 133600 | 723 |
| 241 | 20240115 | 143300 | 189700206400 | 133600 | 133600 | 133700 | 133500 | 14054 |
| 242 | 20240115 | 143200 | 187822509500 | 133600 | 133700 | 133700 | 133500 | 7846 |
| 243 | 20240115 | 143100 | 186774343800 | 133600 | 133700 | 133700 | 133600 | 2253 |
| 244 | 20240115 | 143000 | 186473196300 | 133600 | 133700 | 133700 | 133600 | 1795 |
| 245 | 20240115 | 142900 | 186233315100 | 133600 | 133600 | 133700 | 133600 | 1710 |
| 246 | 20240115 | 142800 | 186004798600 | 133700 | 133700 | 133700 | 133600 | 4591 |
| 247 | 20240115 | 142700 | 185391042700 | 133600 | 133700 | 133700 | 133600 | 2442 |
| 248 | 20240115 | 142600 | 185064703800 | 133700 | 133600 | 133700 | 133600 | 4080 |
| 249 | 20240115 | 142500 | 184519486100 | 133700 | 133700 | 133700 | 133600 | 941 |
| 250 | 20240115 | 142400 | 184393719600 | 133600 | 133500 | 133700 | 133500 | 16248 |
| 251 | 20240115 | 142300 | 182222945800 | 133600 | 133500 | 133600 | 133500 | 3121 |
| 252 | 20240115 | 142200 | 181806178100 | 133500 | 133700 | 133700 | 133500 | 16501 |
| 253 | 20240115 | 142100 | 179601764800 | 133700 | 133700 | 133700 | 133600 | 3671 |
| 254 | 20240115 | 142000 | 179111170800 | 133600 | 133600 | 133700 | 133600 | 1675 |
| 255 | 20240115 | 141900 | 178887307600 | 133600 | 133700 | 133700 | 133600 | 4068 |
| 256 | 20240115 | 141800 | 178343635500 | 133600 | 133700 | 133800 | 133600 | 2406 |
| 257 | 20240115 | 141700 | 178022072100 | 133700 | 133800 | 133800 | 133700 | 2391 |
| 258 | 20240115 | 141600 | 177702336700 | 133700 | 133700 | 133800 | 133700 | 2539 |
| 259 | 20240115 | 141500 | 177362802900 | 133800 | 133800 | 133800 | 133700 | 921 |
| 260 | 20240115 | 141400 | 177239592500 | 133700 | 133700 | 133800 | 133600 | 6671 |
| 261 | 20240115 | 141300 | 176347713500 | 133700 | 133700 | 133800 | 133600 | 2871 |
| 262 | 20240115 | 141200 | 175963803600 | 133700 | 133700 | 133800 | 133700 | 499 |
| 263 | 20240115 | 141100 | 175897057200 | 133700 | 133600 | 133800 | 133600 | 6813 |
| 264 | 20240115 | 141000 | 174986119800 | 133600 | 133800 | 133800 | 133600 | 4646 |
| 265 | 20240115 | 140900 | 174365052800 | 133700 | 133700 | 133800 | 133700 | 2255 |
| 266 | 20240115 | 140800 | 174063499100 | 133700 | 133700 | 133800 | 133700 | 2168 |
| 267 | 20240115 | 140700 | 173773521700 | 133700 | 133900 | 133900 | 133700 | 986 |
| 268 | 20240115 | 140600 | 173641579100 | 133900 | 133800 | 133900 | 133800 | 3689 |
| 269 | 20240115 | 140500 | 173147907200 | 133800 | 133900 | 134000 | 133800 | 2718 |
| 270 | 20240115 | 140400 | 172783940800 | 134000 | 134000 | 134000 | 133900 | 1301 |
| 271 | 20240115 | 140300 | 172609698200 | 133900 | 134000 | 134000 | 133900 | 2896 |
| 272 | 20240115 | 140200 | 172221847800 | 133900 | 133900 | 134100 | 133900 | 4484 |
| 273 | 20240115 | 140100 | 171620974900 | 134000 | 134000 | 134000 | 133900 | 2812 |
| 274 | 20240115 | 140000 | 171244396000 | 133900 | 134000 | 134100 | 133900 | 3588 |
| 275 | 20240115 | 135900 | 170763656400 | 134000 | 134100 | 134100 | 134000 | 928 |
| 276 | 20240115 | 135800 | 170639253600 | 134100 | 134000 | 134100 | 133900 | 7661 |
| 277 | 20240115 | 135700 | 169612567200 | 134000 | 134000 | 134000 | 133900 | 644 |
| 278 | 20240115 | 135600 | 169526282200 | 133900 | 133900 | 134000 | 133800 | 6333 |
| 279 | 20240115 | 135500 | 168678263100 | 133900 | 133900 | 134000 | 133800 | 6080 |
| 280 | 20240115 | 135400 | 167864104800 | 133800 | 134000 | 134000 | 133800 | 4780 |
| 281 | 20240115 | 135300 | 167224047300 | 134000 | 134000 | 134200 | 133900 | 9769 |
| 282 | 20240115 | 135200 | 165914560500 | 134000 | 134000 | 134100 | 133900 | 2416 |
| 283 | 20240115 | 135100 | 165590828100 | 134100 | 134000 | 134100 | 133900 | 4623 |
| 284 | 20240115 | 135000 | 164971285900 | 134000 | 133900 | 134000 | 133800 | 4875 |
| 285 | 20240115 | 134900 | 164318470800 | 133900 | 133900 | 133900 | 133800 | 671 |
| 286 | 20240115 | 134800 | 164228644200 | 133900 | 133700 | 133900 | 133700 | 5594 |
| 287 | 20240115 | 134700 | 163480195200 | 133800 | 133700 | 133800 | 133600 | 8115 |
| 288 | 20240115 | 134600 | 162395284600 | 133600 | 133600 | 133700 | 133600 | 1945 |
| 289 | 20240115 | 134500 | 162135385900 | 133600 | 133800 | 133800 | 133600 | 5510 |
| 290 | 20240115 | 134400 | 161398707600 | 133800 | 133700 | 133800 | 133700 | 1470 |
| 291 | 20240115 | 134300 | 161202115300 | 133700 | 133700 | 133800 | 133700 | 1863 |
| 292 | 20240115 | 134200 | 160952985500 | 133800 | 133700 | 133800 | 133700 | 2002 |
| 293 | 20240115 | 134100 | 160685263900 | 133700 | 133800 | 133800 | 133700 | 1645 |
| 294 | 20240115 | 134000 | 160465269900 | 133700 | 133800 | 133800 | 133700 | 1215 |
| 295 | 20240115 | 133900 | 160302754400 | 133700 | 133800 | 133800 | 133700 | 2454 |
| 296 | 20240115 | 133800 | 159974576000 | 133700 | 133700 | 133800 | 133600 | 4776 |
| 297 | 20240115 | 133700 | 159336024800 | 133600 | 133800 | 133800 | 133600 | 2485 |
| 298 | 20240115 | 133600 | 159003810200 | 133700 | 133700 | 133800 | 133600 | 3711 |
| 299 | 20240115 | 133500 | 158507599200 | 133800 | 133700 | 133800 | 133600 | 11174 |
| 300 | 20240115 | 133400 | 157013893100 | 133700 | 133800 | 133900 | 133700 | 3919 |
| 301 | 20240115 | 133300 | 156489541400 | 133900 | 133800 | 133900 | 133800 | 954 |
| 302 | 20240115 | 133200 | 156361826200 | 133900 | 133900 | 134000 | 133800 | 3680 |
| 303 | 20240115 | 133100 | 155869075700 | 134000 | 133900 | 134000 | 133800 | 4759 |
| 304 | 20240115 | 133000 | 155231891600 | 133900 | 133900 | 133900 | 133800 | 1339 |
| 305 | 20240115 | 132900 | 155052681700 | 133900 | 133900 | 133900 | 133800 | 2396 |
| 306 | 20240115 | 132800 | 154731938500 | 134000 | 134000 | 134000 | 133900 | 2006 |
| 307 | 20240115 | 132700 | 154463256600 | 134000 | 134000 | 134000 | 133900 | 1371 |
| 308 | 20240115 | 132600 | 154279629200 | 134000 | 134000 | 134100 | 133900 | 2646 |
| 309 | 20240115 | 132500 | 153925047500 | 134100 | 134100 | 134100 | 134000 | 1572 |
| 310 | 20240115 | 132400 | 153714313700 | 134100 | 134000 | 134100 | 133900 | 4532 |
| 311 | 20240115 | 132300 | 153107019900 | 133900 | 134000 | 134000 | 133900 | 1594 |
| 312 | 20240115 | 132200 | 152893493200 | 133900 | 133900 | 134000 | 133900 | 1175 |
| 313 | 20240115 | 132100 | 152736100500 | 134000 | 133900 | 134000 | 133800 | 3211 |
| 314 | 20240115 | 132000 | 152306124100 | 133900 | 133800 | 133900 | 133700 | 6733 |
| 315 | 20240115 | 131900 | 151405034200 | 133800 | 133600 | 133800 | 133600 | 8492 |
| 316 | 20240115 | 131800 | 150269578100 | 133700 | 133700 | 133800 | 133600 | 2173 |
| 317 | 20240115 | 131700 | 149979088300 | 133700 | 133700 | 133800 | 133600 | 1095 |
| 318 | 20240115 | 131600 | 149832637800 | 133700 | 133700 | 133800 | 133600 | 6117 |
| 319 | 20240115 | 131500 | 149014788600 | 133700 | 133700 | 133800 | 133600 | 3735 |
| 320 | 20240115 | 131400 | 148515387100 | 133700 | 133800 | 133800 | 133700 | 2906 |
| 321 | 20240115 | 131300 | 148126796200 | 133800 | 133800 | 133800 | 133700 | 2062 |
| 322 | 20240115 | 131200 | 147851026900 | 133800 | 133800 | 133800 | 133700 | 1611 |
| 323 | 20240115 | 131100 | 147635570700 | 133800 | 133700 | 133800 | 133700 | 2538 |
| 324 | 20240115 | 131000 | 147296165100 | 133700 | 133800 | 133800 | 133700 | 2042 |
| 325 | 20240115 | 130900 | 147023080800 | 133700 | 133800 | 133800 | 133700 | 2294 |
| 326 | 20240115 | 130800 | 146716309200 | 133800 | 133800 | 133800 | 133700 | 760 |
| 327 | 20240115 | 130700 | 146614624700 | 133800 | 133700 | 133800 | 133600 | 4705 |
| 328 | 20240115 | 130600 | 145985521700 | 133700 | 133700 | 133800 | 133600 | 5016 |
| 329 | 20240115 | 130500 | 145315007200 | 133700 | 133700 | 133800 | 133600 | 8268 |
| 330 | 20240115 | 130400 | 144209639500 | 133700 | 133800 | 133800 | 133600 | 6526 |
| 331 | 20240115 | 130300 | 143337552300 | 133700 | 133800 | 133800 | 133700 | 7953 |
| 332 | 20240115 | 130200 | 142274077900 | 133700 | 133800 | 133800 | 133700 | 1345 |
| 333 | 20240115 | 130100 | 142094208500 | 133800 | 133800 | 133800 | 133700 | 503 |
| 334 | 20240115 | 130000 | 142026931900 | 133800 | 133700 | 133800 | 133700 | 1606 |
| 335 | 20240115 | 125900 | 141812057200 | 133700 | 133700 | 133800 | 133700 | 1220 |
| 336 | 20240115 | 125800 | 141648848500 | 133800 | 133900 | 134000 | 133700 | 14679 |
| 337 | 20240115 | 125700 | 139684571900 | 133900 | 133900 | 133900 | 133800 | 2369 |
| 338 | 20240115 | 125600 | 139367391300 | 133800 | 133800 | 134000 | 133700 | 8033 |
| 339 | 20240115 | 125500 | 138292125300 | 133700 | 133700 | 133800 | 133700 | 1165 |
| 340 | 20240115 | 125400 | 138136330300 | 133700 | 133900 | 133900 | 133700 | 4594 |
| 341 | 20240115 | 125300 | 137521688800 | 133900 | 133800 | 133900 | 133800 | 678 |
| 342 | 20240115 | 125200 | 137430950200 | 133800 | 133900 | 134000 | 133800 | 5483 |
| 343 | 20240115 | 125100 | 136696919000 | 133900 | 133800 | 134000 | 133800 | 10232 |
| 344 | 20240115 | 125000 | 135326827200 | 133900 | 133900 | 133900 | 133800 | 989 |
| 345 | 20240115 | 124900 | 135194465800 | 133900 | 133900 | 133900 | 133800 | 851 |
| 346 | 20240115 | 124800 | 135080578000 | 133900 | 134000 | 134000 | 133800 | 626 |
| 347 | 20240115 | 124700 | 134996768100 | 134000 | 133900 | 134000 | 133800 | 13980 |
| 348 | 20240115 | 124600 | 133124699800 | 133800 | 134000 | 134000 | 133800 | 1534 |
| 349 | 20240115 | 124500 | 132919373500 | 133900 | 133900 | 134000 | 133900 | 1013 |
| 350 | 20240115 | 124400 | 132783723400 | 133900 | 134000 | 134000 | 133900 | 1481 |
| 351 | 20240115 | 124300 | 132585400700 | 133900 | 134000 | 134100 | 133900 | 2497 |
| 352 | 20240115 | 124200 | 132250806700 | 134000 | 134100 | 134100 | 134000 | 1133 |
| 353 | 20240115 | 124100 | 132098962300 | 134100 | 134100 | 134200 | 134000 | 2809 |
| 354 | 20240115 | 124000 | 131722261000 | 134100 | 134200 | 134200 | 134100 | 978 |
| 355 | 20240115 | 123900 | 131591066300 | 134200 | 134100 | 134200 | 134100 | 497 |
| 356 | 20240115 | 123800 | 131524404200 | 134100 | 134200 | 134200 | 134100 | 262 |
| 357 | 20240115 | 123700 | 131489261200 | 134200 | 134100 | 134200 | 134000 | 8566 |
| 358 | 20240115 | 123600 | 130340661000 | 134000 | 134100 | 134100 | 134000 | 1556 |
| 359 | 20240115 | 123500 | 130132079600 | 134200 | 134100 | 134200 | 134100 | 1150 |
| 360 | 20240115 | 123400 | 129977856400 | 134100 | 134100 | 134200 | 134100 | 1923 |
| 361 | 20240115 | 123300 | 129719957700 | 134200 | 134100 | 134200 | 134100 | 2068 |
| 362 | 20240115 | 123200 | 129442527800 | 134200 | 134100 | 134200 | 134100 | 1383 |
| 363 | 20240115 | 123100 | 129257035600 | 134200 | 134300 | 134400 | 134100 | 5726 |
| 364 | 20240115 | 123000 | 128488259000 | 134300 | 134500 | 134500 | 134300 | 1399 |
| 365 | 20240115 | 122900 | 128300239000 | 134500 | 134600 | 134700 | 134400 | 4522 |
| 366 | 20240115 | 122800 | 127691908900 | 134600 | 134600 | 134700 | 134600 | 1652 |
| 367 | 20240115 | 122700 | 127469525900 | 134600 | 134700 | 134700 | 134600 | 1900 |
| 368 | 20240115 | 122600 | 127213696600 | 134600 | 134600 | 134700 | 134600 | 297 |
| 369 | 20240115 | 122500 | 127173711400 | 134600 | 134700 | 134700 | 134600 | 296 |
| 370 | 20240115 | 122400 | 127133858500 | 134700 | 134600 | 134700 | 134500 | 579 |
| 371 | 20240115 | 122300 | 127055923900 | 134500 | 134700 | 134700 | 134500 | 4908 |
| 372 | 20240115 | 122200 | 126395300100 | 134600 | 134500 | 134700 | 134500 | 3376 |
| 373 | 20240115 | 122100 | 125940911200 | 134600 | 134600 | 134600 | 134500 | 373 |
| 374 | 20240115 | 122000 | 125890720400 | 134500 | 134600 | 134700 | 134500 | 6414 |
| 375 | 20240115 | 121900 | 125027218500 | 134600 | 134600 | 134700 | 134600 | 669 |
| 376 | 20240115 | 121800 | 124937152300 | 134600 | 134600 | 134700 | 134600 | 553 |
| 377 | 20240115 | 121700 | 124862701000 | 134600 | 134700 | 134700 | 134600 | 487 |
| 378 | 20240115 | 121600 | 124797141100 | 134600 | 134600 | 134700 | 134600 | 344 |
| 379 | 20240115 | 121500 | 124750834700 | 134600 | 134600 | 134700 | 134600 | 3259 |
| 380 | 20240115 | 121400 | 124311975100 | 134700 | 134600 | 134700 | 134600 | 556 |
| 381 | 20240115 | 121300 | 124237098800 | 134700 | 134600 | 134700 | 134600 | 4436 |
| 382 | 20240115 | 121200 | 123639582400 | 134600 | 134600 | 134700 | 134500 | 1968 |
| 383 | 20240115 | 121100 | 123374688000 | 134600 | 134500 | 134600 | 134500 | 1210 |
| 384 | 20240115 | 121000 | 123211832600 | 134600 | 134600 | 134700 | 134500 | 1822 |
| 385 | 20240115 | 120900 | 122966697500 | 134600 | 134600 | 134700 | 134600 | 506 |
| 386 | 20240115 | 120800 | 122898578400 | 134700 | 134700 | 134700 | 134600 | 336 |
| 387 | 20240115 | 120700 | 122853340900 | 134700 | 134600 | 134700 | 134600 | 1454 |
| 388 | 20240115 | 120600 | 122657618800 | 134500 | 134700 | 134700 | 134500 | 3651 |
| 389 | 20240115 | 120500 | 122166148600 | 134600 | 134500 | 134700 | 134500 | 11800 |
| 390 | 20240115 | 120400 | 120578053100 | 134500 | 134400 | 134500 | 134400 | 1582 |
| 391 | 20240115 | 120300 | 120365301900 | 134500 | 134500 | 134500 | 134400 | 610 |
| 392 | 20240115 | 120200 | 120283293600 | 134500 | 134500 | 134500 | 134400 | 2262 |
| 393 | 20240115 | 120100 | 119979063000 | 134500 | 134600 | 134600 | 134500 | 2399 |
| 394 | 20240115 | 120000 | 119656186600 | 134500 | 134500 | 134600 | 134500 | 3379 |
| 395 | 20240115 | 115900 | 119201662500 | 134500 | 134400 | 134500 | 134400 | 796 |
| 396 | 20240115 | 115800 | 119094618200 | 134400 | 134600 | 134600 | 134400 | 1839 |
| 397 | 20240115 | 115700 | 118847290900 | 134500 | 134600 | 134600 | 134500 | 532 |
| 398 | 20240115 | 115600 | 118775723700 | 134600 | 134500 | 134600 | 134400 | 1683 |
| 399 | 20240115 | 115500 | 118549260100 | 134500 | 134700 | 134700 | 134400 | 4050 |
| 400 | 20240115 | 115400 | 118004290500 | 134600 | 134300 | 134600 | 134300 | 12921 |
| 401 | 20240115 | 115300 | 116266856400 | 134300 | 134400 | 134400 | 134300 | 1077 |
| 402 | 20240115 | 115200 | 116122191900 | 134400 | 134300 | 134400 | 134300 | 396 |
| 403 | 20240115 | 115100 | 116068985600 | 134300 | 134300 | 134400 | 134200 | 3112 |
| 404 | 20240115 | 115000 | 115651017700 | 134300 | 134200 | 134400 | 134100 | 13326 |
| 405 | 20240115 | 114900 | 113862128800 | 134100 | 134100 | 134200 | 134100 | 1596 |
| 406 | 20240115 | 114800 | 113648099600 | 134200 | 134200 | 134200 | 134100 | 1788 |
| 407 | 20240115 | 114700 | 113408152200 | 134200 | 134200 | 134300 | 134200 | 204 |
| 408 | 20240115 | 114600 | 113380769700 | 134200 | 134400 | 134400 | 134200 | 2647 |
| 409 | 20240115 | 114500 | 113025283400 | 134300 | 134200 | 134400 | 134100 | 6020 |
| 410 | 20240115 | 114400 | 112217102600 | 134100 | 134100 | 134200 | 134100 | 506 |
| 411 | 20240115 | 114300 | 112149236500 | 134200 | 134200 | 134200 | 134100 | 1659 |
| 412 | 20240115 | 114200 | 111926722400 | 134100 | 134200 | 134200 | 134100 | 611 |
| 413 | 20240115 | 114100 | 111844769000 | 134100 | 134100 | 134200 | 134000 | 2143 |
| 414 | 20240115 | 114000 | 111557395800 | 134100 | 133900 | 134100 | 133800 | 7058 |
| 415 | 20240115 | 113900 | 110611932800 | 133900 | 133900 | 134000 | 133900 | 1385 |
| 416 | 20240115 | 113800 | 110426471300 | 134000 | 133900 | 134000 | 133900 | 533 |
| 417 | 20240115 | 113700 | 110355096600 | 134000 | 133900 | 134000 | 133900 | 378 |
| 418 | 20240115 | 113600 | 110304469800 | 134000 | 134000 | 134000 | 133900 | 594 |
| 419 | 20240115 | 113500 | 110224926400 | 133900 | 133800 | 134000 | 133800 | 1972 |
| 420 | 20240115 | 113400 | 109960873600 | 133800 | 133900 | 134000 | 133800 | 2257 |
| 421 | 20240115 | 113300 | 109658639300 | 133900 | 133900 | 134000 | 133900 | 1411 |
| 422 | 20240115 | 113200 | 109469671700 | 133900 | 133800 | 134000 | 133700 | 11294 |
| 423 | 20240115 | 113100 | 107958102500 | 133800 | 133700 | 133800 | 133700 | 2002 |
| 424 | 20240115 | 113000 | 107690408400 | 133800 | 133700 | 133800 | 133700 | 328 |
| 425 | 20240115 | 112900 | 107646550300 | 133700 | 133900 | 133900 | 133700 | 3607 |
| 426 | 20240115 | 112800 | 107163927500 | 133900 | 133800 | 133900 | 133800 | 1708 |
| 427 | 20240115 | 112700 | 106935376500 | 133800 | 134000 | 134000 | 133800 | 1406 |
| 428 | 20240115 | 112600 | 106747127100 | 133900 | 133900 | 134000 | 133900 | 2460 |
| 429 | 20240115 | 112500 | 106417730300 | 133900 | 133900 | 134000 | 133800 | 9679 |
| 430 | 20240115 | 112400 | 105121713200 | 133800 | 133900 | 134000 | 133800 | 1320 |
| 431 | 20240115 | 112300 | 104944936900 | 133900 | 134000 | 134100 | 133900 | 2154 |
| 432 | 20240115 | 112200 | 104656310100 | 134000 | 134000 | 134000 | 133800 | 4756 |
| 433 | 20240115 | 112100 | 104019392100 | 134000 | 134000 | 134000 | 133900 | 1765 |
| 434 | 20240115 | 112000 | 103783044600 | 133900 | 133800 | 134000 | 133800 | 3175 |
| 435 | 20240115 | 111900 | 103357938800 | 133800 | 133800 | 133900 | 133800 | 2379 |
| 436 | 20240115 | 111800 | 103039608200 | 133800 | 133900 | 133900 | 133700 | 2185 |
| 437 | 20240115 | 111700 | 102747252900 | 133800 | 133700 | 133900 | 133700 | 5045 |
| 438 | 20240115 | 111600 | 102072230400 | 133700 | 133700 | 133900 | 133700 | 1859 |
| 439 | 20240115 | 111500 | 101823596800 | 133800 | 133700 | 133900 | 133700 | 3707 |
| 440 | 20240115 | 111400 | 101327728900 | 133700 | 133900 | 133900 | 133700 | 3071 |
| 441 | 20240115 | 111300 | 100916844400 | 133900 | 134000 | 134000 | 133900 | 5028 |
| 442 | 20240115 | 111200 | 100243589700 | 134000 | 134000 | 134100 | 134000 | 2183 |
| 443 | 20240115 | 111100 | 99951044900 | 134000 | 134100 | 134100 | 134000 | 1720 |
| 444 | 20240115 | 111000 | 99720548200 | 134100 | 134000 | 134200 | 134000 | 4211 |
| 445 | 20240115 | 110900 | 99155902000 | 134000 | 134100 | 134200 | 134000 | 5345 |
| 446 | 20240115 | 110800 | 98439140400 | 134100 | 134100 | 134200 | 134100 | 896 |
| 447 | 20240115 | 110700 | 98318969500 | 134100 | 134100 | 134200 | 134100 | 838 |
| 448 | 20240115 | 110600 | 98206579400 | 134100 | 134100 | 134200 | 134100 | 132 |
| 449 | 20240115 | 110500 | 98188876700 | 134100 | 134200 | 134200 | 134100 | 511 |
| 450 | 20240115 | 110400 | 98120330400 | 134200 | 134300 | 134400 | 134100 | 2084 |
| 451 | 20240115 | 110300 | 97840560500 | 134300 | 134300 | 134400 | 134200 | 3866 |
| 452 | 20240115 | 110200 | 97321349700 | 134300 | 134100 | 134300 | 134100 | 6625 |
| 453 | 20240115 | 110100 | 96432248800 | 134200 | 134200 | 134200 | 134100 | 394 |
| 454 | 20240115 | 110000 | 96379398900 | 134100 | 134200 | 134200 | 134100 | 174 |
| 455 | 20240115 | 105900 | 96356062100 | 134100 | 134100 | 134200 | 134100 | 404 |
| 456 | 20240115 | 105800 | 96301872800 | 134200 | 134000 | 134300 | 134000 | 6220 |
| 457 | 20240115 | 105700 | 95467302300 | 134000 | 133900 | 134100 | 133800 | 6271 |
| 458 | 20240115 | 105600 | 94627270800 | 133900 | 133900 | 134000 | 133900 | 1799 |
| 459 | 20240115 | 105500 | 94386374000 | 133900 | 134000 | 134000 | 133900 | 248 |
| 460 | 20240115 | 105400 | 94353159400 | 133900 | 134100 | 134100 | 133900 | 1577 |
| 461 | 20240115 | 105300 | 94141833800 | 134100 | 134000 | 134100 | 133900 | 1164 |
| 462 | 20240115 | 105200 | 93985910500 | 133900 | 134100 | 134100 | 133900 | 5509 |
| 463 | 20240115 | 105100 | 93247533400 | 134000 | 133700 | 134100 | 133700 | 15399 |
| 464 | 20240115 | 105000 | 91185573000 | 133700 | 133800 | 133800 | 133700 | 2009 |
| 465 | 20240115 | 104900 | 90916958000 | 133800 | 133700 | 133800 | 133700 | 1145 |
| 466 | 20240115 | 104800 | 90763870600 | 133700 | 133700 | 133800 | 133700 | 867 |
| 467 | 20240115 | 104700 | 90647932700 | 133700 | 133800 | 133900 | 133700 | 3004 |
| 468 | 20240115 | 104600 | 90246083300 | 133800 | 133800 | 133900 | 133700 | 7222 |
| 469 | 20240115 | 104500 | 89279801200 | 133900 | 133700 | 133900 | 133700 | 7767 |
| 470 | 20240115 | 104400 | 88240551000 | 133800 | 133800 | 133900 | 133700 | 4084 |
| 471 | 20240115 | 104300 | 87694149900 | 133800 | 133800 | 133900 | 133800 | 832 |
| 472 | 20240115 | 104200 | 87582815400 | 133900 | 133800 | 133900 | 133800 | 376 |
| 473 | 20240115 | 104100 | 87532485400 | 133800 | 133900 | 134000 | 133700 | 8809 |
| 474 | 20240115 | 104000 | 86353818700 | 133900 | 134000 | 134100 | 133800 | 12560 |
| 475 | 20240115 | 103900 | 84671339900 | 134000 | 134100 | 134100 | 134000 | 1734 |
| 476 | 20240115 | 103800 | 84438924700 | 134100 | 134100 | 134200 | 134000 | 1666 |
| 477 | 20240115 | 103700 | 84215559500 | 134200 | 134300 | 134300 | 134100 | 4093 |
| 478 | 20240115 | 103600 | 83666470300 | 134200 | 134400 | 134400 | 134200 | 2840 |
| 479 | 20240115 | 103500 | 83285046100 | 134300 | 134400 | 134400 | 134300 | 704 |
| 480 | 20240115 | 103400 | 83190476000 | 134300 | 134300 | 134400 | 134200 | 4553 |
| 481 | 20240115 | 103300 | 82579032800 | 134300 | 134200 | 134300 | 134100 | 6041 |
| 482 | 20240115 | 103200 | 81768342200 | 134200 | 134300 | 134400 | 134200 | 4775 |
| 483 | 20240115 | 103100 | 81127181400 | 134300 | 134300 | 134400 | 134300 | 2339 |
| 484 | 20240115 | 103000 | 80813027400 | 134300 | 134400 | 134500 | 134300 | 6319 |
| 485 | 20240115 | 102900 | 79963758900 | 134400 | 134400 | 134400 | 134300 | 8317 |
| 486 | 20240115 | 102800 | 78846132200 | 134400 | 134500 | 134600 | 134400 | 3244 |
| 487 | 20240115 | 102700 | 78409841900 | 134500 | 134600 | 134600 | 134400 | 8308 |
| 488 | 20240115 | 102600 | 77292281900 | 134500 | 134500 | 134600 | 134500 | 6073 |
| 489 | 20240115 | 102500 | 76475391300 | 134600 | 134600 | 134700 | 134500 | 3607 |
| 490 | 20240115 | 102400 | 75989859000 | 134600 | 134700 | 134800 | 134600 | 8107 |
| 491 | 20240115 | 102300 | 74898124300 | 134800 | 134800 | 134900 | 134700 | 4776 |
| 492 | 20240115 | 102200 | 74254382400 | 134800 | 134500 | 134900 | 134500 | 15714 |
| 493 | 20240115 | 102100 | 72138056000 | 134500 | 134500 | 134600 | 134500 | 1254 |
| 494 | 20240115 | 102000 | 71969379800 | 134500 | 134500 | 134600 | 134500 | 1643 |
| 495 | 20240115 | 101900 | 71748376600 | 134600 | 134500 | 134600 | 134500 | 4937 |
| 496 | 20240115 | 101800 | 71084172000 | 134500 | 134500 | 134600 | 134500 | 1900 |
| 497 | 20240115 | 101700 | 70828615900 | 134500 | 134500 | 134600 | 134500 | 3603 |
| 498 | 20240115 | 101600 | 70343860800 | 134500 | 134700 | 134700 | 134500 | 7522 |
| 499 | 20240115 | 101500 | 69331569500 | 134700 | 134700 | 134700 | 134600 | 1087 |
| 500 | 20240115 | 101400 | 69185205600 | 134600 | 134600 | 134700 | 134600 | 1572 |
| 501 | 20240115 | 101300 | 68973552500 | 134600 | 134800 | 134900 | 134600 | 4975 |
| 502 | 20240115 | 101200 | 68303045800 | 134800 | 134900 | 134900 | 134800 | 1262 |
| 503 | 20240115 | 101100 | 68132849500 | 134900 | 134600 | 134900 | 134600 | 7683 |
| 504 | 20240115 | 101000 | 67097598700 | 134600 | 134700 | 134800 | 134600 | 7947 |
| 505 | 20240115 | 100900 | 66027137500 | 134800 | 134900 | 134900 | 134700 | 4766 |
| 506 | 20240115 | 100800 | 65384681200 | 134800 | 135000 | 135000 | 134700 | 9725 |
| 507 | 20240115 | 100700 | 64073347000 | 134900 | 135000 | 135000 | 134900 | 771 |
| 508 | 20240115 | 100600 | 63969301700 | 135000 | 134800 | 135000 | 134700 | 15189 |
| 509 | 20240115 | 100500 | 61921183400 | 134800 | 134800 | 134900 | 134800 | 1389 |
| 510 | 20240115 | 100400 | 61733923500 | 134800 | 134800 | 134900 | 134800 | 969 |
| 511 | 20240115 | 100300 | 61603292400 | 134900 | 134900 | 135000 | 134700 | 9203 |
| 512 | 20240115 | 100200 | 60362435400 | 134900 | 134800 | 135000 | 134700 | 11969 |
| 513 | 20240115 | 100100 | 58748437100 | 134800 | 134400 | 134800 | 134400 | 14529 |
| 514 | 20240115 | 100000 | 56793316800 | 134500 | 134300 | 134500 | 134300 | 2974 |
| 515 | 20240115 | 095900 | 56393590900 | 134400 | 134400 | 134400 | 134300 | 3589 |
| 516 | 20240115 | 095800 | 55911564000 | 134400 | 134500 | 134500 | 134300 | 2619 |
| 517 | 20240115 | 095700 | 55559586400 | 134500 | 134200 | 134500 | 134200 | 5392 |
| 518 | 20240115 | 095600 | 54835205300 | 134200 | 134200 | 134300 | 134200 | 1881 |
| 519 | 20240115 | 095500 | 54582770000 | 134200 | 134200 | 134300 | 134200 | 1454 |
| 520 | 20240115 | 095400 | 54387610400 | 134200 | 134300 | 134300 | 134200 | 726 |
| 521 | 20240115 | 095300 | 54290164100 | 134200 | 134300 | 134400 | 134200 | 2906 |
| 522 | 20240115 | 095200 | 53899966100 | 134300 | 134400 | 134500 | 134300 | 2734 |
| 523 | 20240115 | 095100 | 53532673700 | 134400 | 134400 | 134500 | 134400 | 2176 |
| 524 | 20240115 | 095000 | 53240191800 | 134500 | 134300 | 134500 | 134200 | 5455 |
| 525 | 20240115 | 094900 | 52507385900 | 134200 | 134400 | 134400 | 134200 | 5538 |
| 526 | 20240115 | 094800 | 51763669000 | 134300 | 134400 | 134400 | 134300 | 1899 |
| 527 | 20240115 | 094700 | 51508549500 | 134400 | 134300 | 134400 | 134300 | 1103 |
| 528 | 20240115 | 094600 | 51360370300 | 134300 | 134300 | 134400 | 134300 | 1323 |
| 529 | 20240115 | 094500 | 51182672600 | 134300 | 134300 | 134400 | 134200 | 2087 |
| 530 | 20240115 | 094400 | 50902371700 | 134300 | 134300 | 134400 | 134200 | 2861 |
| 531 | 20240115 | 094300 | 50518124800 | 134200 | 134400 | 134400 | 134200 | 2366 |
| 532 | 20240115 | 094200 | 50200357100 | 134400 | 134300 | 134400 | 134300 | 5357 |
| 533 | 20240115 | 094100 | 49480875200 | 134300 | 134400 | 134400 | 134200 | 2536 |
| 534 | 20240115 | 094000 | 49140296700 | 134400 | 134200 | 134400 | 134200 | 3695 |
| 535 | 20240115 | 093900 | 48644266000 | 134100 | 134000 | 134200 | 133900 | 7066 |
| 536 | 20240115 | 093800 | 47697071900 | 134100 | 134000 | 134100 | 134000 | 968 |
| 537 | 20240115 | 093700 | 47567275900 | 134100 | 134200 | 134200 | 134000 | 5793 |
| 538 | 20240115 | 093600 | 46790438700 | 134200 | 133800 | 134200 | 133800 | 8243 |
| 539 | 20240115 | 093500 | 45685484300 | 133900 | 134000 | 134000 | 133800 | 3201 |
| 540 | 20240115 | 093400 | 45256888800 | 134000 | 134100 | 134100 | 133900 | 2907 |
| 541 | 20240115 | 093300 | 44867501100 | 134000 | 134000 | 134200 | 133900 | 13875 |
| 542 | 20240115 | 093200 | 43007320500 | 134000 | 133900 | 134000 | 133800 | 2520 |
| 543 | 20240115 | 093100 | 42669864100 | 133900 | 133900 | 133900 | 133800 | 910 |
| 544 | 20240115 | 093000 | 42548040300 | 133900 | 133900 | 134000 | 133800 | 3596 |
| 545 | 20240115 | 092900 | 42066511600 | 133900 | 133900 | 134000 | 133900 | 921 |
| 546 | 20240115 | 092800 | 41943167400 | 133900 | 134000 | 134000 | 133900 | 1339 |
| 547 | 20240115 | 092700 | 41763835400 | 133900 | 134000 | 134100 | 133800 | 10464 |
| 548 | 20240115 | 092600 | 40361972100 | 134000 | 134100 | 134200 | 134000 | 7490 |
| 549 | 20240115 | 092500 | 39357664400 | 134100 | 134200 | 134300 | 134100 | 4605 |
| 550 | 20240115 | 092400 | 38739763700 | 134300 | 134400 | 134500 | 134200 | 4576 |
| 551 | 20240115 | 092300 | 38125005500 | 134400 | 134300 | 134500 | 134300 | 8351 |
| 552 | 20240115 | 092200 | 37002818300 | 134300 | 134500 | 134500 | 134300 | 4470 |
| 553 | 20240115 | 092100 | 36401988000 | 134400 | 134600 | 134600 | 134400 | 4369 |
| 554 | 20240115 | 092000 | 35814360300 | 134500 | 134700 | 134700 | 134500 | 2755 |
| 555 | 20240115 | 091900 | 35443450100 | 134700 | 134900 | 135000 | 134700 | 5603 |
| 556 | 20240115 | 091800 | 34687885700 | 135000 | 134700 | 135000 | 134700 | 6679 |
| 557 | 20240115 | 091700 | 33786920000 | 134700 | 134800 | 134800 | 134600 | 4766 |
| 558 | 20240115 | 091600 | 33144897100 | 134700 | 134800 | 135000 | 134700 | 7574 |
| 559 | 20240115 | 091500 | 32123433900 | 134800 | 135100 | 135100 | 134800 | 10297 |
| 560 | 20240115 | 091400 | 30733704900 | 135000 | 134900 | 135100 | 134800 | 16007 |
| 561 | 20240115 | 091300 | 28573359400 | 134900 | 134800 | 135100 | 134700 | 19538 |
| 562 | 20240115 | 091200 | 25937488300 | 134900 | 134800 | 134900 | 134500 | 12923 |
| 563 | 20240115 | 091100 | 24197069700 | 134800 | 134600 | 134800 | 134600 | 12055 |
| 564 | 20240115 | 091000 | 22572926900 | 134600 | 134500 | 134800 | 134300 | 12133 |
| 565 | 20240115 | 090900 | 20940399900 | 134500 | 134500 | 134600 | 134400 | 6828 |
| 566 | 20240115 | 090800 | 20022296000 | 134400 | 134400 | 134500 | 134300 | 5771 |
| 567 | 20240115 | 090700 | 19246625800 | 134500 | 134600 | 134600 | 134300 | 4349 |
| 568 | 20240115 | 090600 | 18661964600 | 134500 | 134100 | 134600 | 134000 | 14455 |
| 569 | 20240115 | 090500 | 16720518400 | 134100 | 134000 | 134200 | 134000 | 8023 |
| 570 | 20240115 | 090400 | 15644703700 | 134000 | 133700 | 134000 | 133700 | 3709 |
| 571 | 20240115 | 090300 | 15148204800 | 133800 | 133800 | 133900 | 133600 | 5727 |
| 572 | 20240115 | 090200 | 14382559500 | 133800 | 133800 | 133900 | 133700 | 4961 |
| 573 | 20240115 | 090100 | 13718859100 | 133900 | 134300 | 134300 | 133500 | 36745 |
| 574 | 20240115 | 090000 | 8796877300 | 134200 | 134800 | 134800 | 134200 | 64602 |