34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 3 | 20240104 | 185100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240104 | 185000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240104 | 184900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240104 | 184800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240104 | 184700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240104 | 184600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240104 | 184500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240104 | 184400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240104 | 184300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240104 | 184200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240104 | 184100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240104 | 184000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240104 | 183900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240104 | 183800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240104 | 183700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240104 | 183600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240104 | 183500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240104 | 183400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240104 | 183300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240104 | 183200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240104 | 183100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240104 | 183000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240104 | 182900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240104 | 182800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240104 | 182700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240104 | 182600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240104 | 182500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240104 | 182400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240104 | 182300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240104 | 182200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 33 | 20240104 | 182100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240104 | 182000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240104 | 181900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240104 | 181800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240104 | 181700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240104 | 181600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240104 | 181500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240104 | 181400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240104 | 181300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240104 | 181200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240104 | 181100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240104 | 181000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240104 | 180900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240104 | 180800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240104 | 180700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240104 | 180600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240104 | 180500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240104 | 180400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240104 | 180300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240104 | 180200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240104 | 180100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240104 | 180000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240104 | 175900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240104 | 175800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240104 | 175700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240104 | 175600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240104 | 175500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240104 | 175400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240104 | 175300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240104 | 175200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 63 | 20240104 | 175100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240104 | 175000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240104 | 174900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240104 | 174800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240104 | 174700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240104 | 174600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240104 | 174500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240104 | 174400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240104 | 174300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240104 | 174200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240104 | 174100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240104 | 174000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240104 | 173900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240104 | 173800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240104 | 173700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240104 | 173600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240104 | 173500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240104 | 173400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240104 | 173300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240104 | 173200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240104 | 173100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240104 | 173000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240104 | 172900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240104 | 172800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240104 | 172700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240104 | 172600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240104 | 172500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240104 | 172400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240104 | 172300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240104 | 172200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 93 | 20240104 | 172100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240104 | 172000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240104 | 171900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240104 | 171800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240104 | 171700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240104 | 171600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240104 | 171500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240104 | 171400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240104 | 171300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240104 | 171200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240104 | 171100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240104 | 171000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240104 | 170900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240104 | 170800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240104 | 170700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240104 | 170600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240104 | 170500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240104 | 170400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240104 | 170300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240104 | 170200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240104 | 170100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240104 | 170000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240104 | 165900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240104 | 165800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240104 | 165700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240104 | 165600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240104 | 165500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240104 | 165400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240104 | 165300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240104 | 165200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 123 | 20240104 | 165100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240104 | 165000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240104 | 164900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240104 | 164800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240104 | 164700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240104 | 164600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240104 | 164500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240104 | 164400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240104 | 164300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240104 | 164200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240104 | 164100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240104 | 164000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240104 | 163900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240104 | 163800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240104 | 163700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240104 | 163600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240104 | 163500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240104 | 163400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240104 | 163300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240104 | 163200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240104 | 163100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240104 | 163000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240104 | 162900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240104 | 162800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240104 | 162700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240104 | 162600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240104 | 162500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240104 | 162400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240104 | 162300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240104 | 162200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 153 | 20240104 | 162100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240104 | 162000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240104 | 161900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240104 | 161800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240104 | 161700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240104 | 161600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240104 | 161500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240104 | 161400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240104 | 161300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240104 | 161200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240104 | 161100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240104 | 161000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240104 | 160900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240104 | 160800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240104 | 160700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240104 | 160600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240104 | 160500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240104 | 160400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240104 | 160300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240104 | 160200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240104 | 160100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240104 | 160000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240104 | 155900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240104 | 155800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240104 | 155700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240104 | 155600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240104 | 155500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240104 | 155400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240104 | 155300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240104 | 155200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 183 | 20240104 | 155100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240104 | 155000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240104 | 154900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240104 | 154800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240104 | 154700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240104 | 154600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240104 | 154500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240104 | 154400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240104 | 154300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240104 | 154200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240104 | 154100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240104 | 154000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240104 | 153900 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240104 | 153800 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240104 | 153700 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240104 | 153600 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240104 | 153500 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240104 | 153400 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240104 | 153300 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240104 | 153200 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240104 | 153100 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20240104 | 153000 | 34940935800 | 152000 | 152000 | 152000 | 152000 | 16602 |
| 205 | 20240104 | 152900 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 206 | 20240104 | 152800 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 207 | 20240104 | 152700 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 208 | 20240104 | 152600 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 209 | 20240104 | 152500 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 210 | 20240104 | 152400 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 211 | 20240104 | 152300 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 212 | 20240104 | 152200 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 213 | 20240104 | 152100 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 214 | 20240104 | 152000 | 32417431800 | 152500 | 152500 | 152500 | 152500 | 0 |
| 215 | 20240104 | 151900 | 32417431800 | 152500 | 152500 | 152500 | 152000 | 1427 |
| 216 | 20240104 | 151800 | 32200245800 | 152500 | 152400 | 152500 | 152400 | 1073 |
| 217 | 20240104 | 151700 | 32036670500 | 152400 | 152200 | 152500 | 152200 | 885 |
| 218 | 20240104 | 151600 | 31901823300 | 152300 | 152100 | 152300 | 152100 | 1434 |
| 219 | 20240104 | 151500 | 31683583100 | 152100 | 152200 | 152300 | 152100 | 578 |
| 220 | 20240104 | 151400 | 31595609600 | 152300 | 152200 | 152300 | 152200 | 564 |
| 221 | 20240104 | 151300 | 31509740000 | 152200 | 152200 | 152300 | 152100 | 839 |
| 222 | 20240104 | 151200 | 31382043500 | 152100 | 152100 | 152200 | 152000 | 596 |
| 223 | 20240104 | 151100 | 31291380000 | 152000 | 152000 | 152200 | 152000 | 556 |
| 224 | 20240104 | 151000 | 31206818400 | 152000 | 151800 | 152000 | 151800 | 597 |
| 225 | 20240104 | 150900 | 31116123700 | 151800 | 151700 | 151900 | 151700 | 1028 |
| 226 | 20240104 | 150800 | 30960060900 | 151800 | 151700 | 151800 | 151700 | 641 |
| 227 | 20240104 | 150700 | 30862786300 | 151800 | 151600 | 151800 | 151600 | 392 |
| 228 | 20240104 | 150600 | 30803311200 | 151700 | 151700 | 151800 | 151600 | 693 |
| 229 | 20240104 | 150500 | 30698192000 | 151600 | 151600 | 151800 | 151600 | 1151 |
| 230 | 20240104 | 150400 | 30523618100 | 151600 | 151600 | 151700 | 151600 | 387 |
| 231 | 20240104 | 150300 | 30464931100 | 151600 | 151700 | 151700 | 151600 | 446 |
| 232 | 20240104 | 150200 | 30397303300 | 151700 | 151600 | 151800 | 151600 | 516 |
| 233 | 20240104 | 150100 | 30319066500 | 151600 | 151700 | 151800 | 151600 | 572 |
| 234 | 20240104 | 150000 | 30232285000 | 151700 | 151600 | 151800 | 151600 | 684 |
| 235 | 20240104 | 145900 | 30128541000 | 151600 | 151700 | 151800 | 151600 | 546 |
| 236 | 20240104 | 145800 | 30045724200 | 151800 | 151700 | 151800 | 151600 | 1178 |
| 237 | 20240104 | 145700 | 29867049400 | 151700 | 151600 | 151800 | 151600 | 1958 |
| 238 | 20240104 | 145600 | 29570016200 | 151700 | 151600 | 151700 | 151500 | 2382 |
| 239 | 20240104 | 145500 | 29208931600 | 151500 | 151600 | 151700 | 151500 | 776 |
| 240 | 20240104 | 145400 | 29091319100 | 151600 | 151700 | 151700 | 151600 | 1469 |
| 241 | 20240104 | 145300 | 28868601400 | 151700 | 151700 | 151700 | 151600 | 568 |
| 242 | 20240104 | 145200 | 28782474300 | 151600 | 151600 | 151700 | 151600 | 291 |
| 243 | 20240104 | 145100 | 28738348500 | 151600 | 151600 | 151700 | 151600 | 347 |
| 244 | 20240104 | 145000 | 28685739100 | 151600 | 151600 | 151700 | 151600 | 635 |
| 245 | 20240104 | 144900 | 28589462000 | 151600 | 151600 | 151700 | 151600 | 397 |
| 246 | 20240104 | 144800 | 28529266200 | 151700 | 151600 | 151700 | 151600 | 571 |
| 247 | 20240104 | 144700 | 28442686500 | 151700 | 151700 | 151700 | 151600 | 622 |
| 248 | 20240104 | 144600 | 28348357900 | 151600 | 151700 | 151800 | 151600 | 1566 |
| 249 | 20240104 | 144500 | 28110810100 | 151700 | 151800 | 151900 | 151700 | 491 |
| 250 | 20240104 | 144400 | 28036293800 | 151800 | 151900 | 151900 | 151800 | 452 |
| 251 | 20240104 | 144300 | 27967673500 | 151800 | 151900 | 151900 | 151800 | 247 |
| 252 | 20240104 | 144200 | 27930170300 | 151800 | 151800 | 151900 | 151800 | 529 |
| 253 | 20240104 | 144100 | 27849856300 | 151900 | 151700 | 151900 | 151700 | 432 |
| 254 | 20240104 | 144000 | 27784285500 | 151700 | 151800 | 151900 | 151700 | 415 |
| 255 | 20240104 | 143900 | 27721313500 | 151800 | 151900 | 151900 | 151800 | 447 |
| 256 | 20240104 | 143800 | 27653448600 | 151900 | 151900 | 151900 | 151800 | 438 |
| 257 | 20240104 | 143700 | 27586936300 | 151900 | 151900 | 152000 | 151700 | 499 |
| 258 | 20240104 | 143600 | 27511150300 | 151900 | 151900 | 151900 | 151700 | 507 |
| 259 | 20240104 | 143500 | 27434177900 | 151800 | 151900 | 151900 | 151800 | 289 |
| 260 | 20240104 | 143400 | 27390298000 | 151800 | 151900 | 152000 | 151800 | 303 |
| 261 | 20240104 | 143300 | 27344294300 | 152000 | 151900 | 152000 | 151800 | 460 |
| 262 | 20240104 | 143200 | 27274430400 | 151900 | 151800 | 152000 | 151700 | 733 |
| 263 | 20240104 | 143100 | 27163163700 | 151800 | 151800 | 151800 | 151700 | 321 |
| 264 | 20240104 | 143000 | 27114465300 | 151800 | 151700 | 151800 | 151700 | 281 |
| 265 | 20240104 | 142900 | 27071831400 | 151700 | 151700 | 151800 | 151700 | 1495 |
| 266 | 20240104 | 142800 | 26845034700 | 151700 | 151800 | 151900 | 151700 | 528 |
| 267 | 20240104 | 142700 | 26764909600 | 151700 | 151700 | 151800 | 151700 | 504 |
| 268 | 20240104 | 142600 | 26688435200 | 151800 | 151900 | 151900 | 151700 | 500 |
| 269 | 20240104 | 142500 | 26612564300 | 151900 | 151900 | 152000 | 151800 | 277 |
| 270 | 20240104 | 142400 | 26570511200 | 151900 | 151900 | 152000 | 151800 | 400 |
| 271 | 20240104 | 142300 | 26509778000 | 151900 | 151900 | 151900 | 151800 | 534 |
| 272 | 20240104 | 142200 | 26428687300 | 151800 | 151800 | 151900 | 151800 | 354 |
| 273 | 20240104 | 142100 | 26374949100 | 151800 | 151900 | 151900 | 151800 | 407 |
| 274 | 20240104 | 142000 | 26313156400 | 152000 | 151900 | 152000 | 151800 | 214 |
| 275 | 20240104 | 141900 | 26280651500 | 151900 | 151900 | 152000 | 151800 | 250 |
| 276 | 20240104 | 141800 | 26242686700 | 151800 | 152000 | 152000 | 151800 | 227 |
| 277 | 20240104 | 141700 | 26208202700 | 152000 | 151800 | 152000 | 151800 | 346 |
| 278 | 20240104 | 141600 | 26155641400 | 151800 | 151900 | 151900 | 151800 | 270 |
| 279 | 20240104 | 141500 | 26114646500 | 152000 | 151700 | 152000 | 151700 | 782 |
| 280 | 20240104 | 141400 | 25995890900 | 151800 | 151800 | 151800 | 151600 | 3057 |
| 281 | 20240104 | 141300 | 25532153400 | 151700 | 151800 | 151800 | 151700 | 320 |
| 282 | 20240104 | 141200 | 25483595600 | 151800 | 151700 | 151900 | 151700 | 268 |
| 283 | 20240104 | 141100 | 25442930300 | 151700 | 151800 | 151800 | 151700 | 431 |
| 284 | 20240104 | 141000 | 25377522800 | 151800 | 151800 | 151800 | 151700 | 503 |
| 285 | 20240104 | 140900 | 25301193600 | 151800 | 151700 | 151800 | 151700 | 178 |
| 286 | 20240104 | 140800 | 25274188000 | 151700 | 151700 | 151900 | 151700 | 800 |
| 287 | 20240104 | 140700 | 25152766500 | 151800 | 151800 | 151900 | 151700 | 772 |
| 288 | 20240104 | 140600 | 25035577300 | 151800 | 151800 | 151900 | 151800 | 1068 |
| 289 | 20240104 | 140500 | 24873448800 | 151900 | 151900 | 151900 | 151800 | 447 |
| 290 | 20240104 | 140400 | 24805571900 | 151900 | 151900 | 151900 | 151800 | 307 |
| 291 | 20240104 | 140300 | 24758960900 | 151800 | 152000 | 152000 | 151800 | 521 |
| 292 | 20240104 | 140200 | 24679821300 | 152000 | 152000 | 152000 | 151900 | 376 |
| 293 | 20240104 | 140100 | 24622694300 | 151900 | 152000 | 152000 | 151900 | 214 |
| 294 | 20240104 | 140000 | 24590184000 | 151900 | 151900 | 152000 | 151900 | 286 |
| 295 | 20240104 | 135900 | 24546735000 | 152000 | 151900 | 152000 | 151900 | 494 |
| 296 | 20240104 | 135800 | 24471663900 | 152000 | 151900 | 152000 | 151900 | 329 |
| 297 | 20240104 | 135700 | 24421677700 | 152000 | 152100 | 152100 | 151900 | 600 |
| 298 | 20240104 | 135600 | 24330481300 | 152100 | 152100 | 152100 | 152000 | 247 |
| 299 | 20240104 | 135500 | 24292923600 | 152100 | 152100 | 152200 | 152000 | 439 |
| 300 | 20240104 | 135400 | 24226155200 | 152100 | 152100 | 152100 | 152000 | 310 |
| 301 | 20240104 | 135300 | 24179026700 | 152000 | 152000 | 152100 | 152000 | 226 |
| 302 | 20240104 | 135200 | 24144667100 | 152000 | 152100 | 152200 | 152000 | 450 |
| 303 | 20240104 | 135100 | 24076220500 | 152100 | 152200 | 152200 | 152000 | 379 |
| 304 | 20240104 | 135000 | 24018580000 | 152200 | 152300 | 152300 | 152100 | 363 |
| 305 | 20240104 | 134900 | 23963352700 | 152300 | 152100 | 152300 | 152000 | 294 |
| 306 | 20240104 | 134800 | 23918631000 | 152200 | 152000 | 152200 | 152000 | 390 |
| 307 | 20240104 | 134700 | 23859318500 | 152000 | 152100 | 152100 | 152000 | 488 |
| 308 | 20240104 | 134600 | 23785116800 | 152000 | 152000 | 152100 | 152000 | 242 |
| 309 | 20240104 | 134500 | 23748315600 | 152100 | 152100 | 152200 | 152000 | 587 |
| 310 | 20240104 | 134400 | 23659068700 | 152000 | 152200 | 152200 | 152000 | 475 |
| 311 | 20240104 | 134300 | 23586844100 | 152200 | 152400 | 152400 | 152100 | 326 |
| 312 | 20240104 | 134200 | 23537215300 | 152400 | 152400 | 152400 | 152200 | 224 |
| 313 | 20240104 | 134100 | 23503098200 | 152300 | 152400 | 152500 | 152200 | 329 |
| 314 | 20240104 | 134000 | 23452998200 | 152300 | 152300 | 152500 | 152300 | 339 |
| 315 | 20240104 | 133900 | 23401349200 | 152300 | 152300 | 152400 | 152300 | 423 |
| 316 | 20240104 | 133800 | 23336899500 | 152300 | 152200 | 152400 | 152200 | 217 |
| 317 | 20240104 | 133700 | 23303853400 | 152200 | 152200 | 152300 | 152200 | 419 |
| 318 | 20240104 | 133600 | 23240061200 | 152200 | 152200 | 152300 | 152100 | 254 |
| 319 | 20240104 | 133500 | 23201398900 | 152200 | 152200 | 152300 | 152100 | 236 |
| 320 | 20240104 | 133400 | 23165488400 | 152300 | 152200 | 152300 | 152100 | 272 |
| 321 | 20240104 | 133300 | 23124079300 | 152200 | 152100 | 152300 | 152100 | 368 |
| 322 | 20240104 | 133200 | 23068056600 | 152200 | 152300 | 152300 | 152200 | 395 |
| 323 | 20240104 | 133100 | 23007928600 | 152300 | 152400 | 152400 | 152300 | 145 |
| 324 | 20240104 | 133000 | 22985844000 | 152200 | 152500 | 152500 | 152200 | 380 |
| 325 | 20240104 | 132900 | 22927943800 | 152400 | 152800 | 152800 | 152200 | 960 |
| 326 | 20240104 | 132800 | 22781610500 | 152800 | 152800 | 152800 | 152300 | 540 |
| 327 | 20240104 | 132700 | 22699244300 | 152600 | 152700 | 152700 | 152300 | 530 |
| 328 | 20240104 | 132600 | 22618387200 | 152600 | 152700 | 152900 | 152200 | 408 |
| 329 | 20240104 | 132500 | 22556110300 | 152800 | 152700 | 152800 | 152500 | 516 |
| 330 | 20240104 | 132400 | 22477373000 | 152700 | 152700 | 152800 | 152200 | 270 |
| 331 | 20240104 | 132300 | 22436171800 | 152700 | 152500 | 152700 | 152500 | 214 |
| 332 | 20240104 | 132200 | 22403510800 | 152600 | 152400 | 152600 | 152400 | 475 |
| 333 | 20240104 | 132100 | 22331083200 | 152400 | 152300 | 152400 | 152300 | 440 |
| 334 | 20240104 | 132000 | 22264059600 | 152400 | 152300 | 152400 | 152300 | 385 |
| 335 | 20240104 | 131900 | 22205422000 | 152300 | 152200 | 152300 | 152000 | 233 |
| 336 | 20240104 | 131800 | 22169975300 | 152100 | 152000 | 152100 | 152000 | 379 |
| 337 | 20240104 | 131700 | 22112347400 | 152100 | 152000 | 152100 | 151900 | 363 |
| 338 | 20240104 | 131600 | 22057153800 | 152100 | 152200 | 152200 | 152000 | 264 |
| 339 | 20240104 | 131500 | 22016994200 | 152100 | 152100 | 152200 | 152100 | 302 |
| 340 | 20240104 | 131400 | 21971053200 | 152100 | 152200 | 152200 | 151900 | 248 |
| 341 | 20240104 | 131300 | 21933346400 | 152300 | 152000 | 152300 | 151900 | 769 |
| 342 | 20240104 | 131200 | 21816409600 | 152000 | 152100 | 152200 | 151900 | 234 |
| 343 | 20240104 | 131100 | 21780840000 | 152100 | 152100 | 152200 | 152100 | 189 |
| 344 | 20240104 | 131000 | 21752089700 | 152000 | 152000 | 152200 | 151900 | 1508 |
| 345 | 20240104 | 130900 | 21522930900 | 152100 | 152100 | 152100 | 152000 | 237 |
| 346 | 20240104 | 130800 | 21486899200 | 152100 | 152100 | 152100 | 152000 | 181 |
| 347 | 20240104 | 130700 | 21459384200 | 152100 | 152100 | 152100 | 152000 | 363 |
| 348 | 20240104 | 130600 | 21404189700 | 152100 | 152000 | 152100 | 152000 | 345 |
| 349 | 20240104 | 130500 | 21351739600 | 152100 | 152100 | 152200 | 152100 | 305 |
| 350 | 20240104 | 130400 | 21305347800 | 152100 | 152200 | 152200 | 152100 | 270 |
| 351 | 20240104 | 130300 | 21264270300 | 152200 | 152400 | 152400 | 152100 | 382 |
| 352 | 20240104 | 130200 | 21206136600 | 152400 | 152200 | 152400 | 152200 | 280 |
| 353 | 20240104 | 130100 | 21163512700 | 152300 | 151900 | 152300 | 151900 | 1067 |
| 354 | 20240104 | 130000 | 21001285600 | 152000 | 152100 | 152100 | 152000 | 304 |
| 355 | 20240104 | 125900 | 20955071600 | 152000 | 152100 | 152100 | 152000 | 320 |
| 356 | 20240104 | 125800 | 20906428000 | 152100 | 152000 | 152100 | 152000 | 363 |
| 357 | 20240104 | 125700 | 20851240900 | 152100 | 152100 | 152100 | 152000 | 194 |
| 358 | 20240104 | 125600 | 20821743300 | 152000 | 152100 | 152100 | 152000 | 331 |
| 359 | 20240104 | 125500 | 20771420000 | 152100 | 152000 | 152100 | 151900 | 461 |
| 360 | 20240104 | 125400 | 20701357800 | 152000 | 152000 | 152100 | 151900 | 576 |
| 361 | 20240104 | 125300 | 20613817100 | 152000 | 152000 | 152000 | 151900 | 260 |
| 362 | 20240104 | 125200 | 20574315900 | 152000 | 152100 | 152100 | 152000 | 834 |
| 363 | 20240104 | 125100 | 20447540100 | 152100 | 152100 | 152100 | 152000 | 348 |
| 364 | 20240104 | 125000 | 20394634300 | 152100 | 152100 | 152100 | 152000 | 57 |
| 365 | 20240104 | 124900 | 20385965600 | 152000 | 152000 | 152100 | 152000 | 277 |
| 366 | 20240104 | 124800 | 20343852400 | 152000 | 152100 | 152100 | 152000 | 470 |
| 367 | 20240104 | 124700 | 20272391600 | 152100 | 152100 | 152100 | 152000 | 210 |
| 368 | 20240104 | 124600 | 20240463100 | 152100 | 152200 | 152200 | 152000 | 850 |
| 369 | 20240104 | 124500 | 20111186300 | 152200 | 152100 | 152200 | 152100 | 233 |
| 370 | 20240104 | 124400 | 20075738300 | 152100 | 152200 | 152200 | 152100 | 742 |
| 371 | 20240104 | 124300 | 19962827300 | 152200 | 152300 | 152300 | 152100 | 655 |
| 372 | 20240104 | 124200 | 19863159400 | 152300 | 152300 | 152300 | 152200 | 256 |
| 373 | 20240104 | 124100 | 19824190100 | 152200 | 152300 | 152300 | 152200 | 172 |
| 374 | 20240104 | 124000 | 19798006000 | 152400 | 152400 | 152400 | 152200 | 487 |
| 375 | 20240104 | 123900 | 19723827300 | 152500 | 152400 | 152500 | 152400 | 221 |
| 376 | 20240104 | 123800 | 19690144800 | 152500 | 152300 | 152500 | 152300 | 202 |
| 377 | 20240104 | 123700 | 19659369200 | 152400 | 152400 | 152400 | 152300 | 211 |
| 378 | 20240104 | 123600 | 19627223800 | 152300 | 152500 | 152500 | 152300 | 278 |
| 379 | 20240104 | 123500 | 19584857100 | 152500 | 152400 | 152500 | 152400 | 310 |
| 380 | 20240104 | 123400 | 19537605600 | 152400 | 152500 | 152500 | 152400 | 348 |
| 381 | 20240104 | 123300 | 19484540600 | 152500 | 152600 | 152600 | 152400 | 274 |
| 382 | 20240104 | 123200 | 19442751100 | 152600 | 152800 | 152800 | 152500 | 317 |
| 383 | 20240104 | 123100 | 19394383500 | 152800 | 152700 | 152800 | 152600 | 247 |
| 384 | 20240104 | 123000 | 19356671100 | 152600 | 152700 | 152700 | 152500 | 177 |
| 385 | 20240104 | 122900 | 19329668000 | 152600 | 152700 | 152800 | 152500 | 262 |
| 386 | 20240104 | 122800 | 19289665500 | 152800 | 152600 | 152800 | 152600 | 282 |
| 387 | 20240104 | 122700 | 19246613000 | 152600 | 152700 | 152800 | 152600 | 239 |
| 388 | 20240104 | 122600 | 19210118500 | 152700 | 152700 | 152800 | 152700 | 134 |
| 389 | 20240104 | 122500 | 19189651200 | 152700 | 152600 | 152800 | 152500 | 518 |
| 390 | 20240104 | 122400 | 19110585700 | 152500 | 152700 | 152900 | 152500 | 434 |
| 391 | 20240104 | 122300 | 19044338700 | 152900 | 152800 | 152900 | 152600 | 550 |
| 392 | 20240104 | 122200 | 18960371800 | 152800 | 152700 | 152800 | 152700 | 249 |
| 393 | 20240104 | 122100 | 18922342700 | 152700 | 152700 | 152900 | 152600 | 303 |
| 394 | 20240104 | 122000 | 18876065900 | 152800 | 152700 | 152900 | 152600 | 498 |
| 395 | 20240104 | 121900 | 18800017000 | 152700 | 152800 | 152900 | 152600 | 209 |
| 396 | 20240104 | 121800 | 18768092000 | 152900 | 152800 | 152900 | 152700 | 353 |
| 397 | 20240104 | 121700 | 18714149300 | 152800 | 152800 | 152900 | 152500 | 428 |
| 398 | 20240104 | 121600 | 18648775300 | 152900 | 152600 | 152900 | 152500 | 376 |
| 399 | 20240104 | 121500 | 18591371100 | 152700 | 152800 | 152800 | 152600 | 161 |
| 400 | 20240104 | 121400 | 18566794100 | 152700 | 152700 | 152800 | 152600 | 315 |
| 401 | 20240104 | 121300 | 18518686300 | 152700 | 152600 | 152700 | 152600 | 223 |
| 402 | 20240104 | 121200 | 18484644300 | 152600 | 152600 | 152800 | 152600 | 332 |
| 403 | 20240104 | 121100 | 18433966100 | 152600 | 152800 | 152800 | 152600 | 239 |
| 404 | 20240104 | 121000 | 18397473500 | 152700 | 152600 | 152800 | 152500 | 300 |
| 405 | 20240104 | 120900 | 18351689600 | 152600 | 152600 | 152700 | 152500 | 156 |
| 406 | 20240104 | 120800 | 18327890500 | 152700 | 152700 | 152700 | 152500 | 313 |
| 407 | 20240104 | 120700 | 18280149900 | 152600 | 152500 | 152600 | 152400 | 285 |
| 408 | 20240104 | 120600 | 18236700000 | 152500 | 152500 | 152700 | 152300 | 254 |
| 409 | 20240104 | 120500 | 18197979700 | 152500 | 152500 | 152600 | 152300 | 725 |
| 410 | 20240104 | 120400 | 18087480500 | 152600 | 152600 | 152700 | 152600 | 105 |
| 411 | 20240104 | 120300 | 18071456200 | 152600 | 152700 | 152700 | 152500 | 389 |
| 412 | 20240104 | 120200 | 18012116800 | 152700 | 152600 | 152700 | 152600 | 415 |
| 413 | 20240104 | 120100 | 17948776800 | 152700 | 152500 | 152700 | 152400 | 351 |
| 414 | 20240104 | 120000 | 17895238500 | 152500 | 152600 | 152700 | 152500 | 199 |
| 415 | 20240104 | 115900 | 17864866100 | 152700 | 152500 | 152700 | 152400 | 321 |
| 416 | 20240104 | 115800 | 17815918600 | 152500 | 152400 | 152700 | 152300 | 522 |
| 417 | 20240104 | 115700 | 17736324200 | 152500 | 152400 | 152600 | 152300 | 336 |
| 418 | 20240104 | 115600 | 17685104300 | 152600 | 152400 | 152600 | 152300 | 286 |
| 419 | 20240104 | 115500 | 17641528400 | 152400 | 152300 | 152600 | 152300 | 519 |
| 420 | 20240104 | 115400 | 17562378500 | 152400 | 152500 | 152500 | 152100 | 209 |
| 421 | 20240104 | 115300 | 17530516200 | 152500 | 152600 | 152600 | 152500 | 168 |
| 422 | 20240104 | 115200 | 17504890700 | 152600 | 152300 | 152600 | 152200 | 362 |
| 423 | 20240104 | 115100 | 17449730000 | 152300 | 152300 | 152400 | 152300 | 216 |
| 424 | 20240104 | 115000 | 17416824900 | 152400 | 152200 | 152400 | 152200 | 562 |
| 425 | 20240104 | 114900 | 17331241100 | 152300 | 152200 | 152300 | 152200 | 168 |
| 426 | 20240104 | 114800 | 17305667100 | 152100 | 152200 | 152400 | 151900 | 1064 |
| 427 | 20240104 | 114700 | 17143807000 | 152300 | 152300 | 152400 | 152200 | 294 |
| 428 | 20240104 | 114600 | 17099041200 | 152300 | 152100 | 152400 | 152000 | 812 |
| 429 | 20240104 | 114500 | 16975532700 | 152100 | 152000 | 152100 | 152000 | 523 |
| 430 | 20240104 | 114400 | 16896030700 | 152100 | 152100 | 152100 | 152000 | 327 |
| 431 | 20240104 | 114300 | 16846318100 | 152100 | 152100 | 152100 | 152000 | 215 |
| 432 | 20240104 | 114200 | 16813629500 | 152000 | 152100 | 152200 | 152000 | 236 |
| 433 | 20240104 | 114100 | 16777744100 | 152100 | 152100 | 152100 | 152000 | 632 |
| 434 | 20240104 | 114000 | 16681643800 | 152100 | 152100 | 152200 | 152000 | 534 |
| 435 | 20240104 | 113900 | 16600423200 | 152100 | 152100 | 152400 | 152000 | 1084 |
| 436 | 20240104 | 113800 | 16435463500 | 152100 | 152500 | 152500 | 152100 | 393 |
| 437 | 20240104 | 113700 | 16375638600 | 152500 | 152700 | 152700 | 152300 | 343 |
| 438 | 20240104 | 113600 | 16323327500 | 152700 | 152700 | 152800 | 152300 | 1125 |
| 439 | 20240104 | 113500 | 16151736500 | 152700 | 152600 | 152700 | 152400 | 371 |
| 440 | 20240104 | 113400 | 16095159900 | 152700 | 152600 | 152900 | 152400 | 418 |
| 441 | 20240104 | 113300 | 16031356100 | 152500 | 152200 | 152500 | 152100 | 612 |
| 442 | 20240104 | 113200 | 15938125800 | 152100 | 152100 | 152200 | 152000 | 239 |
| 443 | 20240104 | 113100 | 15901769200 | 152100 | 152000 | 152200 | 151900 | 810 |
| 444 | 20240104 | 113000 | 15778610200 | 151900 | 151900 | 152000 | 151900 | 1008 |
| 445 | 20240104 | 112900 | 15625477400 | 151900 | 152100 | 152100 | 151900 | 4157 |
| 446 | 20240104 | 112800 | 14993645000 | 152000 | 152200 | 152200 | 152000 | 1933 |
| 447 | 20240104 | 112700 | 14699667600 | 152100 | 152200 | 152200 | 152100 | 971 |
| 448 | 20240104 | 112600 | 14551969000 | 152200 | 152200 | 152200 | 152100 | 319 |
| 449 | 20240104 | 112500 | 14503442000 | 152100 | 152200 | 152200 | 152100 | 377 |
| 450 | 20240104 | 112400 | 14446082000 | 152200 | 152100 | 152200 | 152100 | 563 |
| 451 | 20240104 | 112300 | 14360434100 | 152200 | 152300 | 152300 | 152100 | 1789 |
| 452 | 20240104 | 112200 | 14088154600 | 152300 | 152300 | 152300 | 152200 | 335 |
| 453 | 20240104 | 112100 | 14037151200 | 152300 | 152300 | 152300 | 152200 | 333 |
| 454 | 20240104 | 112000 | 13986453300 | 152300 | 152300 | 152300 | 152200 | 298 |
| 455 | 20240104 | 111900 | 13941092900 | 152200 | 152300 | 152400 | 152200 | 529 |
| 456 | 20240104 | 111800 | 13860534900 | 152400 | 152400 | 152400 | 152300 | 292 |
| 457 | 20240104 | 111700 | 13816049500 | 152400 | 152300 | 152500 | 152300 | 270 |
| 458 | 20240104 | 111600 | 13774908500 | 152300 | 152400 | 152500 | 152300 | 617 |
| 459 | 20240104 | 111500 | 13680896100 | 152300 | 152400 | 152400 | 152300 | 353 |
| 460 | 20240104 | 111400 | 13627126200 | 152400 | 152400 | 152400 | 152300 | 254 |
| 461 | 20240104 | 111300 | 13588431900 | 152300 | 152400 | 152500 | 152300 | 815 |
| 462 | 20240104 | 111200 | 13464278500 | 152400 | 152500 | 152500 | 152300 | 203 |
| 463 | 20240104 | 111100 | 13433346500 | 152500 | 152400 | 152500 | 152300 | 582 |
| 464 | 20240104 | 111000 | 13344656300 | 152400 | 152500 | 152500 | 152300 | 436 |
| 465 | 20240104 | 110900 | 13278214000 | 152400 | 152500 | 152600 | 152400 | 491 |
| 466 | 20240104 | 110800 | 13203362400 | 152500 | 152500 | 152600 | 152400 | 136 |
| 467 | 20240104 | 110700 | 13182620800 | 152500 | 152600 | 152600 | 152400 | 327 |
| 468 | 20240104 | 110600 | 13132763800 | 152600 | 152500 | 152600 | 152400 | 1093 |
| 469 | 20240104 | 110500 | 12966110200 | 152600 | 152700 | 152800 | 152500 | 196 |
| 470 | 20240104 | 110400 | 12936190700 | 152700 | 152900 | 152900 | 152600 | 381 |
| 471 | 20240104 | 110300 | 12877999400 | 152900 | 152800 | 152900 | 152700 | 390 |
| 472 | 20240104 | 110200 | 12818414900 | 152800 | 152900 | 152900 | 152600 | 251 |
| 473 | 20240104 | 110100 | 12780076900 | 153000 | 152900 | 153100 | 152700 | 502 |
| 474 | 20240104 | 110000 | 12703320900 | 152900 | 152800 | 153100 | 152800 | 582 |
| 475 | 20240104 | 105900 | 12614297700 | 153000 | 152800 | 153100 | 152800 | 248 |
| 476 | 20240104 | 105800 | 12576385000 | 152900 | 152900 | 153000 | 152800 | 272 |
| 477 | 20240104 | 105700 | 12534789000 | 152900 | 152900 | 153000 | 152800 | 308 |
| 478 | 20240104 | 105600 | 12487692100 | 152900 | 152900 | 153000 | 152800 | 277 |
| 479 | 20240104 | 105500 | 12445352000 | 152900 | 152600 | 153000 | 152600 | 613 |
| 480 | 20240104 | 105400 | 12351713500 | 152600 | 152500 | 152700 | 152500 | 465 |
| 481 | 20240104 | 105300 | 12280759800 | 152500 | 152800 | 152800 | 152500 | 255 |
| 482 | 20240104 | 105200 | 12241841100 | 152700 | 152600 | 152700 | 152600 | 647 |
| 483 | 20240104 | 105100 | 12143086200 | 152600 | 152400 | 152600 | 152400 | 839 |
| 484 | 20240104 | 105000 | 12015153400 | 152500 | 152600 | 152700 | 152400 | 2135 |
| 485 | 20240104 | 104900 | 11689530000 | 152600 | 152600 | 152700 | 152600 | 222 |
| 486 | 20240104 | 104800 | 11655643400 | 152600 | 152700 | 152800 | 152600 | 885 |
| 487 | 20240104 | 104700 | 11520519400 | 152700 | 152700 | 152800 | 152700 | 419 |
| 488 | 20240104 | 104600 | 11456529500 | 152800 | 152900 | 152900 | 152700 | 941 |
| 489 | 20240104 | 104500 | 11312759600 | 152900 | 152800 | 153000 | 152800 | 248 |
| 490 | 20240104 | 104400 | 11274851500 | 152800 | 152900 | 153100 | 152800 | 1091 |
| 491 | 20240104 | 104300 | 11108035300 | 152900 | 153000 | 153100 | 152800 | 1009 |
| 492 | 20240104 | 104200 | 10953713100 | 153000 | 153200 | 153200 | 153000 | 492 |
| 493 | 20240104 | 104100 | 10878396200 | 153200 | 153200 | 153200 | 153100 | 242 |
| 494 | 20240104 | 104000 | 10841337300 | 153200 | 153100 | 153200 | 153000 | 466 |
| 495 | 20240104 | 103900 | 10769992900 | 153000 | 153100 | 153200 | 153000 | 568 |
| 496 | 20240104 | 103800 | 10683056600 | 153200 | 153200 | 153200 | 153000 | 1264 |
| 497 | 20240104 | 103700 | 10489589400 | 153200 | 153300 | 153300 | 153100 | 419 |
| 498 | 20240104 | 103600 | 10425374500 | 153300 | 153300 | 153400 | 153200 | 310 |
| 499 | 20240104 | 103500 | 10377853200 | 153400 | 153500 | 153500 | 153300 | 380 |
| 500 | 20240104 | 103400 | 10319566000 | 153600 | 153800 | 153800 | 153500 | 305 |
| 501 | 20240104 | 103300 | 10272725900 | 153900 | 153500 | 153900 | 153400 | 577 |
| 502 | 20240104 | 103200 | 10184125400 | 153500 | 153400 | 153500 | 153300 | 173 |
| 503 | 20240104 | 103100 | 10157588200 | 153300 | 153400 | 153500 | 153300 | 57 |
| 504 | 20240104 | 103000 | 10148842900 | 153500 | 153200 | 153500 | 153100 | 424 |
| 505 | 20240104 | 102900 | 10083857800 | 153200 | 153200 | 153200 | 153000 | 1183 |
| 506 | 20240104 | 102800 | 9902743400 | 153100 | 153300 | 153400 | 153100 | 687 |
| 507 | 20240104 | 102700 | 9797489000 | 153400 | 153400 | 153400 | 153300 | 171 |
| 508 | 20240104 | 102600 | 9771269200 | 153400 | 153400 | 153400 | 153300 | 394 |
| 509 | 20240104 | 102500 | 9710853300 | 153400 | 153500 | 153600 | 153400 | 659 |
| 510 | 20240104 | 102400 | 9609723400 | 153400 | 153500 | 153500 | 153300 | 323 |
| 511 | 20240104 | 102300 | 9560175300 | 153400 | 153500 | 153600 | 153400 | 753 |
| 512 | 20240104 | 102200 | 9444636900 | 153500 | 153500 | 153600 | 153400 | 576 |
| 513 | 20240104 | 102100 | 9356225800 | 153500 | 153500 | 153600 | 153400 | 578 |
| 514 | 20240104 | 102000 | 9267510900 | 153500 | 153400 | 153500 | 153400 | 168 |
| 515 | 20240104 | 101900 | 9241734700 | 153400 | 153400 | 153500 | 153300 | 254 |
| 516 | 20240104 | 101800 | 9202780300 | 153400 | 153400 | 153600 | 153400 | 328 |
| 517 | 20240104 | 101700 | 9152430400 | 153400 | 153200 | 153400 | 153200 | 818 |
| 518 | 20240104 | 101600 | 9027047100 | 153300 | 153500 | 153500 | 153200 | 561 |
| 519 | 20240104 | 101500 | 8941023900 | 153500 | 153500 | 153500 | 153400 | 297 |
| 520 | 20240104 | 101400 | 8895447900 | 153400 | 153700 | 153700 | 153400 | 611 |
| 521 | 20240104 | 101300 | 8801699600 | 153700 | 153700 | 153800 | 153500 | 459 |
| 522 | 20240104 | 101200 | 8731201700 | 153600 | 153400 | 153700 | 153400 | 315 |
| 523 | 20240104 | 101100 | 8682819600 | 153400 | 153500 | 153600 | 153300 | 1413 |
| 524 | 20240104 | 101000 | 8466050500 | 153600 | 153700 | 153700 | 153500 | 433 |
| 525 | 20240104 | 100900 | 8399540200 | 153700 | 153900 | 153900 | 153600 | 1002 |
| 526 | 20240104 | 100800 | 8245417200 | 154000 | 153900 | 154100 | 153900 | 762 |
| 527 | 20240104 | 100700 | 8128061700 | 153900 | 154000 | 154000 | 153900 | 260 |
| 528 | 20240104 | 100600 | 8088033200 | 153900 | 154100 | 154100 | 153900 | 672 |
| 529 | 20240104 | 100500 | 7984561400 | 154000 | 154200 | 154300 | 154000 | 950 |
| 530 | 20240104 | 100400 | 7838140700 | 154200 | 154500 | 154500 | 154200 | 658 |
| 531 | 20240104 | 100300 | 7736591300 | 154400 | 154600 | 154700 | 154400 | 772 |
| 532 | 20240104 | 100200 | 7617314200 | 154700 | 154600 | 154800 | 154500 | 231 |
| 533 | 20240104 | 100100 | 7581596500 | 154600 | 154400 | 154800 | 154400 | 446 |
| 534 | 20240104 | 100000 | 7512668000 | 154400 | 154200 | 154500 | 154200 | 825 |
| 535 | 20240104 | 095900 | 7385377300 | 154300 | 154400 | 154400 | 154200 | 284 |
| 536 | 20240104 | 095800 | 7341553600 | 154400 | 154400 | 154400 | 154300 | 92 |
| 537 | 20240104 | 095700 | 7327354500 | 154300 | 154300 | 154500 | 154300 | 153 |
| 538 | 20240104 | 095600 | 7303738300 | 154300 | 154400 | 154500 | 154300 | 157 |
| 539 | 20240104 | 095500 | 7279501000 | 154300 | 154300 | 154300 | 154000 | 1722 |
| 540 | 20240104 | 095400 | 7013989500 | 154200 | 154200 | 154300 | 154200 | 309 |
| 541 | 20240104 | 095300 | 6966339500 | 154200 | 154600 | 154600 | 154200 | 242 |
| 542 | 20240104 | 095200 | 6928987600 | 154600 | 154400 | 154600 | 154300 | 788 |
| 543 | 20240104 | 095100 | 6807334700 | 154300 | 154400 | 154500 | 154300 | 151 |
| 544 | 20240104 | 095000 | 6784015700 | 154500 | 154500 | 154700 | 154400 | 426 |
| 545 | 20240104 | 094900 | 6718200700 | 154600 | 154900 | 154900 | 154600 | 272 |
| 546 | 20240104 | 094800 | 6676136300 | 154900 | 154900 | 154900 | 154600 | 434 |
| 547 | 20240104 | 094700 | 6608992900 | 154900 | 154700 | 154900 | 154600 | 375 |
| 548 | 20240104 | 094600 | 6550955100 | 154600 | 154500 | 154600 | 154500 | 354 |
| 549 | 20240104 | 094500 | 6496229100 | 154600 | 154500 | 154900 | 154500 | 1020 |
| 550 | 20240104 | 094400 | 6338608100 | 154600 | 154700 | 154700 | 154400 | 421 |
| 551 | 20240104 | 094300 | 6273567400 | 154700 | 154500 | 154700 | 154500 | 154 |
| 552 | 20240104 | 094200 | 6249763100 | 154600 | 154400 | 154600 | 154400 | 380 |
| 553 | 20240104 | 094100 | 6191055600 | 154400 | 154200 | 154500 | 154200 | 625 |
| 554 | 20240104 | 094000 | 6094612900 | 154200 | 154300 | 154300 | 154100 | 487 |
| 555 | 20240104 | 093900 | 6019521900 | 154000 | 153900 | 154300 | 153900 | 1051 |
| 556 | 20240104 | 093800 | 5857618400 | 154000 | 154000 | 154000 | 153800 | 369 |
| 557 | 20240104 | 093700 | 5800831400 | 153900 | 153700 | 154000 | 153700 | 358 |
| 558 | 20240104 | 093600 | 5745761700 | 153900 | 154000 | 154100 | 153700 | 948 |
| 559 | 20240104 | 093500 | 5599809400 | 154000 | 154400 | 154500 | 154000 | 1647 |
| 560 | 20240104 | 093400 | 5345762300 | 154400 | 154500 | 154500 | 154400 | 209 |
| 561 | 20240104 | 093300 | 5313480200 | 154500 | 154500 | 154500 | 154400 | 786 |
| 562 | 20240104 | 093200 | 5192052700 | 154500 | 154600 | 154700 | 154500 | 1047 |
| 563 | 20240104 | 093100 | 5030154300 | 154600 | 154400 | 154700 | 154400 | 692 |
| 564 | 20240104 | 093000 | 4923207200 | 154400 | 154400 | 154500 | 154300 | 442 |
| 565 | 20240104 | 092900 | 4854959800 | 154500 | 154500 | 154500 | 154400 | 256 |
| 566 | 20240104 | 092800 | 4815426400 | 154500 | 154500 | 154500 | 154400 | 297 |
| 567 | 20240104 | 092700 | 4769551900 | 154500 | 154500 | 154600 | 154400 | 546 |
| 568 | 20240104 | 092600 | 4685201400 | 154500 | 154400 | 154600 | 154300 | 286 |
| 569 | 20240104 | 092500 | 4641038400 | 154400 | 154700 | 154800 | 154300 | 529 |
| 570 | 20240104 | 092400 | 4559292500 | 154700 | 154900 | 154900 | 154500 | 395 |
| 571 | 20240104 | 092300 | 4498188000 | 154800 | 155300 | 155400 | 154800 | 1668 |
| 572 | 20240104 | 092200 | 4239563900 | 155200 | 154900 | 155300 | 154900 | 1572 |
| 573 | 20240104 | 092100 | 3995734000 | 154900 | 154700 | 154900 | 154600 | 1207 |
| 574 | 20240104 | 092000 | 3808894900 | 154700 | 154500 | 154800 | 154400 | 933 |
| 575 | 20240104 | 091900 | 3664674100 | 154500 | 154100 | 154700 | 154100 | 994 |
| 576 | 20240104 | 091800 | 3511147400 | 154100 | 154000 | 154200 | 153900 | 622 |
| 577 | 20240104 | 091700 | 3415318500 | 154000 | 153800 | 154000 | 153800 | 787 |
| 578 | 20240104 | 091600 | 3294173700 | 153800 | 153500 | 153900 | 153500 | 831 |
| 579 | 20240104 | 091500 | 3166471400 | 153500 | 153400 | 153500 | 153300 | 299 |
| 580 | 20240104 | 091400 | 3120598900 | 153500 | 153300 | 153500 | 153200 | 1598 |
| 581 | 20240104 | 091300 | 2875669100 | 153300 | 153300 | 153400 | 153200 | 664 |
| 582 | 20240104 | 091200 | 2773884500 | 153200 | 153500 | 153500 | 153200 | 696 |
| 583 | 20240104 | 091100 | 2667170400 | 153400 | 153300 | 153500 | 153200 | 373 |
| 584 | 20240104 | 091000 | 2609971600 | 153300 | 153300 | 153500 | 153200 | 537 |
| 585 | 20240104 | 090900 | 2527655600 | 153300 | 153100 | 153300 | 153000 | 1717 |
| 586 | 20240104 | 090800 | 2264875600 | 153100 | 153600 | 153600 | 153100 | 828 |
| 587 | 20240104 | 090700 | 2137925600 | 153500 | 153200 | 153700 | 153200 | 394 |
| 588 | 20240104 | 090600 | 2077426400 | 153500 | 153300 | 153500 | 152900 | 1063 |
| 589 | 20240104 | 090500 | 1914503200 | 152900 | 153200 | 153200 | 152700 | 823 |
| 590 | 20240104 | 090400 | 1788615400 | 153200 | 152600 | 153200 | 152500 | 566 |
| 591 | 20240104 | 090300 | 1702088100 | 152900 | 152200 | 152900 | 152200 | 467 |
| 592 | 20240104 | 090200 | 1630884700 | 152200 | 152200 | 152500 | 152100 | 1501 |
| 593 | 20240104 | 090100 | 1402358300 | 152500 | 152200 | 152600 | 152100 | 1416 |
| 594 | 20240104 | 090000 | 1186667300 | 152200 | 152600 | 153000 | 152000 | 7784 |