35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 3 | 20240117 | 190300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 4 | 20240117 | 190200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 5 | 20240117 | 190100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 6 | 20240117 | 190000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 7 | 20240117 | 185900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 8 | 20240117 | 185800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 9 | 20240117 | 185700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 10 | 20240117 | 185600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 11 | 20240117 | 185500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 12 | 20240117 | 185400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 13 | 20240117 | 185300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 14 | 20240117 | 185200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 15 | 20240117 | 185100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 16 | 20240117 | 185000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 17 | 20240117 | 184900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 18 | 20240117 | 184800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 19 | 20240117 | 184700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 20 | 20240117 | 184600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 21 | 20240117 | 184500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 22 | 20240117 | 184400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 23 | 20240117 | 184300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 24 | 20240117 | 184200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 25 | 20240117 | 184100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 26 | 20240117 | 184000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 27 | 20240117 | 183900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 28 | 20240117 | 183800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 29 | 20240117 | 183700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 30 | 20240117 | 183600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 31 | 20240117 | 183500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 32 | 20240117 | 183400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 33 | 20240117 | 183300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 34 | 20240117 | 183200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 35 | 20240117 | 183100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 36 | 20240117 | 183000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 37 | 20240117 | 182900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 38 | 20240117 | 182800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 39 | 20240117 | 182700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 40 | 20240117 | 182600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 41 | 20240117 | 182500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 42 | 20240117 | 182400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 43 | 20240117 | 182300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 44 | 20240117 | 182200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 45 | 20240117 | 182100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 46 | 20240117 | 182000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 47 | 20240117 | 181900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 48 | 20240117 | 181800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 49 | 20240117 | 181700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 50 | 20240117 | 181600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 51 | 20240117 | 181500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 52 | 20240117 | 181400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 53 | 20240117 | 181300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 54 | 20240117 | 181200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 55 | 20240117 | 181100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 56 | 20240117 | 181000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 57 | 20240117 | 180900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 58 | 20240117 | 180800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 59 | 20240117 | 180700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 60 | 20240117 | 180600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 61 | 20240117 | 180500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 62 | 20240117 | 180400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 63 | 20240117 | 180300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 64 | 20240117 | 180200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 65 | 20240117 | 180100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 66 | 20240117 | 180000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 67 | 20240117 | 175900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 68 | 20240117 | 175800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 69 | 20240117 | 175700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 70 | 20240117 | 175600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 71 | 20240117 | 175500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 72 | 20240117 | 175400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 73 | 20240117 | 175300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 74 | 20240117 | 175200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 75 | 20240117 | 175100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 76 | 20240117 | 175000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 77 | 20240117 | 174900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 78 | 20240117 | 174800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 79 | 20240117 | 174700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 80 | 20240117 | 174600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 81 | 20240117 | 174500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 82 | 20240117 | 174400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 83 | 20240117 | 174300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 84 | 20240117 | 174200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 85 | 20240117 | 174100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 86 | 20240117 | 174000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 87 | 20240117 | 173900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 88 | 20240117 | 173800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 89 | 20240117 | 173700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 90 | 20240117 | 173600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 91 | 20240117 | 173500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 92 | 20240117 | 173400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 93 | 20240117 | 173300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 94 | 20240117 | 173200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 95 | 20240117 | 173100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 96 | 20240117 | 173000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 97 | 20240117 | 172900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 98 | 20240117 | 172800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 99 | 20240117 | 172700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 100 | 20240117 | 172600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 101 | 20240117 | 172500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 102 | 20240117 | 172400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 103 | 20240117 | 172300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 104 | 20240117 | 172200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 105 | 20240117 | 172100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 106 | 20240117 | 172000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 107 | 20240117 | 171900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 108 | 20240117 | 171800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 109 | 20240117 | 171700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 110 | 20240117 | 171600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 111 | 20240117 | 171500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 112 | 20240117 | 171400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 113 | 20240117 | 171300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 114 | 20240117 | 171200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 115 | 20240117 | 171100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 116 | 20240117 | 171000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 117 | 20240117 | 170900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 118 | 20240117 | 170800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 119 | 20240117 | 170700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 120 | 20240117 | 170600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 121 | 20240117 | 170500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 122 | 20240117 | 170400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 123 | 20240117 | 170300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 124 | 20240117 | 170200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 125 | 20240117 | 170100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 126 | 20240117 | 170000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 127 | 20240117 | 165900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 128 | 20240117 | 165800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 129 | 20240117 | 165700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 130 | 20240117 | 165600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 131 | 20240117 | 165500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 132 | 20240117 | 165400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 133 | 20240117 | 165300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 134 | 20240117 | 165200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 135 | 20240117 | 165100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 136 | 20240117 | 165000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 137 | 20240117 | 164900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 138 | 20240117 | 164800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 139 | 20240117 | 164700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 140 | 20240117 | 164600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 141 | 20240117 | 164500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 142 | 20240117 | 164400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 143 | 20240117 | 164300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 144 | 20240117 | 164200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 145 | 20240117 | 164100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 146 | 20240117 | 164000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 147 | 20240117 | 163900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 148 | 20240117 | 163800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 149 | 20240117 | 163700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 150 | 20240117 | 163600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 151 | 20240117 | 163500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 152 | 20240117 | 163400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 153 | 20240117 | 163300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 154 | 20240117 | 163200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 155 | 20240117 | 163100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 156 | 20240117 | 163000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 157 | 20240117 | 162900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 158 | 20240117 | 162800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 159 | 20240117 | 162700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 160 | 20240117 | 162600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 161 | 20240117 | 162500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 162 | 20240117 | 162400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 163 | 20240117 | 162300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 164 | 20240117 | 162200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 165 | 20240117 | 162100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 166 | 20240117 | 162000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 167 | 20240117 | 161900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 168 | 20240117 | 161800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 169 | 20240117 | 161700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 170 | 20240117 | 161600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 171 | 20240117 | 161500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 172 | 20240117 | 161400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 173 | 20240117 | 161300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 174 | 20240117 | 161200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 175 | 20240117 | 161100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 176 | 20240117 | 161000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 177 | 20240117 | 160900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 178 | 20240117 | 160800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 179 | 20240117 | 160700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 180 | 20240117 | 160600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 181 | 20240117 | 160500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 182 | 20240117 | 160400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 183 | 20240117 | 160300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 184 | 20240117 | 160200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 185 | 20240117 | 160100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 186 | 20240117 | 160000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 187 | 20240117 | 155900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 188 | 20240117 | 155800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 189 | 20240117 | 155700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 190 | 20240117 | 155600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 191 | 20240117 | 155500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 192 | 20240117 | 155400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 193 | 20240117 | 155300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 194 | 20240117 | 155200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 195 | 20240117 | 155100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 196 | 20240117 | 155000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 197 | 20240117 | 154900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 198 | 20240117 | 154800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 199 | 20240117 | 154700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 200 | 20240117 | 154600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 201 | 20240117 | 154500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 202 | 20240117 | 154400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 203 | 20240117 | 154300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 204 | 20240117 | 154200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 205 | 20240117 | 154100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 206 | 20240117 | 154000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 207 | 20240117 | 153900 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 208 | 20240117 | 153800 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 209 | 20240117 | 153700 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 210 | 20240117 | 153600 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 211 | 20240117 | 153500 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 212 | 20240117 | 153400 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 213 | 20240117 | 153300 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 214 | 20240117 | 153200 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 215 | 20240117 | 153100 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 216 | 20240117 | 153000 | 27205586700 | 165100 | 165100 | 165100 | 165100 | 12019 |
| 217 | 20240117 | 152900 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 218 | 20240117 | 152800 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 219 | 20240117 | 152700 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 220 | 20240117 | 152600 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 221 | 20240117 | 152500 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 222 | 20240117 | 152400 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 223 | 20240117 | 152300 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 224 | 20240117 | 152200 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 225 | 20240117 | 152100 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 226 | 20240117 | 152000 | 25221249800 | 165200 | 165200 | 165200 | 165200 | 0 |
| 227 | 20240117 | 151900 | 25221249800 | 165200 | 165400 | 165400 | 165200 | 232 |
| 228 | 20240117 | 151800 | 25182892300 | 165300 | 165400 | 165400 | 165300 | 430 |
| 229 | 20240117 | 151700 | 25111790000 | 165400 | 165400 | 165400 | 165300 | 366 |
| 230 | 20240117 | 151600 | 25051257600 | 165400 | 165300 | 165400 | 165200 | 379 |
| 231 | 20240117 | 151500 | 24988586400 | 165200 | 164900 | 165300 | 164800 | 1670 |
| 232 | 20240117 | 151400 | 24712997900 | 164900 | 165100 | 165100 | 164800 | 190 |
| 233 | 20240117 | 151300 | 24681655200 | 165200 | 164800 | 165200 | 164800 | 999 |
| 234 | 20240117 | 151200 | 24516949500 | 164700 | 164900 | 165000 | 164700 | 967 |
| 235 | 20240117 | 151100 | 24357540400 | 165000 | 165100 | 165100 | 164900 | 654 |
| 236 | 20240117 | 151000 | 24249635500 | 165100 | 165300 | 165300 | 165000 | 249 |
| 237 | 20240117 | 150900 | 24208506000 | 165300 | 165600 | 165600 | 165300 | 381 |
| 238 | 20240117 | 150800 | 24145455900 | 165500 | 165500 | 165500 | 165400 | 160 |
| 239 | 20240117 | 150700 | 24118979400 | 165500 | 165200 | 165600 | 165200 | 623 |
| 240 | 20240117 | 150600 | 24015991800 | 165200 | 165500 | 165500 | 165200 | 264 |
| 241 | 20240117 | 150500 | 23972327600 | 165500 | 165500 | 165500 | 165200 | 797 |
| 242 | 20240117 | 150400 | 23840514200 | 165500 | 165400 | 165500 | 165300 | 380 |
| 243 | 20240117 | 150300 | 23777664800 | 165300 | 165300 | 165400 | 165300 | 143 |
| 244 | 20240117 | 150200 | 23754019900 | 165300 | 165300 | 165400 | 165200 | 259 |
| 245 | 20240117 | 150100 | 23711206200 | 165400 | 165300 | 165400 | 165300 | 169 |
| 246 | 20240117 | 150000 | 23683255400 | 165300 | 165400 | 165400 | 165300 | 191 |
| 247 | 20240117 | 145900 | 23651673500 | 165400 | 165400 | 165400 | 165300 | 147 |
| 248 | 20240117 | 145800 | 23627362600 | 165300 | 165200 | 165700 | 165100 | 402 |
| 249 | 20240117 | 145700 | 23560899700 | 165200 | 165100 | 165200 | 165000 | 727 |
| 250 | 20240117 | 145600 | 23440848100 | 165100 | 165200 | 165200 | 164900 | 667 |
| 251 | 20240117 | 145500 | 23330790300 | 165200 | 165200 | 165300 | 165000 | 447 |
| 252 | 20240117 | 145400 | 23256950000 | 165200 | 165200 | 165300 | 165100 | 273 |
| 253 | 20240117 | 145300 | 23211849500 | 165200 | 165200 | 165200 | 165100 | 221 |
| 254 | 20240117 | 145200 | 23175350400 | 165200 | 165200 | 165300 | 165100 | 572 |
| 255 | 20240117 | 145100 | 23080855900 | 165300 | 165300 | 165300 | 165200 | 286 |
| 256 | 20240117 | 145000 | 23033596900 | 165300 | 165700 | 165700 | 165300 | 733 |
| 257 | 20240117 | 144900 | 22912321000 | 165600 | 165600 | 165700 | 165500 | 568 |
| 258 | 20240117 | 144800 | 22818260300 | 165700 | 165700 | 165700 | 165600 | 157 |
| 259 | 20240117 | 144700 | 22792248700 | 165600 | 165700 | 165900 | 165600 | 269 |
| 260 | 20240117 | 144600 | 22747672000 | 165700 | 165600 | 165700 | 165600 | 225 |
| 261 | 20240117 | 144500 | 22710391900 | 165500 | 165600 | 165700 | 165400 | 285 |
| 262 | 20240117 | 144400 | 22663210000 | 165700 | 165600 | 165700 | 165600 | 140 |
| 263 | 20240117 | 144300 | 22640021000 | 165700 | 165700 | 165700 | 165600 | 113 |
| 264 | 20240117 | 144200 | 22621298200 | 165600 | 165300 | 165800 | 165300 | 442 |
| 265 | 20240117 | 144100 | 22548134500 | 165400 | 165900 | 165900 | 165300 | 615 |
| 266 | 20240117 | 144000 | 22446238300 | 165900 | 165600 | 165900 | 165600 | 372 |
| 267 | 20240117 | 143900 | 22384615000 | 165600 | 165500 | 165600 | 165500 | 288 |
| 268 | 20240117 | 143800 | 22336922600 | 165600 | 165700 | 165700 | 165500 | 218 |
| 269 | 20240117 | 143700 | 22300817800 | 165700 | 165700 | 165700 | 165600 | 180 |
| 270 | 20240117 | 143600 | 22271003800 | 165700 | 165800 | 165800 | 165600 | 266 |
| 271 | 20240117 | 143500 | 22226923400 | 165800 | 165800 | 165800 | 165700 | 212 |
| 272 | 20240117 | 143400 | 22191774700 | 165700 | 165800 | 165800 | 165700 | 274 |
| 273 | 20240117 | 143300 | 22146354800 | 165800 | 165800 | 165800 | 165700 | 134 |
| 274 | 20240117 | 143200 | 22124139500 | 165800 | 165700 | 165800 | 165500 | 1734 |
| 275 | 20240117 | 143100 | 21837110900 | 165700 | 166300 | 166300 | 165600 | 1675 |
| 276 | 20240117 | 143000 | 21559282100 | 166300 | 166200 | 166300 | 166100 | 263 |
| 277 | 20240117 | 142900 | 21515564800 | 166200 | 166100 | 166200 | 166100 | 170 |
| 278 | 20240117 | 142800 | 21487315600 | 166100 | 166100 | 166200 | 166100 | 229 |
| 279 | 20240117 | 142700 | 21449261400 | 166200 | 166100 | 166200 | 166000 | 154 |
| 280 | 20240117 | 142600 | 21423674800 | 166100 | 166000 | 166100 | 166000 | 207 |
| 281 | 20240117 | 142500 | 21389296100 | 166000 | 166200 | 166300 | 166000 | 440 |
| 282 | 20240117 | 142400 | 21316202600 | 166200 | 166000 | 166300 | 166000 | 224 |
| 283 | 20240117 | 142300 | 21278988900 | 166000 | 166100 | 166100 | 165900 | 386 |
| 284 | 20240117 | 142200 | 21214905600 | 166100 | 166000 | 166100 | 166000 | 280 |
| 285 | 20240117 | 142100 | 21168413500 | 166000 | 165900 | 166000 | 165900 | 112 |
| 286 | 20240117 | 142000 | 21149824800 | 165900 | 165900 | 166000 | 165800 | 409 |
| 287 | 20240117 | 141900 | 21081974400 | 165900 | 165900 | 165900 | 165800 | 134 |
| 288 | 20240117 | 141800 | 21059744200 | 165900 | 165800 | 165900 | 165700 | 133 |
| 289 | 20240117 | 141700 | 21037684300 | 165800 | 166000 | 166000 | 165700 | 395 |
| 290 | 20240117 | 141600 | 20972170600 | 166000 | 165900 | 166000 | 165800 | 179 |
| 291 | 20240117 | 141500 | 20942474300 | 165900 | 166000 | 166000 | 165700 | 248 |
| 292 | 20240117 | 141400 | 20901344700 | 166000 | 165700 | 166000 | 165600 | 412 |
| 293 | 20240117 | 141300 | 20833035000 | 165700 | 165700 | 165800 | 165600 | 338 |
| 294 | 20240117 | 141200 | 20777024200 | 165700 | 165700 | 165700 | 165600 | 159 |
| 295 | 20240117 | 141100 | 20750681200 | 165700 | 165600 | 165700 | 165500 | 148 |
| 296 | 20240117 | 141000 | 20726169400 | 165600 | 165700 | 165700 | 165600 | 180 |
| 297 | 20240117 | 140900 | 20696357500 | 165700 | 165800 | 165800 | 165400 | 125 |
| 298 | 20240117 | 140800 | 20675646100 | 165800 | 165600 | 165800 | 165200 | 1565 |
| 299 | 20240117 | 140700 | 20416676200 | 165600 | 165700 | 165700 | 165600 | 88 |
| 300 | 20240117 | 140600 | 20402096100 | 165600 | 165600 | 165700 | 165600 | 125 |
| 301 | 20240117 | 140500 | 20381386600 | 165700 | 165900 | 165900 | 165600 | 238 |
| 302 | 20240117 | 140400 | 20341924500 | 165900 | 166000 | 166000 | 165800 | 365 |
| 303 | 20240117 | 140300 | 20281388500 | 165900 | 166200 | 166300 | 165900 | 416 |
| 304 | 20240117 | 140200 | 20212292500 | 166100 | 166000 | 166200 | 165900 | 207 |
| 305 | 20240117 | 140100 | 20177920800 | 166000 | 165900 | 166000 | 165900 | 203 |
| 306 | 20240117 | 140000 | 20144228300 | 166000 | 166200 | 166200 | 165900 | 184 |
| 307 | 20240117 | 135900 | 20113685500 | 166200 | 165800 | 166200 | 165800 | 224 |
| 308 | 20240117 | 135800 | 20076507200 | 165800 | 165800 | 165900 | 165700 | 226 |
| 309 | 20240117 | 135700 | 20039028700 | 165800 | 165800 | 165800 | 165600 | 184 |
| 310 | 20240117 | 135600 | 20008540500 | 165800 | 165900 | 165900 | 165700 | 327 |
| 311 | 20240117 | 135500 | 19954321200 | 165900 | 165800 | 165900 | 165800 | 115 |
| 312 | 20240117 | 135400 | 19935245100 | 165800 | 165900 | 166000 | 165800 | 130 |
| 313 | 20240117 | 135300 | 19913680500 | 166000 | 165900 | 166100 | 165800 | 374 |
| 314 | 20240117 | 135200 | 19851604400 | 165900 | 165800 | 165900 | 165700 | 313 |
| 315 | 20240117 | 135100 | 19799705600 | 165800 | 165800 | 165800 | 165700 | 120 |
| 316 | 20240117 | 135000 | 19779812200 | 165700 | 165900 | 165900 | 165700 | 167 |
| 317 | 20240117 | 134900 | 19752116900 | 165900 | 165800 | 166000 | 165800 | 122 |
| 318 | 20240117 | 134800 | 19731879900 | 165800 | 165800 | 166000 | 165700 | 178 |
| 319 | 20240117 | 134700 | 19702359900 | 165800 | 165800 | 166000 | 165700 | 199 |
| 320 | 20240117 | 134600 | 19669362900 | 165600 | 165600 | 165800 | 165400 | 411 |
| 321 | 20240117 | 134500 | 19601295200 | 165600 | 165500 | 165800 | 165400 | 512 |
| 322 | 20240117 | 134400 | 19516543100 | 165500 | 165400 | 165500 | 165300 | 140 |
| 323 | 20240117 | 134300 | 19493380900 | 165400 | 165400 | 165500 | 165300 | 436 |
| 324 | 20240117 | 134200 | 19421234500 | 165300 | 165100 | 165400 | 165100 | 449 |
| 325 | 20240117 | 134100 | 19347041900 | 165000 | 165200 | 165200 | 165000 | 91 |
| 326 | 20240117 | 134000 | 19332013000 | 165200 | 165100 | 165300 | 165000 | 191 |
| 327 | 20240117 | 133900 | 19300473700 | 165100 | 164700 | 165100 | 164700 | 1114 |
| 328 | 20240117 | 133800 | 19116831000 | 164700 | 164900 | 164900 | 164700 | 322 |
| 329 | 20240117 | 133700 | 19063756800 | 164900 | 164800 | 165000 | 164700 | 209 |
| 330 | 20240117 | 133600 | 19029302600 | 164900 | 164900 | 165100 | 164600 | 436 |
| 331 | 20240117 | 133500 | 18957424100 | 164900 | 165200 | 165300 | 164700 | 2709 |
| 332 | 20240117 | 133400 | 18510688600 | 165300 | 165500 | 165500 | 165200 | 181 |
| 333 | 20240117 | 133300 | 18480760400 | 165500 | 165500 | 165500 | 165400 | 129 |
| 334 | 20240117 | 133200 | 18459416500 | 165500 | 165500 | 165500 | 165300 | 246 |
| 335 | 20240117 | 133100 | 18418731000 | 165500 | 165400 | 165500 | 165300 | 132 |
| 336 | 20240117 | 133000 | 18396897700 | 165400 | 165400 | 165500 | 165300 | 156 |
| 337 | 20240117 | 132900 | 18371100200 | 165400 | 165400 | 165400 | 165200 | 792 |
| 338 | 20240117 | 132800 | 18240185300 | 165300 | 165500 | 165600 | 165300 | 139 |
| 339 | 20240117 | 132700 | 18217182900 | 165500 | 165600 | 165600 | 165500 | 133 |
| 340 | 20240117 | 132600 | 18195166700 | 165600 | 165600 | 165600 | 165500 | 90 |
| 341 | 20240117 | 132500 | 18180264400 | 165500 | 165500 | 165600 | 165400 | 113 |
| 342 | 20240117 | 132400 | 18161565000 | 165500 | 165400 | 165500 | 165300 | 801 |
| 343 | 20240117 | 132300 | 18029079400 | 165500 | 165500 | 165500 | 165400 | 369 |
| 344 | 20240117 | 132200 | 17968026000 | 165500 | 165500 | 165600 | 165500 | 681 |
| 345 | 20240117 | 132100 | 17855310500 | 165600 | 165600 | 165600 | 165500 | 118 |
| 346 | 20240117 | 132000 | 17835773300 | 165600 | 165500 | 165600 | 165500 | 142 |
| 347 | 20240117 | 131900 | 17812261700 | 165500 | 165600 | 165600 | 165500 | 98 |
| 348 | 20240117 | 131800 | 17796035100 | 165600 | 165600 | 165600 | 165500 | 84 |
| 349 | 20240117 | 131700 | 17782126200 | 165600 | 165700 | 165700 | 165600 | 217 |
| 350 | 20240117 | 131600 | 17746183800 | 165700 | 165700 | 165700 | 165600 | 417 |
| 351 | 20240117 | 131500 | 17677121500 | 165600 | 165600 | 165700 | 165600 | 156 |
| 352 | 20240117 | 131400 | 17651279700 | 165600 | 165700 | 165800 | 165600 | 152 |
| 353 | 20240117 | 131300 | 17626089200 | 165800 | 165900 | 165900 | 165800 | 180 |
| 354 | 20240117 | 131200 | 17596237900 | 165800 | 165800 | 165900 | 165800 | 106 |
| 355 | 20240117 | 131100 | 17578655300 | 165900 | 165900 | 165900 | 165800 | 191 |
| 356 | 20240117 | 131000 | 17546974800 | 165900 | 165800 | 165900 | 165800 | 73 |
| 357 | 20240117 | 130900 | 17534867100 | 165900 | 165900 | 166000 | 165600 | 195 |
| 358 | 20240117 | 130800 | 17502531200 | 165900 | 166000 | 166100 | 165800 | 312 |
| 359 | 20240117 | 130700 | 17450757500 | 166000 | 165900 | 166200 | 165900 | 268 |
| 360 | 20240117 | 130600 | 17406252700 | 165900 | 165800 | 165900 | 165600 | 641 |
| 361 | 20240117 | 130500 | 17300031000 | 165800 | 165800 | 165800 | 165700 | 95 |
| 362 | 20240117 | 130400 | 17284283200 | 165800 | 165900 | 165900 | 165700 | 568 |
| 363 | 20240117 | 130300 | 17190109400 | 165800 | 165800 | 165900 | 165800 | 115 |
| 364 | 20240117 | 130200 | 17171035600 | 165900 | 165900 | 165900 | 165800 | 214 |
| 365 | 20240117 | 130100 | 17135536300 | 165800 | 165900 | 165900 | 165800 | 124 |
| 366 | 20240117 | 130000 | 17114970600 | 165900 | 165900 | 165900 | 165800 | 197 |
| 367 | 20240117 | 125900 | 17082303000 | 165900 | 166200 | 166200 | 165800 | 379 |
| 368 | 20240117 | 125800 | 17019393800 | 166200 | 166400 | 166400 | 165900 | 283 |
| 369 | 20240117 | 125700 | 16972376800 | 166300 | 166400 | 166400 | 166200 | 254 |
| 370 | 20240117 | 125600 | 16930134000 | 166400 | 166300 | 166400 | 166200 | 115 |
| 371 | 20240117 | 125500 | 16911011300 | 166200 | 166200 | 166300 | 166200 | 142 |
| 372 | 20240117 | 125400 | 16887397800 | 166300 | 166200 | 166300 | 166100 | 133 |
| 373 | 20240117 | 125300 | 16865292200 | 166200 | 166200 | 166300 | 166100 | 141 |
| 374 | 20240117 | 125200 | 16841858100 | 166200 | 166300 | 166400 | 166200 | 211 |
| 375 | 20240117 | 125100 | 16806766500 | 166300 | 166300 | 166400 | 166200 | 159 |
| 376 | 20240117 | 125000 | 16780314700 | 166300 | 166000 | 166300 | 166000 | 252 |
| 377 | 20240117 | 124900 | 16738460500 | 166000 | 166000 | 166100 | 165900 | 179 |
| 378 | 20240117 | 124800 | 16708748000 | 166100 | 166000 | 166200 | 166000 | 275 |
| 379 | 20240117 | 124700 | 16663087500 | 166000 | 165800 | 166000 | 165700 | 350 |
| 380 | 20240117 | 124600 | 16605056100 | 165800 | 165800 | 165900 | 165700 | 412 |
| 381 | 20240117 | 124500 | 16536750400 | 165800 | 165700 | 165800 | 165600 | 487 |
| 382 | 20240117 | 124400 | 16456047100 | 165700 | 165900 | 166000 | 165500 | 1604 |
| 383 | 20240117 | 124300 | 16190350400 | 165900 | 166500 | 166500 | 165900 | 2456 |
| 384 | 20240117 | 124200 | 15782205200 | 166600 | 166500 | 166600 | 166400 | 292 |
| 385 | 20240117 | 124100 | 15733598000 | 166500 | 166400 | 166500 | 166400 | 101 |
| 386 | 20240117 | 124000 | 15716783700 | 166400 | 166500 | 166500 | 166400 | 119 |
| 387 | 20240117 | 123900 | 15696970900 | 166400 | 166500 | 166500 | 166400 | 161 |
| 388 | 20240117 | 123800 | 15670179300 | 166400 | 166500 | 166500 | 166400 | 276 |
| 389 | 20240117 | 123700 | 15624241900 | 166400 | 166500 | 166500 | 166400 | 114 |
| 390 | 20240117 | 123600 | 15605263900 | 166500 | 166400 | 166500 | 166300 | 112 |
| 391 | 20240117 | 123500 | 15586620400 | 166300 | 166400 | 166400 | 166300 | 121 |
| 392 | 20240117 | 123400 | 15566487500 | 166400 | 166400 | 166400 | 166300 | 201 |
| 393 | 20240117 | 123300 | 15533049300 | 166400 | 166500 | 166500 | 166300 | 545 |
| 394 | 20240117 | 123200 | 15442363800 | 166500 | 166500 | 166500 | 166400 | 112 |
| 395 | 20240117 | 123100 | 15423716000 | 166500 | 166500 | 166500 | 166400 | 146 |
| 396 | 20240117 | 123000 | 15399409600 | 166400 | 166500 | 166500 | 166400 | 278 |
| 397 | 20240117 | 122900 | 15353137900 | 166400 | 166300 | 166500 | 166300 | 273 |
| 398 | 20240117 | 122800 | 15307702900 | 166300 | 166400 | 166400 | 166300 | 117 |
| 399 | 20240117 | 122700 | 15288236500 | 166400 | 166300 | 166400 | 166300 | 105 |
| 400 | 20240117 | 122600 | 15270766800 | 166400 | 166400 | 166400 | 166300 | 197 |
| 401 | 20240117 | 122500 | 15237989400 | 166400 | 166300 | 166400 | 166300 | 138 |
| 402 | 20240117 | 122400 | 15215034400 | 166300 | 166400 | 166400 | 166300 | 187 |
| 403 | 20240117 | 122300 | 15183927600 | 166400 | 166400 | 166400 | 166300 | 149 |
| 404 | 20240117 | 122200 | 15159139600 | 166400 | 166300 | 166400 | 166300 | 206 |
| 405 | 20240117 | 122100 | 15124872100 | 166400 | 166500 | 166500 | 166400 | 214 |
| 406 | 20240117 | 122000 | 15089253100 | 166500 | 166600 | 166600 | 166400 | 270 |
| 407 | 20240117 | 121900 | 15044296700 | 166500 | 166500 | 166600 | 166400 | 143 |
| 408 | 20240117 | 121800 | 15020481900 | 166500 | 166500 | 166500 | 166400 | 170 |
| 409 | 20240117 | 121700 | 14992178400 | 166400 | 166500 | 166500 | 166400 | 108 |
| 410 | 20240117 | 121600 | 14974200400 | 166400 | 166400 | 166500 | 166300 | 237 |
| 411 | 20240117 | 121500 | 14934765500 | 166300 | 166400 | 166400 | 166300 | 99 |
| 412 | 20240117 | 121400 | 14918292800 | 166400 | 166300 | 166400 | 166300 | 120 |
| 413 | 20240117 | 121300 | 14898327600 | 166300 | 166400 | 166400 | 166300 | 196 |
| 414 | 20240117 | 121200 | 14865715200 | 166400 | 166400 | 166400 | 166300 | 114 |
| 415 | 20240117 | 121100 | 14846748500 | 166400 | 166400 | 166500 | 166300 | 522 |
| 416 | 20240117 | 121000 | 14759922600 | 166400 | 166400 | 166500 | 166400 | 276 |
| 417 | 20240117 | 120900 | 14713990400 | 166400 | 166400 | 166400 | 166300 | 207 |
| 418 | 20240117 | 120800 | 14679550300 | 166300 | 166400 | 166400 | 166300 | 564 |
| 419 | 20240117 | 120700 | 14585706200 | 166400 | 166400 | 166400 | 166300 | 141 |
| 420 | 20240117 | 120600 | 14562246400 | 166400 | 166400 | 166400 | 166300 | 108 |
| 421 | 20240117 | 120500 | 14544276200 | 166300 | 166600 | 166600 | 166200 | 155 |
| 422 | 20240117 | 120400 | 14518480100 | 166700 | 166500 | 166700 | 166400 | 119 |
| 423 | 20240117 | 120300 | 14498665700 | 166500 | 166400 | 166500 | 166200 | 146 |
| 424 | 20240117 | 120200 | 14474374000 | 166500 | 166500 | 166500 | 166400 | 90 |
| 425 | 20240117 | 120100 | 14459394300 | 166500 | 166400 | 166500 | 166400 | 110 |
| 426 | 20240117 | 120000 | 14441082100 | 166400 | 166200 | 166500 | 166200 | 283 |
| 427 | 20240117 | 115900 | 14394001400 | 166300 | 166100 | 166300 | 166100 | 288 |
| 428 | 20240117 | 115800 | 14346138600 | 166200 | 166200 | 166200 | 166100 | 209 |
| 429 | 20240117 | 115700 | 14311414800 | 166100 | 166200 | 166200 | 166100 | 400 |
| 430 | 20240117 | 115600 | 14244969100 | 166200 | 166200 | 166200 | 166100 | 161 |
| 431 | 20240117 | 115500 | 14218216600 | 166200 | 166200 | 166300 | 166100 | 402 |
| 432 | 20240117 | 115400 | 14151400300 | 166200 | 166300 | 166300 | 166200 | 106 |
| 433 | 20240117 | 115300 | 14133775800 | 166300 | 166300 | 166400 | 166200 | 165 |
| 434 | 20240117 | 115200 | 14106334700 | 166300 | 166400 | 166500 | 166300 | 350 |
| 435 | 20240117 | 115100 | 14048095400 | 166500 | 166500 | 166500 | 166400 | 95 |
| 436 | 20240117 | 115000 | 14032281000 | 166500 | 166400 | 166500 | 166400 | 124 |
| 437 | 20240117 | 114900 | 14011638100 | 166500 | 166400 | 166600 | 166300 | 426 |
| 438 | 20240117 | 114800 | 13940720100 | 166300 | 166300 | 166400 | 166300 | 127 |
| 439 | 20240117 | 114700 | 13919592200 | 166400 | 166300 | 166400 | 166300 | 215 |
| 440 | 20240117 | 114600 | 13883827600 | 166300 | 166200 | 166300 | 166100 | 152 |
| 441 | 20240117 | 114500 | 13858559500 | 166200 | 166200 | 166300 | 166100 | 545 |
| 442 | 20240117 | 114400 | 13768003400 | 166200 | 166300 | 166400 | 166200 | 101 |
| 443 | 20240117 | 114300 | 13751205500 | 166200 | 166300 | 166400 | 166200 | 143 |
| 444 | 20240117 | 114200 | 13727430700 | 166300 | 166300 | 166300 | 166100 | 175 |
| 445 | 20240117 | 114100 | 13698345700 | 166200 | 166200 | 166300 | 166100 | 205 |
| 446 | 20240117 | 114000 | 13664273100 | 166200 | 166300 | 166400 | 166100 | 290 |
| 447 | 20240117 | 113900 | 13616067200 | 166400 | 166400 | 166500 | 166300 | 170 |
| 448 | 20240117 | 113800 | 13587782100 | 166500 | 166500 | 166500 | 166400 | 181 |
| 449 | 20240117 | 113700 | 13557657900 | 166500 | 166400 | 166500 | 166300 | 409 |
| 450 | 20240117 | 113600 | 13489603400 | 166400 | 166700 | 166700 | 166400 | 735 |
| 451 | 20240117 | 113500 | 13367250600 | 166700 | 166800 | 166800 | 166600 | 161 |
| 452 | 20240117 | 113400 | 13340420100 | 166800 | 166700 | 166800 | 166700 | 90 |
| 453 | 20240117 | 113300 | 13325410800 | 166800 | 166600 | 166800 | 166500 | 509 |
| 454 | 20240117 | 113200 | 13240601700 | 166600 | 167000 | 167100 | 166600 | 1276 |
| 455 | 20240117 | 113100 | 13027698000 | 167000 | 167200 | 167200 | 167000 | 480 |
| 456 | 20240117 | 113000 | 12947493200 | 167100 | 167000 | 167200 | 167000 | 45 |
| 457 | 20240117 | 112900 | 12939970900 | 167000 | 167200 | 167200 | 167000 | 111 |
| 458 | 20240117 | 112800 | 12921422900 | 167200 | 167300 | 167300 | 167000 | 164 |
| 459 | 20240117 | 112700 | 12894014000 | 167200 | 167300 | 167300 | 167200 | 44 |
| 460 | 20240117 | 112600 | 12886654500 | 167200 | 167200 | 167400 | 167100 | 214 |
| 461 | 20240117 | 112500 | 12850869800 | 167100 | 167300 | 167400 | 167000 | 233 |
| 462 | 20240117 | 112400 | 12811898500 | 167300 | 167400 | 167400 | 167200 | 110 |
| 463 | 20240117 | 112300 | 12793494500 | 167200 | 167200 | 167300 | 167100 | 191 |
| 464 | 20240117 | 112200 | 12761559200 | 167200 | 167000 | 167200 | 167000 | 134 |
| 465 | 20240117 | 112100 | 12739172000 | 167000 | 167000 | 167100 | 167000 | 191 |
| 466 | 20240117 | 112000 | 12707258200 | 167100 | 167100 | 167100 | 167000 | 111 |
| 467 | 20240117 | 111900 | 12688711900 | 167100 | 167100 | 167200 | 167000 | 167 |
| 468 | 20240117 | 111800 | 12660807100 | 167100 | 167200 | 167200 | 167000 | 117 |
| 469 | 20240117 | 111700 | 12641256800 | 167100 | 167000 | 167300 | 167000 | 316 |
| 470 | 20240117 | 111600 | 12588454400 | 167000 | 167100 | 167200 | 166900 | 1020 |
| 471 | 20240117 | 111500 | 12418099100 | 167100 | 167700 | 167700 | 167100 | 1765 |
| 472 | 20240117 | 111400 | 12122784600 | 167700 | 167600 | 167700 | 167600 | 105 |
| 473 | 20240117 | 111300 | 12105183300 | 167600 | 167700 | 167700 | 167600 | 134 |
| 474 | 20240117 | 111200 | 12082716000 | 167700 | 167700 | 167700 | 167600 | 100 |
| 475 | 20240117 | 111100 | 12065951400 | 167700 | 167700 | 167700 | 167600 | 140 |
| 476 | 20240117 | 111000 | 12042477200 | 167600 | 167500 | 167700 | 167500 | 122 |
| 477 | 20240117 | 110900 | 12022033200 | 167500 | 167600 | 167700 | 167400 | 262 |
| 478 | 20240117 | 110800 | 11978128700 | 167700 | 167600 | 167700 | 167600 | 110 |
| 479 | 20240117 | 110700 | 11959684300 | 167700 | 167700 | 167700 | 167600 | 157 |
| 480 | 20240117 | 110600 | 11933360000 | 167700 | 167400 | 167700 | 167300 | 338 |
| 481 | 20240117 | 110500 | 11876770600 | 167400 | 167300 | 167400 | 167300 | 105 |
| 482 | 20240117 | 110400 | 11859196300 | 167300 | 167400 | 167500 | 167300 | 55 |
| 483 | 20240117 | 110300 | 11849989900 | 167500 | 167500 | 167600 | 167400 | 259 |
| 484 | 20240117 | 110200 | 11806613500 | 167600 | 167500 | 167600 | 167500 | 77 |
| 485 | 20240117 | 110100 | 11793710500 | 167600 | 167500 | 167600 | 167400 | 280 |
| 486 | 20240117 | 110000 | 11746810500 | 167400 | 167300 | 167500 | 167300 | 94 |
| 487 | 20240117 | 105900 | 11731070300 | 167400 | 167400 | 167400 | 167300 | 108 |
| 488 | 20240117 | 105800 | 11712993500 | 167300 | 167300 | 167400 | 167300 | 55 |
| 489 | 20240117 | 105700 | 11703789300 | 167200 | 167300 | 167400 | 167200 | 75 |
| 490 | 20240117 | 105600 | 11691242000 | 167300 | 167400 | 167400 | 167200 | 121 |
| 491 | 20240117 | 105500 | 11670998200 | 167400 | 167300 | 167400 | 167100 | 121 |
| 492 | 20240117 | 105400 | 11650754500 | 167100 | 167300 | 167400 | 167100 | 146 |
| 493 | 20240117 | 105300 | 11626329700 | 167300 | 167300 | 167400 | 167300 | 263 |
| 494 | 20240117 | 105200 | 11582328200 | 167300 | 167400 | 167400 | 167300 | 117 |
| 495 | 20240117 | 105100 | 11562746400 | 167300 | 167400 | 167500 | 167200 | 231 |
| 496 | 20240117 | 105000 | 11524085700 | 167500 | 167100 | 167500 | 167100 | 369 |
| 497 | 20240117 | 104900 | 11462361400 | 167200 | 167100 | 167200 | 167100 | 82 |
| 498 | 20240117 | 104800 | 11448656400 | 167100 | 167200 | 167200 | 167100 | 174 |
| 499 | 20240117 | 104700 | 11419567700 | 167200 | 167200 | 167200 | 167100 | 192 |
| 500 | 20240117 | 104600 | 11387480200 | 167100 | 167100 | 167200 | 167100 | 82 |
| 501 | 20240117 | 104500 | 11373775000 | 167100 | 167200 | 167200 | 167100 | 177 |
| 502 | 20240117 | 104400 | 11344182900 | 167200 | 167100 | 167200 | 167100 | 256 |
| 503 | 20240117 | 104300 | 11301394000 | 167200 | 167200 | 167200 | 167100 | 54 |
| 504 | 20240117 | 104200 | 11292369700 | 167100 | 167300 | 167400 | 167100 | 688 |
| 505 | 20240117 | 104100 | 11177326100 | 167300 | 167400 | 167500 | 167200 | 319 |
| 506 | 20240117 | 104000 | 11123968000 | 167400 | 167500 | 167600 | 167400 | 409 |
| 507 | 20240117 | 103900 | 11055467600 | 167600 | 167600 | 167700 | 167500 | 190 |
| 508 | 20240117 | 103800 | 11023628400 | 167600 | 167800 | 167800 | 167600 | 317 |
| 509 | 20240117 | 103700 | 10970464700 | 167700 | 167800 | 167800 | 167700 | 55 |
| 510 | 20240117 | 103600 | 10961237800 | 167800 | 167700 | 167800 | 167700 | 338 |
| 511 | 20240117 | 103500 | 10904552400 | 167700 | 167800 | 167800 | 167700 | 110 |
| 512 | 20240117 | 103400 | 10886098600 | 167800 | 167800 | 167800 | 167600 | 72 |
| 513 | 20240117 | 103300 | 10874021400 | 167800 | 167500 | 167800 | 167500 | 72 |
| 514 | 20240117 | 103200 | 10861949900 | 167600 | 167500 | 167600 | 167500 | 134 |
| 515 | 20240117 | 103100 | 10839494800 | 167600 | 167500 | 167600 | 167500 | 199 |
| 516 | 20240117 | 103000 | 10806146700 | 167500 | 167600 | 167600 | 167500 | 148 |
| 517 | 20240117 | 102900 | 10781348400 | 167600 | 167500 | 167600 | 167500 | 99 |
| 518 | 20240117 | 102800 | 10764759600 | 167500 | 167700 | 167700 | 167500 | 227 |
| 519 | 20240117 | 102700 | 10726726600 | 167800 | 168200 | 168200 | 167800 | 659 |
| 520 | 20240117 | 102600 | 10616014500 | 168100 | 168200 | 168300 | 168100 | 212 |
| 521 | 20240117 | 102500 | 10580355300 | 168200 | 167900 | 168200 | 167900 | 103 |
| 522 | 20240117 | 102400 | 10563038100 | 167900 | 167600 | 168000 | 167400 | 228 |
| 523 | 20240117 | 102300 | 10524783400 | 167400 | 167500 | 167600 | 167300 | 72 |
| 524 | 20240117 | 102200 | 10512719300 | 167200 | 167600 | 167700 | 167200 | 216 |
| 525 | 20240117 | 102100 | 10476541100 | 167800 | 167500 | 167800 | 167500 | 56 |
| 526 | 20240117 | 102000 | 10467152000 | 167800 | 167400 | 167800 | 167100 | 1320 |
| 527 | 20240117 | 101900 | 10246394300 | 167400 | 167500 | 167500 | 167400 | 154 |
| 528 | 20240117 | 101800 | 10220613700 | 167500 | 167400 | 167500 | 167400 | 103 |
| 529 | 20240117 | 101700 | 10203366800 | 167400 | 167400 | 167500 | 167300 | 366 |
| 530 | 20240117 | 101600 | 10142096200 | 167300 | 167500 | 167500 | 167300 | 539 |
| 531 | 20240117 | 101500 | 10051861200 | 167500 | 167600 | 167600 | 167500 | 125 |
| 532 | 20240117 | 101400 | 10030919000 | 167600 | 167700 | 167800 | 167400 | 555 |
| 533 | 20240117 | 101300 | 9937942400 | 167700 | 167800 | 168100 | 167600 | 447 |
| 534 | 20240117 | 101200 | 9862994000 | 168000 | 168600 | 168600 | 168000 | 908 |
| 535 | 20240117 | 101100 | 9710283900 | 168600 | 168200 | 168600 | 168100 | 178 |
| 536 | 20240117 | 101000 | 9680312000 | 168300 | 168300 | 168400 | 168200 | 187 |
| 537 | 20240117 | 100900 | 9648830000 | 168300 | 168600 | 168700 | 168300 | 401 |
| 538 | 20240117 | 100800 | 9581245800 | 168600 | 168600 | 168700 | 168600 | 312 |
| 539 | 20240117 | 100700 | 9528625900 | 168700 | 168300 | 168700 | 168100 | 580 |
| 540 | 20240117 | 100600 | 9430891800 | 168300 | 168500 | 168600 | 168100 | 436 |
| 541 | 20240117 | 100500 | 9357465200 | 168400 | 168300 | 168700 | 168200 | 156 |
| 542 | 20240117 | 100400 | 9331185600 | 168400 | 168000 | 168400 | 168000 | 283 |
| 543 | 20240117 | 100300 | 9283561100 | 168000 | 168200 | 168200 | 167900 | 278 |
| 544 | 20240117 | 100200 | 9236830800 | 168200 | 168900 | 169000 | 168100 | 814 |
| 545 | 20240117 | 100100 | 9099626600 | 168900 | 169000 | 169000 | 168800 | 443 |
| 546 | 20240117 | 100000 | 9024795500 | 169000 | 169000 | 169000 | 168900 | 542 |
| 547 | 20240117 | 095900 | 8933202100 | 168900 | 168800 | 168900 | 168800 | 238 |
| 548 | 20240117 | 095800 | 8893005700 | 168900 | 168800 | 169000 | 168700 | 229 |
| 549 | 20240117 | 095700 | 8854337800 | 168800 | 168700 | 168800 | 168600 | 416 |
| 550 | 20240117 | 095600 | 8784141900 | 168700 | 168600 | 168700 | 168500 | 110 |
| 551 | 20240117 | 095500 | 8765594700 | 168700 | 168500 | 168700 | 168400 | 591 |
| 552 | 20240117 | 095400 | 8665955000 | 168400 | 167800 | 168500 | 167800 | 500 |
| 553 | 20240117 | 095300 | 8581789200 | 167800 | 167500 | 167800 | 167400 | 459 |
| 554 | 20240117 | 095200 | 8504887500 | 167500 | 167400 | 167500 | 167300 | 469 |
| 555 | 20240117 | 095100 | 8426377500 | 167300 | 167200 | 167400 | 167200 | 169 |
| 556 | 20240117 | 095000 | 8398095400 | 167300 | 166900 | 167300 | 166900 | 652 |
| 557 | 20240117 | 094900 | 8289157200 | 167000 | 167300 | 167400 | 167000 | 1604 |
| 558 | 20240117 | 094800 | 8021014900 | 167400 | 167300 | 167400 | 167300 | 272 |
| 559 | 20240117 | 094700 | 7975488500 | 167300 | 167500 | 167500 | 167300 | 504 |
| 560 | 20240117 | 094600 | 7891134000 | 167500 | 167400 | 167500 | 167400 | 170 |
| 561 | 20240117 | 094500 | 7862668000 | 167500 | 167500 | 167600 | 167100 | 609 |
| 562 | 20240117 | 094400 | 7760769000 | 167600 | 167900 | 167900 | 167300 | 1888 |
| 563 | 20240117 | 094300 | 7444294600 | 167900 | 168300 | 168300 | 167900 | 1153 |
| 564 | 20240117 | 094200 | 7250610800 | 168300 | 168500 | 168500 | 168300 | 589 |
| 565 | 20240117 | 094100 | 7151408300 | 168400 | 168200 | 168500 | 168100 | 217 |
| 566 | 20240117 | 094000 | 7114884700 | 168100 | 168600 | 168700 | 168100 | 1449 |
| 567 | 20240117 | 093900 | 6871025700 | 168600 | 168700 | 168800 | 168600 | 554 |
| 568 | 20240117 | 093800 | 6777574900 | 168700 | 168500 | 168800 | 168500 | 454 |
| 569 | 20240117 | 093700 | 6700976500 | 168500 | 168600 | 168700 | 168500 | 460 |
| 570 | 20240117 | 093600 | 6623425800 | 168600 | 168900 | 168900 | 168600 | 711 |
| 571 | 20240117 | 093500 | 6503392300 | 168800 | 168500 | 168800 | 168500 | 328 |
| 572 | 20240117 | 093400 | 6448077700 | 168600 | 168900 | 169000 | 168600 | 513 |
| 573 | 20240117 | 093300 | 6361461200 | 169000 | 168900 | 169000 | 168800 | 432 |
| 574 | 20240117 | 093200 | 6288483200 | 168900 | 168600 | 168900 | 168600 | 405 |
| 575 | 20240117 | 093100 | 6220104900 | 168800 | 168700 | 168800 | 168600 | 217 |
| 576 | 20240117 | 093000 | 6183504400 | 168900 | 168800 | 168900 | 168700 | 284 |
| 577 | 20240117 | 092900 | 6135575400 | 168800 | 169000 | 169000 | 168700 | 187 |
| 578 | 20240117 | 092800 | 6104002800 | 168900 | 168900 | 169200 | 168900 | 583 |
| 579 | 20240117 | 092700 | 6005449000 | 168900 | 169500 | 169500 | 168700 | 1637 |
| 580 | 20240117 | 092600 | 5728460300 | 169600 | 169500 | 169700 | 169500 | 349 |
| 581 | 20240117 | 092500 | 5669279100 | 169500 | 169600 | 169600 | 169300 | 952 |
| 582 | 20240117 | 092400 | 5507914100 | 169500 | 169200 | 169800 | 169200 | 874 |
| 583 | 20240117 | 092300 | 5359747000 | 169100 | 169400 | 169500 | 169100 | 286 |
| 584 | 20240117 | 092200 | 5311321500 | 169400 | 169200 | 169400 | 168900 | 646 |
| 585 | 20240117 | 092100 | 5202030400 | 168800 | 169700 | 169700 | 168800 | 788 |
| 586 | 20240117 | 092000 | 5068591900 | 169700 | 168500 | 169700 | 168400 | 2319 |
| 587 | 20240117 | 091900 | 4676531800 | 168400 | 168100 | 168500 | 168000 | 702 |
| 588 | 20240117 | 091800 | 4558368100 | 168100 | 169000 | 169100 | 168000 | 2716 |
| 589 | 20240117 | 091700 | 4100387300 | 169000 | 169500 | 169900 | 169000 | 1304 |
| 590 | 20240117 | 091600 | 3879510100 | 169900 | 169400 | 169900 | 169300 | 531 |
| 591 | 20240117 | 091500 | 3789387600 | 169900 | 170300 | 170300 | 169200 | 3315 |
| 592 | 20240117 | 091400 | 3226903500 | 170300 | 170600 | 170600 | 170300 | 737 |
| 593 | 20240117 | 091300 | 3101283200 | 170600 | 170900 | 170900 | 170500 | 513 |
| 594 | 20240117 | 091200 | 3013716700 | 170900 | 170500 | 170900 | 170500 | 579 |
| 595 | 20240117 | 091100 | 2914910400 | 170600 | 170900 | 170900 | 170400 | 1127 |
| 596 | 20240117 | 091000 | 2722621700 | 170900 | 170800 | 171000 | 170700 | 459 |
| 597 | 20240117 | 090900 | 2644197000 | 170700 | 171000 | 171200 | 170100 | 1770 |
| 598 | 20240117 | 090800 | 2341926700 | 171000 | 171700 | 172000 | 170900 | 1530 |
| 599 | 20240117 | 090700 | 2079405800 | 172000 | 171600 | 172000 | 171500 | 1839 |
| 600 | 20240117 | 090600 | 1763513000 | 171600 | 170700 | 171600 | 170600 | 2891 |
| 601 | 20240117 | 090500 | 1268913600 | 170700 | 170500 | 170800 | 170500 | 710 |
| 602 | 20240117 | 090400 | 1147748900 | 170500 | 170300 | 170700 | 170300 | 944 |
| 603 | 20240117 | 090300 | 986874000 | 170300 | 170300 | 170900 | 170000 | 1315 |
| 604 | 20240117 | 090200 | 762626800 | 170200 | 169600 | 170300 | 168800 | 2131 |
| 605 | 20240117 | 090100 | 400664800 | 169600 | 169400 | 169700 | 169000 | 907 |
| 606 | 20240117 | 090000 | 247011400 | 169300 | 169400 | 169400 | 168600 | 1459 |