35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 3 | 20240109 | 185700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 4 | 20240109 | 185600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 5 | 20240109 | 185500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 6 | 20240109 | 185400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 7 | 20240109 | 185300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 8 | 20240109 | 185200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 9 | 20240109 | 185100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 10 | 20240109 | 185000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 11 | 20240109 | 184900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 12 | 20240109 | 184800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 13 | 20240109 | 184700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 14 | 20240109 | 184600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 15 | 20240109 | 184500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 16 | 20240109 | 184400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 17 | 20240109 | 184300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 18 | 20240109 | 184200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 19 | 20240109 | 184100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 20 | 20240109 | 184000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 21 | 20240109 | 183900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 22 | 20240109 | 183800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 23 | 20240109 | 183700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 24 | 20240109 | 183600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 25 | 20240109 | 183500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 26 | 20240109 | 183400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 27 | 20240109 | 183300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 28 | 20240109 | 183200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 29 | 20240109 | 183100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 30 | 20240109 | 183000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 31 | 20240109 | 182900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 32 | 20240109 | 182800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 33 | 20240109 | 182700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 34 | 20240109 | 182600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 35 | 20240109 | 182500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 36 | 20240109 | 182400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 37 | 20240109 | 182300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 38 | 20240109 | 182200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 39 | 20240109 | 182100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 40 | 20240109 | 182000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 41 | 20240109 | 181900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 42 | 20240109 | 181800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 43 | 20240109 | 181700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 44 | 20240109 | 181600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 45 | 20240109 | 181500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 46 | 20240109 | 181400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 47 | 20240109 | 181300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 48 | 20240109 | 181200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 49 | 20240109 | 181100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 50 | 20240109 | 181000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 51 | 20240109 | 180900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 52 | 20240109 | 180800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 53 | 20240109 | 180700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 54 | 20240109 | 180600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 55 | 20240109 | 180500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 56 | 20240109 | 180400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 57 | 20240109 | 180300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 58 | 20240109 | 180200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 59 | 20240109 | 180100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 60 | 20240109 | 180000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 61 | 20240109 | 175900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 62 | 20240109 | 175800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 63 | 20240109 | 175700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 64 | 20240109 | 175600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 65 | 20240109 | 175500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 66 | 20240109 | 175400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 67 | 20240109 | 175300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 68 | 20240109 | 175200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 69 | 20240109 | 175100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 70 | 20240109 | 175000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 71 | 20240109 | 174900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 72 | 20240109 | 174800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 73 | 20240109 | 174700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 74 | 20240109 | 174600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 75 | 20240109 | 174500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 76 | 20240109 | 174400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 77 | 20240109 | 174300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 78 | 20240109 | 174200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 79 | 20240109 | 174100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 80 | 20240109 | 174000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 81 | 20240109 | 173900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 82 | 20240109 | 173800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 83 | 20240109 | 173700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 84 | 20240109 | 173600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 85 | 20240109 | 173500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 86 | 20240109 | 173400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 87 | 20240109 | 173300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 88 | 20240109 | 173200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 89 | 20240109 | 173100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 90 | 20240109 | 173000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 91 | 20240109 | 172900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 92 | 20240109 | 172800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 93 | 20240109 | 172700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 94 | 20240109 | 172600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 95 | 20240109 | 172500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 96 | 20240109 | 172400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 97 | 20240109 | 172300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 98 | 20240109 | 172200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 99 | 20240109 | 172100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 100 | 20240109 | 172000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 101 | 20240109 | 171900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 102 | 20240109 | 171800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 103 | 20240109 | 171700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 104 | 20240109 | 171600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 105 | 20240109 | 171500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 106 | 20240109 | 171400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 107 | 20240109 | 171300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 108 | 20240109 | 171200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 109 | 20240109 | 171100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 110 | 20240109 | 171000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 111 | 20240109 | 170900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 112 | 20240109 | 170800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 113 | 20240109 | 170700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 114 | 20240109 | 170600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 115 | 20240109 | 170500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 116 | 20240109 | 170400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 117 | 20240109 | 170300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 118 | 20240109 | 170200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 119 | 20240109 | 170100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 120 | 20240109 | 170000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 121 | 20240109 | 165900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 122 | 20240109 | 165800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 123 | 20240109 | 165700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 124 | 20240109 | 165600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 125 | 20240109 | 165500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 126 | 20240109 | 165400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 127 | 20240109 | 165300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 128 | 20240109 | 165200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 129 | 20240109 | 165100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 130 | 20240109 | 165000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 131 | 20240109 | 164900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 132 | 20240109 | 164800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 133 | 20240109 | 164700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 134 | 20240109 | 164600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 135 | 20240109 | 164500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 136 | 20240109 | 164400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 137 | 20240109 | 164300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 138 | 20240109 | 164200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 139 | 20240109 | 164100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 140 | 20240109 | 164000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 141 | 20240109 | 163900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 142 | 20240109 | 163800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 143 | 20240109 | 163700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 144 | 20240109 | 163600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 145 | 20240109 | 163500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 146 | 20240109 | 163400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 147 | 20240109 | 163300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 148 | 20240109 | 163200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 149 | 20240109 | 163100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 150 | 20240109 | 163000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 151 | 20240109 | 162900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 152 | 20240109 | 162800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 153 | 20240109 | 162700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 154 | 20240109 | 162600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 155 | 20240109 | 162500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 156 | 20240109 | 162400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 157 | 20240109 | 162300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 158 | 20240109 | 162200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 159 | 20240109 | 162100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 160 | 20240109 | 162000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 161 | 20240109 | 161900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 162 | 20240109 | 161800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 163 | 20240109 | 161700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 164 | 20240109 | 161600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 165 | 20240109 | 161500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 166 | 20240109 | 161400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 167 | 20240109 | 161300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 168 | 20240109 | 161200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 169 | 20240109 | 161100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 170 | 20240109 | 161000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 171 | 20240109 | 160900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 172 | 20240109 | 160800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 173 | 20240109 | 160700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 174 | 20240109 | 160600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 175 | 20240109 | 160500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 176 | 20240109 | 160400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 177 | 20240109 | 160300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 178 | 20240109 | 160200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 179 | 20240109 | 160100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 180 | 20240109 | 160000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 181 | 20240109 | 155900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 182 | 20240109 | 155800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 183 | 20240109 | 155700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 184 | 20240109 | 155600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 185 | 20240109 | 155500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 186 | 20240109 | 155400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 187 | 20240109 | 155300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 188 | 20240109 | 155200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 189 | 20240109 | 155100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 190 | 20240109 | 155000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 191 | 20240109 | 154900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 192 | 20240109 | 154800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 193 | 20240109 | 154700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 194 | 20240109 | 154600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 195 | 20240109 | 154500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 196 | 20240109 | 154400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 197 | 20240109 | 154300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 198 | 20240109 | 154200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 199 | 20240109 | 154100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 200 | 20240109 | 154000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 201 | 20240109 | 153900 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 202 | 20240109 | 153800 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 203 | 20240109 | 153700 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 204 | 20240109 | 153600 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 205 | 20240109 | 153500 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 206 | 20240109 | 153400 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 207 | 20240109 | 153300 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 208 | 20240109 | 153200 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 209 | 20240109 | 153100 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 0 |
| 210 | 20240109 | 153000 | 31617952500 | 129200 | 129200 | 129200 | 129200 | 14109 |
| 211 | 20240109 | 152900 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 212 | 20240109 | 152800 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 213 | 20240109 | 152700 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 214 | 20240109 | 152600 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 215 | 20240109 | 152500 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 216 | 20240109 | 152400 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 217 | 20240109 | 152300 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 218 | 20240109 | 152200 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 219 | 20240109 | 152100 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 220 | 20240109 | 152000 | 29795069700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 221 | 20240109 | 151900 | 29795069700 | 129500 | 129500 | 129600 | 129400 | 1120 |
| 222 | 20240109 | 151800 | 29649986900 | 129600 | 129500 | 129700 | 129500 | 2355 |
| 223 | 20240109 | 151700 | 29344721800 | 129500 | 129400 | 129600 | 129400 | 1822 |
| 224 | 20240109 | 151600 | 29108772900 | 129400 | 129500 | 129500 | 129400 | 821 |
| 225 | 20240109 | 151500 | 29002533300 | 129500 | 129500 | 129500 | 129300 | 391 |
| 226 | 20240109 | 151400 | 28951926800 | 129400 | 129500 | 129500 | 129400 | 1776 |
| 227 | 20240109 | 151300 | 28722069900 | 129400 | 129400 | 129500 | 129300 | 1139 |
| 228 | 20240109 | 151200 | 28574626900 | 129400 | 129400 | 129400 | 129300 | 821 |
| 229 | 20240109 | 151100 | 28468459700 | 129300 | 129400 | 129500 | 129300 | 465 |
| 230 | 20240109 | 151000 | 28408314800 | 129500 | 129500 | 129500 | 129400 | 831 |
| 231 | 20240109 | 150900 | 28300773500 | 129500 | 129300 | 129500 | 129300 | 862 |
| 232 | 20240109 | 150800 | 28189225400 | 129300 | 129500 | 129500 | 129300 | 704 |
| 233 | 20240109 | 150700 | 28098121300 | 129500 | 129500 | 129500 | 129400 | 99 |
| 234 | 20240109 | 150600 | 28085307200 | 129500 | 129400 | 129500 | 129300 | 487 |
| 235 | 20240109 | 150500 | 28022288100 | 129300 | 129500 | 129600 | 129300 | 807 |
| 236 | 20240109 | 150400 | 27917859900 | 129600 | 129700 | 129700 | 129500 | 389 |
| 237 | 20240109 | 150300 | 27867449100 | 129600 | 129700 | 129700 | 129600 | 394 |
| 238 | 20240109 | 150200 | 27816358300 | 129700 | 129600 | 129700 | 129500 | 244 |
| 239 | 20240109 | 150100 | 27784735600 | 129500 | 129600 | 129700 | 129500 | 1104 |
| 240 | 20240109 | 150000 | 27641651900 | 129500 | 129500 | 129600 | 129500 | 834 |
| 241 | 20240109 | 145900 | 27533610100 | 129500 | 129500 | 129600 | 129400 | 769 |
| 242 | 20240109 | 145800 | 27434025100 | 129400 | 129600 | 129600 | 129400 | 925 |
| 243 | 20240109 | 145700 | 27314229900 | 129500 | 129600 | 129600 | 129500 | 302 |
| 244 | 20240109 | 145600 | 27275113600 | 129600 | 129600 | 129600 | 129500 | 808 |
| 245 | 20240109 | 145500 | 27170453700 | 129600 | 129500 | 129600 | 129500 | 244 |
| 246 | 20240109 | 145400 | 27138834800 | 129600 | 129700 | 129700 | 129500 | 607 |
| 247 | 20240109 | 145300 | 27060163500 | 129700 | 129500 | 129700 | 129500 | 675 |
| 248 | 20240109 | 145200 | 26972676800 | 129500 | 129500 | 129600 | 129400 | 711 |
| 249 | 20240109 | 145100 | 26880582200 | 129500 | 129500 | 129600 | 129500 | 315 |
| 250 | 20240109 | 145000 | 26839781600 | 129500 | 129500 | 129600 | 129400 | 279 |
| 251 | 20240109 | 144900 | 26803642200 | 129500 | 129600 | 129600 | 129500 | 1161 |
| 252 | 20240109 | 144800 | 26653262000 | 129500 | 129600 | 129600 | 129500 | 735 |
| 253 | 20240109 | 144700 | 26558040600 | 129500 | 129500 | 129600 | 129500 | 464 |
| 254 | 20240109 | 144600 | 26497926100 | 129500 | 129600 | 129600 | 129500 | 177 |
| 255 | 20240109 | 144500 | 26474998000 | 129500 | 129600 | 129600 | 129500 | 1423 |
| 256 | 20240109 | 144400 | 26290585000 | 129700 | 129700 | 129700 | 129600 | 291 |
| 257 | 20240109 | 144300 | 26252848200 | 129700 | 129800 | 129800 | 129600 | 473 |
| 258 | 20240109 | 144200 | 26191500100 | 129800 | 130000 | 130000 | 129700 | 651 |
| 259 | 20240109 | 144100 | 26106984700 | 129900 | 130000 | 130000 | 129900 | 217 |
| 260 | 20240109 | 144000 | 26078780500 | 129900 | 129900 | 130100 | 129800 | 818 |
| 261 | 20240109 | 143900 | 25972467500 | 129900 | 130000 | 130000 | 129800 | 410 |
| 262 | 20240109 | 143800 | 25919207200 | 129900 | 129700 | 130100 | 129600 | 5761 |
| 263 | 20240109 | 143700 | 25170954000 | 129600 | 129600 | 129700 | 129600 | 242 |
| 264 | 20240109 | 143600 | 25139573900 | 129600 | 129800 | 129800 | 129600 | 473 |
| 265 | 20240109 | 143500 | 25078232700 | 129700 | 129800 | 129800 | 129700 | 273 |
| 266 | 20240109 | 143400 | 25042806900 | 129700 | 129800 | 129900 | 129700 | 629 |
| 267 | 20240109 | 143300 | 24961153700 | 129700 | 129800 | 129900 | 129700 | 207 |
| 268 | 20240109 | 143200 | 24934280000 | 129900 | 129800 | 129900 | 129800 | 536 |
| 269 | 20240109 | 143100 | 24864657600 | 129800 | 129800 | 129900 | 129700 | 1368 |
| 270 | 20240109 | 143000 | 24687051500 | 129800 | 129700 | 129800 | 129600 | 1043 |
| 271 | 20240109 | 142900 | 24551765800 | 129600 | 129500 | 129600 | 129500 | 1386 |
| 272 | 20240109 | 142800 | 24372253300 | 129500 | 129600 | 129700 | 129500 | 294 |
| 273 | 20240109 | 142700 | 24334135800 | 129600 | 129700 | 129700 | 129600 | 350 |
| 274 | 20240109 | 142600 | 24288747000 | 129700 | 129800 | 129800 | 129600 | 461 |
| 275 | 20240109 | 142500 | 24228950800 | 129700 | 129800 | 129800 | 129700 | 206 |
| 276 | 20240109 | 142400 | 24202217100 | 129800 | 129700 | 129800 | 129700 | 191 |
| 277 | 20240109 | 142300 | 24177430800 | 129700 | 129900 | 129900 | 129700 | 403 |
| 278 | 20240109 | 142200 | 24125131300 | 129800 | 129700 | 129900 | 129700 | 523 |
| 279 | 20240109 | 142100 | 24057229400 | 129600 | 129700 | 129800 | 129600 | 267 |
| 280 | 20240109 | 142000 | 24022593200 | 129700 | 129700 | 129800 | 129700 | 161 |
| 281 | 20240109 | 141900 | 24001700600 | 129700 | 129700 | 129800 | 129600 | 957 |
| 282 | 20240109 | 141800 | 23877565700 | 129700 | 129700 | 129800 | 129700 | 255 |
| 283 | 20240109 | 141700 | 23844479700 | 129700 | 129800 | 129800 | 129700 | 211 |
| 284 | 20240109 | 141600 | 23817103000 | 129700 | 129900 | 129900 | 129700 | 391 |
| 285 | 20240109 | 141500 | 23766343700 | 129800 | 129900 | 129900 | 129800 | 171 |
| 286 | 20240109 | 141400 | 23744139400 | 129900 | 129900 | 129900 | 129800 | 586 |
| 287 | 20240109 | 141300 | 23668053200 | 129900 | 129900 | 129900 | 129800 | 247 |
| 288 | 20240109 | 141200 | 23635973800 | 129900 | 129900 | 129900 | 129800 | 287 |
| 289 | 20240109 | 141100 | 23598698100 | 129800 | 129700 | 129800 | 129600 | 1237 |
| 290 | 20240109 | 141000 | 23438229400 | 129700 | 129700 | 129700 | 129500 | 256 |
| 291 | 20240109 | 140900 | 23405035700 | 129700 | 129500 | 129700 | 129400 | 689 |
| 292 | 20240109 | 140800 | 23315795100 | 129700 | 129700 | 129700 | 129500 | 429 |
| 293 | 20240109 | 140700 | 23260185600 | 129700 | 129700 | 129700 | 129600 | 415 |
| 294 | 20240109 | 140600 | 23206365700 | 129700 | 129700 | 129800 | 129700 | 258 |
| 295 | 20240109 | 140500 | 23172881400 | 129800 | 129700 | 129800 | 129700 | 220 |
| 296 | 20240109 | 140400 | 23144327200 | 129800 | 129700 | 129800 | 129700 | 1360 |
| 297 | 20240109 | 140300 | 22967921500 | 129800 | 129800 | 129800 | 129700 | 190 |
| 298 | 20240109 | 140200 | 22943262700 | 129800 | 129700 | 129800 | 129700 | 282 |
| 299 | 20240109 | 140100 | 22906671200 | 129800 | 129700 | 129800 | 129700 | 125 |
| 300 | 20240109 | 140000 | 22890453800 | 129700 | 129700 | 129800 | 129700 | 172 |
| 301 | 20240109 | 135900 | 22868132400 | 129700 | 129700 | 129800 | 129700 | 115 |
| 302 | 20240109 | 135800 | 22853213100 | 129700 | 129700 | 129800 | 129700 | 249 |
| 303 | 20240109 | 135700 | 22820907700 | 129800 | 129800 | 129800 | 129700 | 1654 |
| 304 | 20240109 | 135600 | 22606369900 | 129700 | 129800 | 129800 | 129700 | 64 |
| 305 | 20240109 | 135500 | 22598065400 | 129800 | 129700 | 129800 | 129600 | 1474 |
| 306 | 20240109 | 135400 | 22406902100 | 129800 | 129800 | 129800 | 129700 | 221 |
| 307 | 20240109 | 135300 | 22378221300 | 129700 | 129700 | 129800 | 129700 | 204 |
| 308 | 20240109 | 135200 | 22351755300 | 129700 | 129600 | 129800 | 129600 | 647 |
| 309 | 20240109 | 135100 | 22267829500 | 129500 | 129600 | 129700 | 129500 | 541 |
| 310 | 20240109 | 135000 | 22197704100 | 129700 | 129600 | 129700 | 129600 | 422 |
| 311 | 20240109 | 134900 | 22142986300 | 129600 | 129600 | 129800 | 129600 | 615 |
| 312 | 20240109 | 134800 | 22063227100 | 129700 | 129600 | 129700 | 129600 | 281 |
| 313 | 20240109 | 134700 | 22026788200 | 129700 | 129700 | 129700 | 129600 | 162 |
| 314 | 20240109 | 134600 | 22005780200 | 129700 | 129600 | 129700 | 129600 | 201 |
| 315 | 20240109 | 134500 | 21979720400 | 129700 | 129800 | 129800 | 129600 | 362 |
| 316 | 20240109 | 134400 | 21932770000 | 129700 | 129800 | 129800 | 129700 | 158 |
| 317 | 20240109 | 134300 | 21912272300 | 129700 | 129800 | 129800 | 129700 | 118 |
| 318 | 20240109 | 134200 | 21896958400 | 129800 | 129700 | 129800 | 129700 | 219 |
| 319 | 20240109 | 134100 | 21868541900 | 129800 | 129800 | 129900 | 129700 | 140 |
| 320 | 20240109 | 134000 | 21850364300 | 129800 | 129800 | 129900 | 129700 | 264 |
| 321 | 20240109 | 133900 | 21816092700 | 129800 | 129700 | 129900 | 129700 | 405 |
| 322 | 20240109 | 133800 | 21763517300 | 129700 | 129800 | 129800 | 129600 | 336 |
| 323 | 20240109 | 133700 | 21719922400 | 129800 | 129700 | 129800 | 129700 | 81 |
| 324 | 20240109 | 133600 | 21709411100 | 129700 | 129800 | 129900 | 129700 | 357 |
| 325 | 20240109 | 133500 | 21663062900 | 129800 | 129600 | 129900 | 129600 | 628 |
| 326 | 20240109 | 133400 | 21581575200 | 129600 | 129600 | 129700 | 129600 | 75 |
| 327 | 20240109 | 133300 | 21571849800 | 129600 | 129600 | 129700 | 129400 | 433 |
| 328 | 20240109 | 133200 | 21515748200 | 129500 | 129600 | 129600 | 129400 | 266 |
| 329 | 20240109 | 133100 | 21481290700 | 129500 | 129600 | 129600 | 129500 | 347 |
| 330 | 20240109 | 133000 | 21436324300 | 129500 | 129600 | 129700 | 129500 | 251 |
| 331 | 20240109 | 132900 | 21403794700 | 129600 | 129700 | 129800 | 129500 | 253 |
| 332 | 20240109 | 132800 | 21370988200 | 129600 | 129700 | 129700 | 129400 | 800 |
| 333 | 20240109 | 132700 | 21267291400 | 129800 | 129700 | 129800 | 129700 | 170 |
| 334 | 20240109 | 132600 | 21245229500 | 129700 | 129800 | 129800 | 129700 | 197 |
| 335 | 20240109 | 132500 | 21219666000 | 129800 | 129800 | 129900 | 129700 | 927 |
| 336 | 20240109 | 132400 | 21099343400 | 129800 | 129600 | 129800 | 129600 | 319 |
| 337 | 20240109 | 132300 | 21057971900 | 129600 | 129500 | 129700 | 129400 | 1041 |
| 338 | 20240109 | 132200 | 20923038200 | 129500 | 129700 | 129800 | 129500 | 155 |
| 339 | 20240109 | 132100 | 20902944900 | 129500 | 129800 | 129800 | 129500 | 330 |
| 340 | 20240109 | 132000 | 20860142600 | 129700 | 129800 | 129900 | 129700 | 153 |
| 341 | 20240109 | 131900 | 20840286700 | 129800 | 129600 | 129800 | 129600 | 208 |
| 342 | 20240109 | 131800 | 20813313700 | 129500 | 129900 | 129900 | 129500 | 591 |
| 343 | 20240109 | 131700 | 20736660300 | 129800 | 130000 | 130100 | 129800 | 224 |
| 344 | 20240109 | 131600 | 20707545400 | 130100 | 130000 | 130100 | 130000 | 259 |
| 345 | 20240109 | 131500 | 20673855400 | 130000 | 130100 | 130200 | 129900 | 319 |
| 346 | 20240109 | 131400 | 20632367000 | 130100 | 130000 | 130100 | 129900 | 1278 |
| 347 | 20240109 | 131300 | 20466146600 | 130000 | 129700 | 130000 | 129700 | 1181 |
| 348 | 20240109 | 131200 | 20312698500 | 129700 | 129700 | 129800 | 129700 | 277 |
| 349 | 20240109 | 131100 | 20276763100 | 129700 | 129800 | 129800 | 129700 | 634 |
| 350 | 20240109 | 131000 | 20194523800 | 129800 | 129800 | 129900 | 129700 | 399 |
| 351 | 20240109 | 130900 | 20142756400 | 129800 | 129800 | 129900 | 129800 | 641 |
| 352 | 20240109 | 130800 | 20059495900 | 129800 | 129700 | 129900 | 129700 | 572 |
| 353 | 20240109 | 130700 | 19985254900 | 129700 | 129600 | 129700 | 129600 | 742 |
| 354 | 20240109 | 130600 | 19889019600 | 129700 | 129600 | 129700 | 129600 | 99 |
| 355 | 20240109 | 130500 | 19876183800 | 129600 | 129500 | 129700 | 129500 | 953 |
| 356 | 20240109 | 130400 | 19752692300 | 129400 | 129400 | 129500 | 129400 | 229 |
| 357 | 20240109 | 130300 | 19723042300 | 129400 | 129200 | 129500 | 129100 | 759 |
| 358 | 20240109 | 130200 | 19624892300 | 129100 | 129100 | 129200 | 129100 | 682 |
| 359 | 20240109 | 130100 | 19536826000 | 129100 | 129100 | 129200 | 129000 | 258 |
| 360 | 20240109 | 130000 | 19503511100 | 129100 | 129100 | 129200 | 128900 | 678 |
| 361 | 20240109 | 125900 | 19416009500 | 129100 | 129100 | 129200 | 128900 | 4348 |
| 362 | 20240109 | 125800 | 18854939000 | 129100 | 129200 | 129300 | 129100 | 1266 |
| 363 | 20240109 | 125700 | 18691373900 | 129200 | 129200 | 129300 | 129200 | 497 |
| 364 | 20240109 | 125600 | 18627147200 | 129300 | 129300 | 129400 | 129200 | 176 |
| 365 | 20240109 | 125500 | 18604391400 | 129300 | 129500 | 129500 | 129200 | 446 |
| 366 | 20240109 | 125400 | 18546707200 | 129500 | 129500 | 129500 | 129300 | 432 |
| 367 | 20240109 | 125300 | 18490793100 | 129400 | 129500 | 129500 | 129400 | 88 |
| 368 | 20240109 | 125200 | 18479398600 | 129400 | 129300 | 129500 | 129200 | 279 |
| 369 | 20240109 | 125100 | 18443304700 | 129300 | 129300 | 129300 | 129200 | 261 |
| 370 | 20240109 | 125000 | 18409558900 | 129300 | 129200 | 129300 | 129200 | 153 |
| 371 | 20240109 | 124900 | 18389782500 | 129300 | 129300 | 129400 | 129300 | 387 |
| 372 | 20240109 | 124800 | 18339733100 | 129400 | 129500 | 129500 | 129400 | 332 |
| 373 | 20240109 | 124700 | 18296754200 | 129500 | 129300 | 129500 | 129300 | 133 |
| 374 | 20240109 | 124600 | 18279536200 | 129400 | 129400 | 129500 | 129300 | 187 |
| 375 | 20240109 | 124500 | 18255333900 | 129400 | 129300 | 129400 | 129300 | 201 |
| 376 | 20240109 | 124400 | 18229327300 | 129300 | 129300 | 129400 | 129200 | 411 |
| 377 | 20240109 | 124300 | 18176172200 | 129400 | 129300 | 129400 | 129200 | 252 |
| 378 | 20240109 | 124200 | 18143586100 | 129300 | 129400 | 129400 | 129300 | 161 |
| 379 | 20240109 | 124100 | 18122756500 | 129400 | 129500 | 129500 | 129300 | 493 |
| 380 | 20240109 | 124000 | 18058990600 | 129500 | 129400 | 129600 | 129300 | 974 |
| 381 | 20240109 | 123900 | 17932904000 | 129400 | 129600 | 129600 | 129400 | 166 |
| 382 | 20240109 | 123800 | 17911400500 | 129600 | 129300 | 129600 | 129300 | 518 |
| 383 | 20240109 | 123700 | 17844326700 | 129400 | 129400 | 129500 | 129300 | 204 |
| 384 | 20240109 | 123600 | 17817916600 | 129500 | 129600 | 129600 | 129300 | 363 |
| 385 | 20240109 | 123500 | 17770934300 | 129600 | 129600 | 129700 | 129500 | 237 |
| 386 | 20240109 | 123400 | 17740220700 | 129500 | 129400 | 129600 | 129400 | 312 |
| 387 | 20240109 | 123300 | 17699799700 | 129400 | 129600 | 129600 | 129300 | 2151 |
| 388 | 20240109 | 123200 | 17421386800 | 129600 | 129500 | 129600 | 129500 | 230 |
| 389 | 20240109 | 123100 | 17391586100 | 129500 | 129500 | 129700 | 129500 | 315 |
| 390 | 20240109 | 123000 | 17350766200 | 129600 | 129500 | 129700 | 129500 | 221 |
| 391 | 20240109 | 122900 | 17322131800 | 129500 | 129700 | 129700 | 129500 | 183 |
| 392 | 20240109 | 122800 | 17298416800 | 129700 | 129700 | 129700 | 129500 | 516 |
| 393 | 20240109 | 122700 | 17231523400 | 129600 | 129700 | 129800 | 129600 | 141 |
| 394 | 20240109 | 122600 | 17213232600 | 129900 | 129800 | 129900 | 129700 | 243 |
| 395 | 20240109 | 122500 | 17181694900 | 129700 | 129500 | 129800 | 129500 | 620 |
| 396 | 20240109 | 122400 | 17101325300 | 129600 | 129700 | 129800 | 129500 | 736 |
| 397 | 20240109 | 122300 | 17005924600 | 129700 | 129700 | 129800 | 129600 | 664 |
| 398 | 20240109 | 122200 | 16919783300 | 129800 | 129700 | 129800 | 129700 | 303 |
| 399 | 20240109 | 122100 | 16880460700 | 129700 | 129800 | 129800 | 129600 | 1517 |
| 400 | 20240109 | 122000 | 16683704900 | 129800 | 129800 | 129800 | 129700 | 256 |
| 401 | 20240109 | 121900 | 16650476900 | 129800 | 130000 | 130000 | 129800 | 575 |
| 402 | 20240109 | 121800 | 16575744500 | 130000 | 130000 | 130100 | 130000 | 297 |
| 403 | 20240109 | 121700 | 16537128800 | 130100 | 130200 | 130200 | 130100 | 236 |
| 404 | 20240109 | 121600 | 16506423100 | 130200 | 130100 | 130200 | 130000 | 574 |
| 405 | 20240109 | 121500 | 16431735400 | 130100 | 130200 | 130200 | 130000 | 518 |
| 406 | 20240109 | 121400 | 16364341100 | 130200 | 130200 | 130200 | 130100 | 59 |
| 407 | 20240109 | 121300 | 16356662000 | 130100 | 130100 | 130200 | 130100 | 367 |
| 408 | 20240109 | 121200 | 16308905800 | 130100 | 130000 | 130100 | 130000 | 129 |
| 409 | 20240109 | 121100 | 16292124400 | 130000 | 130000 | 130100 | 130000 | 66 |
| 410 | 20240109 | 121000 | 16283542500 | 130000 | 130000 | 130100 | 129900 | 1708 |
| 411 | 20240109 | 120900 | 16061493700 | 130000 | 130000 | 130100 | 130000 | 629 |
| 412 | 20240109 | 120800 | 15979720100 | 130000 | 130000 | 130100 | 130000 | 125 |
| 413 | 20240109 | 120700 | 15963464400 | 130100 | 130000 | 130100 | 130000 | 458 |
| 414 | 20240109 | 120600 | 15903906000 | 130100 | 130200 | 130200 | 130100 | 554 |
| 415 | 20240109 | 120500 | 15831814400 | 130100 | 129900 | 130200 | 129900 | 695 |
| 416 | 20240109 | 120400 | 15741441000 | 129900 | 129800 | 130000 | 129800 | 798 |
| 417 | 20240109 | 120300 | 15637757500 | 129800 | 129800 | 129900 | 129800 | 773 |
| 418 | 20240109 | 120200 | 15537415600 | 129800 | 129700 | 129800 | 129700 | 401 |
| 419 | 20240109 | 120100 | 15485401100 | 129800 | 129600 | 129800 | 129600 | 273 |
| 420 | 20240109 | 120000 | 15449995200 | 129700 | 129600 | 129700 | 129600 | 157 |
| 421 | 20240109 | 115900 | 15429636300 | 129700 | 129700 | 129700 | 129600 | 305 |
| 422 | 20240109 | 115800 | 15390086900 | 129700 | 129500 | 129700 | 129500 | 275 |
| 423 | 20240109 | 115700 | 15354438600 | 129600 | 129600 | 129600 | 129400 | 377 |
| 424 | 20240109 | 115600 | 15305610400 | 129500 | 129500 | 129600 | 129400 | 349 |
| 425 | 20240109 | 115500 | 15260423500 | 129400 | 129500 | 129700 | 129400 | 765 |
| 426 | 20240109 | 115400 | 15161348800 | 129600 | 129700 | 129700 | 129600 | 687 |
| 427 | 20240109 | 115300 | 15072276800 | 129700 | 129600 | 129700 | 129600 | 334 |
| 428 | 20240109 | 115200 | 15028962300 | 129600 | 129700 | 129700 | 129600 | 436 |
| 429 | 20240109 | 115100 | 14972418300 | 129700 | 129700 | 129700 | 129600 | 308 |
| 430 | 20240109 | 115000 | 14932488000 | 129700 | 129700 | 129700 | 129600 | 320 |
| 431 | 20240109 | 114900 | 14890990000 | 129600 | 129700 | 129700 | 129600 | 141 |
| 432 | 20240109 | 114800 | 14872704400 | 129600 | 129600 | 129700 | 129600 | 159 |
| 433 | 20240109 | 114700 | 14852086400 | 129600 | 129600 | 129700 | 129600 | 223 |
| 434 | 20240109 | 114600 | 14823164500 | 129700 | 129700 | 129700 | 129600 | 160 |
| 435 | 20240109 | 114500 | 14802414500 | 129700 | 129700 | 129700 | 129600 | 240 |
| 436 | 20240109 | 114400 | 14771294300 | 129600 | 129800 | 129900 | 129600 | 1577 |
| 437 | 20240109 | 114300 | 14566634200 | 129800 | 129900 | 130000 | 129800 | 216 |
| 438 | 20240109 | 114200 | 14538574000 | 129900 | 129900 | 130000 | 129900 | 274 |
| 439 | 20240109 | 114100 | 14502976900 | 129900 | 130000 | 130000 | 129900 | 127 |
| 440 | 20240109 | 114000 | 14486470200 | 130000 | 129900 | 130000 | 129800 | 328 |
| 441 | 20240109 | 113900 | 14443849300 | 129900 | 129800 | 129900 | 129800 | 853 |
| 442 | 20240109 | 113800 | 14333113300 | 129700 | 129800 | 129800 | 129700 | 313 |
| 443 | 20240109 | 113700 | 14292491700 | 129700 | 129700 | 129800 | 129700 | 313 |
| 444 | 20240109 | 113600 | 14251881800 | 129800 | 129700 | 129800 | 129700 | 273 |
| 445 | 20240109 | 113500 | 14216459700 | 129700 | 129800 | 129800 | 129600 | 327 |
| 446 | 20240109 | 113400 | 14174041300 | 129700 | 129700 | 129800 | 129700 | 154 |
| 447 | 20240109 | 113300 | 14154052900 | 129700 | 129700 | 129800 | 129700 | 162 |
| 448 | 20240109 | 113200 | 14133032000 | 129700 | 129900 | 129900 | 129600 | 842 |
| 449 | 20240109 | 113100 | 14023815000 | 129800 | 129800 | 129900 | 129800 | 230 |
| 450 | 20240109 | 113000 | 13993947200 | 129800 | 129800 | 129800 | 129700 | 400 |
| 451 | 20240109 | 112900 | 13942035900 | 129800 | 129800 | 129900 | 129700 | 257 |
| 452 | 20240109 | 112800 | 13908669900 | 129800 | 129700 | 129800 | 129700 | 117 |
| 453 | 20240109 | 112700 | 13893487900 | 129800 | 129900 | 129900 | 129700 | 198 |
| 454 | 20240109 | 112600 | 13867792600 | 129900 | 129800 | 129900 | 129700 | 198 |
| 455 | 20240109 | 112500 | 13842089900 | 129800 | 129900 | 129900 | 129800 | 163 |
| 456 | 20240109 | 112400 | 13820928500 | 129800 | 129900 | 129900 | 129800 | 199 |
| 457 | 20240109 | 112300 | 13795084900 | 129900 | 129900 | 129900 | 129800 | 303 |
| 458 | 20240109 | 112200 | 13755741300 | 129800 | 130000 | 130000 | 129700 | 164 |
| 459 | 20240109 | 112100 | 13734450600 | 129900 | 129900 | 130000 | 129800 | 196 |
| 460 | 20240109 | 112000 | 13708985700 | 129900 | 129900 | 130000 | 129900 | 217 |
| 461 | 20240109 | 111900 | 13680790800 | 129900 | 130000 | 130000 | 129800 | 172 |
| 462 | 20240109 | 111800 | 13658442600 | 130000 | 129900 | 130000 | 129800 | 190 |
| 463 | 20240109 | 111700 | 13633762100 | 129900 | 129900 | 129900 | 129700 | 356 |
| 464 | 20240109 | 111600 | 13587528300 | 129900 | 129700 | 129900 | 129700 | 629 |
| 465 | 20240109 | 111500 | 13505866600 | 129600 | 129600 | 129700 | 129600 | 324 |
| 466 | 20240109 | 111400 | 13463854700 | 129600 | 129600 | 129600 | 129500 | 220 |
| 467 | 20240109 | 111300 | 13435347900 | 129600 | 129600 | 129600 | 129500 | 167 |
| 468 | 20240109 | 111200 | 13413709400 | 129600 | 129700 | 129700 | 129500 | 208 |
| 469 | 20240109 | 111100 | 13386741400 | 129600 | 129700 | 129700 | 129500 | 224 |
| 470 | 20240109 | 111000 | 13357701700 | 129500 | 129700 | 129700 | 129500 | 219 |
| 471 | 20240109 | 110900 | 13329320300 | 129600 | 129600 | 129700 | 129500 | 362 |
| 472 | 20240109 | 110800 | 13282399600 | 129700 | 129500 | 129700 | 129500 | 599 |
| 473 | 20240109 | 110700 | 13204735000 | 129600 | 129500 | 129600 | 129500 | 285 |
| 474 | 20240109 | 110600 | 13167820000 | 129400 | 129500 | 129500 | 129400 | 517 |
| 475 | 20240109 | 110500 | 13100876000 | 129500 | 129400 | 129500 | 129400 | 282 |
| 476 | 20240109 | 110400 | 13064362900 | 129500 | 129400 | 129500 | 129300 | 470 |
| 477 | 20240109 | 110300 | 13003535000 | 129500 | 129400 | 129500 | 129400 | 140 |
| 478 | 20240109 | 110200 | 12985408900 | 129400 | 129500 | 129500 | 129400 | 132 |
| 479 | 20240109 | 110100 | 12968316700 | 129500 | 129500 | 129500 | 129400 | 289 |
| 480 | 20240109 | 110000 | 12930900500 | 129400 | 129600 | 129600 | 129300 | 220 |
| 481 | 20240109 | 105900 | 12902409800 | 129500 | 129500 | 129600 | 129400 | 727 |
| 482 | 20240109 | 105800 | 12808232400 | 129500 | 129500 | 129600 | 129400 | 618 |
| 483 | 20240109 | 105700 | 12728239400 | 129600 | 129600 | 129600 | 129500 | 205 |
| 484 | 20240109 | 105600 | 12701676300 | 129600 | 129600 | 129600 | 129500 | 154 |
| 485 | 20240109 | 105500 | 12681720300 | 129600 | 129500 | 129600 | 129500 | 259 |
| 486 | 20240109 | 105400 | 12648161900 | 129400 | 129600 | 129600 | 129400 | 276 |
| 487 | 20240109 | 105300 | 12612421600 | 129600 | 129500 | 129600 | 129500 | 562 |
| 488 | 20240109 | 105200 | 12539621700 | 129600 | 129700 | 129700 | 129600 | 414 |
| 489 | 20240109 | 105100 | 12485958700 | 129700 | 129700 | 129700 | 129600 | 152 |
| 490 | 20240109 | 105000 | 12466249300 | 129600 | 129700 | 129700 | 129600 | 188 |
| 491 | 20240109 | 104900 | 12441867500 | 129600 | 129700 | 129700 | 129600 | 189 |
| 492 | 20240109 | 104800 | 12417357500 | 129700 | 129700 | 129700 | 129500 | 369 |
| 493 | 20240109 | 104700 | 12369529400 | 129600 | 129700 | 129700 | 129600 | 456 |
| 494 | 20240109 | 104600 | 12310409100 | 129700 | 129600 | 129700 | 129600 | 407 |
| 495 | 20240109 | 104500 | 12257639600 | 129700 | 129800 | 129800 | 129600 | 671 |
| 496 | 20240109 | 104400 | 12170612800 | 129800 | 129900 | 130000 | 129800 | 620 |
| 497 | 20240109 | 104300 | 12090121600 | 129900 | 130000 | 130000 | 129900 | 312 |
| 498 | 20240109 | 104200 | 12049566000 | 130000 | 129900 | 130100 | 129900 | 917 |
| 499 | 20240109 | 104100 | 11930406600 | 129900 | 130000 | 130100 | 129900 | 451 |
| 500 | 20240109 | 104000 | 11871792200 | 130000 | 129900 | 130000 | 129800 | 524 |
| 501 | 20240109 | 103900 | 11803698300 | 129900 | 130000 | 130000 | 129800 | 1107 |
| 502 | 20240109 | 103800 | 11659845800 | 130000 | 130000 | 130100 | 130000 | 447 |
| 503 | 20240109 | 103700 | 11601712600 | 130000 | 130300 | 130300 | 130000 | 1548 |
| 504 | 20240109 | 103600 | 11400193700 | 130300 | 130200 | 130500 | 130200 | 339 |
| 505 | 20240109 | 103500 | 11355995900 | 130200 | 130300 | 130400 | 130200 | 377 |
| 506 | 20240109 | 103400 | 11306862100 | 130300 | 130400 | 130500 | 130100 | 1005 |
| 507 | 20240109 | 103300 | 11175907000 | 130400 | 130300 | 130400 | 130200 | 2176 |
| 508 | 20240109 | 103200 | 10892216600 | 130200 | 130200 | 130300 | 130200 | 236 |
| 509 | 20240109 | 103100 | 10861487400 | 130200 | 130300 | 130300 | 130100 | 254 |
| 510 | 20240109 | 103000 | 10828411900 | 130400 | 130100 | 130400 | 130000 | 3838 |
| 511 | 20240109 | 102900 | 10329059600 | 130100 | 130000 | 130200 | 130000 | 1635 |
| 512 | 20240109 | 102800 | 10116361100 | 130100 | 130100 | 130200 | 130000 | 478 |
| 513 | 20240109 | 102700 | 10054193600 | 130100 | 130300 | 130300 | 130100 | 1049 |
| 514 | 20240109 | 102600 | 9917618200 | 130300 | 130200 | 130400 | 130200 | 753 |
| 515 | 20240109 | 102500 | 9819530900 | 130100 | 130100 | 130200 | 130100 | 623 |
| 516 | 20240109 | 102400 | 9738472500 | 130100 | 130000 | 130200 | 130000 | 313 |
| 517 | 20240109 | 102300 | 9697737400 | 130000 | 130200 | 130200 | 130000 | 1734 |
| 518 | 20240109 | 102200 | 9472176700 | 130300 | 130200 | 130300 | 130100 | 1547 |
| 519 | 20240109 | 102100 | 9270772300 | 130100 | 130200 | 130200 | 130100 | 2296 |
| 520 | 20240109 | 102000 | 8972036100 | 130300 | 130200 | 130400 | 130100 | 436 |
| 521 | 20240109 | 101900 | 8915237100 | 130200 | 130400 | 130400 | 130100 | 1110 |
| 522 | 20240109 | 101800 | 8770709000 | 130400 | 130500 | 130500 | 130400 | 1020 |
| 523 | 20240109 | 101700 | 8637689400 | 130500 | 130400 | 130600 | 130400 | 673 |
| 524 | 20240109 | 101600 | 8549851700 | 130500 | 130300 | 130500 | 130300 | 816 |
| 525 | 20240109 | 101500 | 8443453400 | 130300 | 130100 | 130300 | 130100 | 1318 |
| 526 | 20240109 | 101400 | 8271804900 | 130100 | 130100 | 130200 | 130100 | 343 |
| 527 | 20240109 | 101300 | 8227170900 | 130200 | 129800 | 130200 | 129800 | 1286 |
| 528 | 20240109 | 101200 | 8060031700 | 129800 | 129700 | 129800 | 129600 | 799 |
| 529 | 20240109 | 101100 | 7956390600 | 129800 | 129600 | 129800 | 129500 | 626 |
| 530 | 20240109 | 101000 | 7875220100 | 129500 | 129600 | 129700 | 129500 | 412 |
| 531 | 20240109 | 100900 | 7821822100 | 129500 | 129700 | 129800 | 129500 | 1306 |
| 532 | 20240109 | 100800 | 7652457200 | 129700 | 129700 | 129800 | 129700 | 123 |
| 533 | 20240109 | 100700 | 7636502700 | 129800 | 129900 | 129900 | 129700 | 163 |
| 534 | 20240109 | 100600 | 7615343900 | 129900 | 129900 | 129900 | 129800 | 232 |
| 535 | 20240109 | 100500 | 7585209200 | 129900 | 129900 | 130000 | 129800 | 297 |
| 536 | 20240109 | 100400 | 7546620200 | 129900 | 129900 | 130000 | 129800 | 236 |
| 537 | 20240109 | 100300 | 7515962000 | 129900 | 129700 | 130000 | 129600 | 1346 |
| 538 | 20240109 | 100200 | 7341167200 | 129600 | 129700 | 129700 | 129600 | 177 |
| 539 | 20240109 | 100100 | 7318213400 | 129700 | 129600 | 129700 | 129600 | 77 |
| 540 | 20240109 | 100000 | 7308230700 | 129600 | 129700 | 129700 | 129600 | 76 |
| 541 | 20240109 | 095900 | 7298375700 | 129600 | 129600 | 129700 | 129600 | 151 |
| 542 | 20240109 | 095800 | 7278803000 | 129700 | 129500 | 129700 | 129400 | 1097 |
| 543 | 20240109 | 095700 | 7136689100 | 129600 | 129600 | 129700 | 129500 | 409 |
| 544 | 20240109 | 095600 | 7083684500 | 129600 | 129600 | 129600 | 129500 | 313 |
| 545 | 20240109 | 095500 | 7043133200 | 129500 | 129200 | 129600 | 129200 | 1381 |
| 546 | 20240109 | 095400 | 6864503800 | 129200 | 129200 | 129300 | 129200 | 895 |
| 547 | 20240109 | 095300 | 6748853800 | 129300 | 129300 | 129400 | 129300 | 230 |
| 548 | 20240109 | 095200 | 6719101700 | 129400 | 129500 | 129600 | 129300 | 1177 |
| 549 | 20240109 | 095100 | 6566707500 | 129500 | 129500 | 129600 | 129500 | 636 |
| 550 | 20240109 | 095000 | 6484322800 | 129500 | 129600 | 129600 | 129500 | 111 |
| 551 | 20240109 | 094900 | 6469940300 | 129500 | 129500 | 129600 | 129500 | 168 |
| 552 | 20240109 | 094800 | 6448181400 | 129600 | 129600 | 129600 | 129400 | 216 |
| 553 | 20240109 | 094700 | 6420211200 | 129600 | 129300 | 129600 | 129200 | 893 |
| 554 | 20240109 | 094600 | 6304657400 | 129300 | 129300 | 129300 | 129200 | 575 |
| 555 | 20240109 | 094500 | 6230311300 | 129300 | 129500 | 129500 | 129300 | 111 |
| 556 | 20240109 | 094400 | 6215947900 | 129400 | 129500 | 129600 | 129400 | 1000 |
| 557 | 20240109 | 094300 | 6086497000 | 129500 | 129500 | 129600 | 129400 | 250 |
| 558 | 20240109 | 094200 | 6054111000 | 129500 | 129600 | 129600 | 129400 | 725 |
| 559 | 20240109 | 094100 | 5960224100 | 129600 | 129600 | 129600 | 129500 | 226 |
| 560 | 20240109 | 094000 | 5930952600 | 129600 | 129700 | 129700 | 129500 | 708 |
| 561 | 20240109 | 093900 | 5839195500 | 129800 | 129700 | 129800 | 129700 | 495 |
| 562 | 20240109 | 093800 | 5774972700 | 129800 | 129600 | 129800 | 129500 | 451 |
| 563 | 20240109 | 093700 | 5716494100 | 129600 | 129600 | 129600 | 129500 | 77 |
| 564 | 20240109 | 093600 | 5706515200 | 129500 | 129400 | 129800 | 129400 | 97 |
| 565 | 20240109 | 093500 | 5693952200 | 129400 | 129800 | 129800 | 129200 | 937 |
| 566 | 20240109 | 093400 | 5572727200 | 129700 | 129500 | 129800 | 129500 | 451 |
| 567 | 20240109 | 093300 | 5514255200 | 129700 | 129500 | 129700 | 129500 | 581 |
| 568 | 20240109 | 093200 | 5438965000 | 129600 | 129700 | 129700 | 129500 | 617 |
| 569 | 20240109 | 093100 | 5359008700 | 129700 | 129800 | 129800 | 129600 | 188 |
| 570 | 20240109 | 093000 | 5334622800 | 129800 | 129800 | 129900 | 129600 | 251 |
| 571 | 20240109 | 092900 | 5302059500 | 129800 | 129700 | 129900 | 129500 | 582 |
| 572 | 20240109 | 092800 | 5226545500 | 129700 | 129300 | 129800 | 129200 | 1110 |
| 573 | 20240109 | 092700 | 5082888100 | 129400 | 129600 | 129600 | 129200 | 1026 |
| 574 | 20240109 | 092600 | 4950140300 | 129700 | 129700 | 129700 | 129600 | 199 |
| 575 | 20240109 | 092500 | 4924332300 | 129700 | 129700 | 129800 | 129700 | 141 |
| 576 | 20240109 | 092400 | 4906040100 | 129700 | 129700 | 129800 | 129700 | 379 |
| 577 | 20240109 | 092300 | 4856854100 | 129600 | 129800 | 129800 | 129600 | 864 |
| 578 | 20240109 | 092200 | 4744843500 | 129800 | 129800 | 129800 | 129700 | 127 |
| 579 | 20240109 | 092100 | 4728360700 | 129800 | 129500 | 129900 | 129500 | 923 |
| 580 | 20240109 | 092000 | 4608545000 | 129400 | 129500 | 129700 | 129400 | 859 |
| 581 | 20240109 | 091900 | 4497223800 | 129600 | 129400 | 129800 | 129400 | 634 |
| 582 | 20240109 | 091800 | 4415078300 | 129500 | 129400 | 129700 | 129300 | 866 |
| 583 | 20240109 | 091700 | 4302991600 | 129400 | 129600 | 129600 | 129400 | 1694 |
| 584 | 20240109 | 091600 | 4083609200 | 129600 | 129700 | 129700 | 129500 | 374 |
| 585 | 20240109 | 091500 | 4035117900 | 129700 | 129500 | 130000 | 129400 | 1034 |
| 586 | 20240109 | 091400 | 3901171300 | 129500 | 129600 | 129900 | 129400 | 1470 |
| 587 | 20240109 | 091300 | 3710781600 | 129600 | 130000 | 130000 | 129600 | 620 |
| 588 | 20240109 | 091200 | 3630251600 | 130000 | 130100 | 130400 | 130000 | 1869 |
| 589 | 20240109 | 091100 | 3386973000 | 130000 | 129500 | 130000 | 129500 | 929 |
| 590 | 20240109 | 091000 | 3266469700 | 129500 | 129400 | 129900 | 129400 | 938 |
| 591 | 20240109 | 090900 | 3144923000 | 129800 | 129400 | 129900 | 129400 | 564 |
| 592 | 20240109 | 090800 | 3071891200 | 129400 | 129500 | 129600 | 129200 | 1763 |
| 593 | 20240109 | 090700 | 2843855600 | 129500 | 129800 | 129900 | 129300 | 3235 |
| 594 | 20240109 | 090600 | 2424629200 | 129900 | 130000 | 130200 | 129900 | 667 |
| 595 | 20240109 | 090500 | 2337844900 | 130100 | 129800 | 130200 | 129700 | 1958 |
| 596 | 20240109 | 090400 | 2083434500 | 130000 | 129600 | 130100 | 129600 | 370 |
| 597 | 20240109 | 090300 | 2035390000 | 129700 | 129700 | 130200 | 129600 | 6465 |
| 598 | 20240109 | 090200 | 1196866100 | 129700 | 130000 | 130400 | 129600 | 1694 |
| 599 | 20240109 | 090100 | 976487800 | 129800 | 129700 | 130400 | 129000 | 4338 |
| 600 | 20240109 | 090000 | 414682300 | 129700 | 130900 | 130900 | 129400 | 3150 |