34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 3 | 20240105 | 185100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 4 | 20240105 | 185000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 5 | 20240105 | 184900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 6 | 20240105 | 184800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 7 | 20240105 | 184700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 8 | 20240105 | 184600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 9 | 20240105 | 184500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 10 | 20240105 | 184400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 11 | 20240105 | 184300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 12 | 20240105 | 184200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 13 | 20240105 | 184100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 14 | 20240105 | 184000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 15 | 20240105 | 183900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 16 | 20240105 | 183800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 17 | 20240105 | 183700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 18 | 20240105 | 183600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 19 | 20240105 | 183500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 20 | 20240105 | 183400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 21 | 20240105 | 183300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 22 | 20240105 | 183200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 23 | 20240105 | 183100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 24 | 20240105 | 183000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 25 | 20240105 | 182900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 26 | 20240105 | 182800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 27 | 20240105 | 182700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 28 | 20240105 | 182600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 29 | 20240105 | 182500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 30 | 20240105 | 182400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 31 | 20240105 | 182300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 32 | 20240105 | 182200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 33 | 20240105 | 182100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 34 | 20240105 | 182000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 35 | 20240105 | 181900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 36 | 20240105 | 181800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 37 | 20240105 | 181700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 38 | 20240105 | 181600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 39 | 20240105 | 181500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 40 | 20240105 | 181400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 41 | 20240105 | 181300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 42 | 20240105 | 181200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 43 | 20240105 | 181100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 44 | 20240105 | 181000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 45 | 20240105 | 180900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 46 | 20240105 | 180800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 47 | 20240105 | 180700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 48 | 20240105 | 180600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 49 | 20240105 | 180500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 50 | 20240105 | 180400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 51 | 20240105 | 180300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 52 | 20240105 | 180200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 53 | 20240105 | 180100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 54 | 20240105 | 180000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 55 | 20240105 | 175900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 56 | 20240105 | 175800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 57 | 20240105 | 175700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 58 | 20240105 | 175600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 59 | 20240105 | 175500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 60 | 20240105 | 175400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 61 | 20240105 | 175300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 62 | 20240105 | 175200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 63 | 20240105 | 175100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 64 | 20240105 | 175000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 65 | 20240105 | 174900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 66 | 20240105 | 174800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 67 | 20240105 | 174700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 68 | 20240105 | 174600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 69 | 20240105 | 174500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 70 | 20240105 | 174400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 71 | 20240105 | 174300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 72 | 20240105 | 174200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 73 | 20240105 | 174100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 74 | 20240105 | 174000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 75 | 20240105 | 173900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 76 | 20240105 | 173800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 77 | 20240105 | 173700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 78 | 20240105 | 173600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 79 | 20240105 | 173500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 80 | 20240105 | 173400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 81 | 20240105 | 173300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 82 | 20240105 | 173200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 83 | 20240105 | 173100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 84 | 20240105 | 173000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 85 | 20240105 | 172900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 86 | 20240105 | 172800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 87 | 20240105 | 172700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 88 | 20240105 | 172600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 89 | 20240105 | 172500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 90 | 20240105 | 172400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 91 | 20240105 | 172300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 92 | 20240105 | 172200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 93 | 20240105 | 172100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 94 | 20240105 | 172000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 95 | 20240105 | 171900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 96 | 20240105 | 171800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 97 | 20240105 | 171700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 98 | 20240105 | 171600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 99 | 20240105 | 171500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 100 | 20240105 | 171400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 101 | 20240105 | 171300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 102 | 20240105 | 171200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 103 | 20240105 | 171100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 104 | 20240105 | 171000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 105 | 20240105 | 170900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 106 | 20240105 | 170800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 107 | 20240105 | 170700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 108 | 20240105 | 170600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 109 | 20240105 | 170500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 110 | 20240105 | 170400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 111 | 20240105 | 170300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 112 | 20240105 | 170200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 113 | 20240105 | 170100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 114 | 20240105 | 170000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 115 | 20240105 | 165900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 116 | 20240105 | 165800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 117 | 20240105 | 165700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 118 | 20240105 | 165600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 119 | 20240105 | 165500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 120 | 20240105 | 165400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 121 | 20240105 | 165300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 122 | 20240105 | 165200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 123 | 20240105 | 165100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 124 | 20240105 | 165000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 125 | 20240105 | 164900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 126 | 20240105 | 164800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 127 | 20240105 | 164700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 128 | 20240105 | 164600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 129 | 20240105 | 164500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 130 | 20240105 | 164400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 131 | 20240105 | 164300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 132 | 20240105 | 164200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 133 | 20240105 | 164100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 134 | 20240105 | 164000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 135 | 20240105 | 163900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 136 | 20240105 | 163800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 137 | 20240105 | 163700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 138 | 20240105 | 163600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 139 | 20240105 | 163500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 140 | 20240105 | 163400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 141 | 20240105 | 163300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 142 | 20240105 | 163200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 143 | 20240105 | 163100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 144 | 20240105 | 163000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 145 | 20240105 | 162900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 146 | 20240105 | 162800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 147 | 20240105 | 162700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 148 | 20240105 | 162600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 149 | 20240105 | 162500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 150 | 20240105 | 162400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 151 | 20240105 | 162300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 152 | 20240105 | 162200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 153 | 20240105 | 162100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 154 | 20240105 | 162000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 155 | 20240105 | 161900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 156 | 20240105 | 161800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 157 | 20240105 | 161700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 158 | 20240105 | 161600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 159 | 20240105 | 161500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 160 | 20240105 | 161400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 161 | 20240105 | 161300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 162 | 20240105 | 161200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 163 | 20240105 | 161100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 164 | 20240105 | 161000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 165 | 20240105 | 160900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 166 | 20240105 | 160800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 167 | 20240105 | 160700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 168 | 20240105 | 160600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 169 | 20240105 | 160500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 170 | 20240105 | 160400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 171 | 20240105 | 160300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 172 | 20240105 | 160200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 173 | 20240105 | 160100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 174 | 20240105 | 160000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 175 | 20240105 | 155900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 176 | 20240105 | 155800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 177 | 20240105 | 155700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 178 | 20240105 | 155600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 179 | 20240105 | 155500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 180 | 20240105 | 155400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 181 | 20240105 | 155300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 182 | 20240105 | 155200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 183 | 20240105 | 155100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 184 | 20240105 | 155000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 185 | 20240105 | 154900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 186 | 20240105 | 154800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 187 | 20240105 | 154700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 188 | 20240105 | 154600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 189 | 20240105 | 154500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 190 | 20240105 | 154400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 191 | 20240105 | 154300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 192 | 20240105 | 154200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 193 | 20240105 | 154100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 194 | 20240105 | 154000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 195 | 20240105 | 153900 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 196 | 20240105 | 153800 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 197 | 20240105 | 153700 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 198 | 20240105 | 153600 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 199 | 20240105 | 153500 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 200 | 20240105 | 153400 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 201 | 20240105 | 153300 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 202 | 20240105 | 153200 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 203 | 20240105 | 153100 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 0 |
| 204 | 20240105 | 153000 | 46926279200 | 149200 | 149200 | 149200 | 149200 | 22911 |
| 205 | 20240105 | 152900 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 206 | 20240105 | 152800 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 207 | 20240105 | 152700 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 208 | 20240105 | 152600 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 209 | 20240105 | 152500 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 210 | 20240105 | 152400 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 211 | 20240105 | 152300 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 212 | 20240105 | 152200 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 213 | 20240105 | 152100 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 214 | 20240105 | 152000 | 43507958000 | 149200 | 149200 | 149200 | 149200 | 0 |
| 215 | 20240105 | 151900 | 43507958000 | 149200 | 149100 | 149200 | 149100 | 1149 |
| 216 | 20240105 | 151800 | 43336550400 | 149200 | 149200 | 149200 | 149100 | 847 |
| 217 | 20240105 | 151700 | 43210193000 | 149200 | 149200 | 149200 | 149100 | 740 |
| 218 | 20240105 | 151600 | 43099799100 | 149100 | 149100 | 149200 | 149100 | 633 |
| 219 | 20240105 | 151500 | 43005370500 | 149100 | 149200 | 149300 | 149100 | 715 |
| 220 | 20240105 | 151400 | 42898687400 | 149200 | 149100 | 149400 | 149100 | 862 |
| 221 | 20240105 | 151300 | 42770035200 | 149400 | 149000 | 149400 | 149000 | 932 |
| 222 | 20240105 | 151200 | 42631015500 | 149100 | 149100 | 149100 | 149000 | 1174 |
| 223 | 20240105 | 151100 | 42455993700 | 149000 | 149100 | 149100 | 149000 | 502 |
| 224 | 20240105 | 151000 | 42381172000 | 149100 | 148900 | 149100 | 148900 | 1669 |
| 225 | 20240105 | 150900 | 42132498600 | 148900 | 149000 | 149000 | 148900 | 926 |
| 226 | 20240105 | 150800 | 41994570700 | 149000 | 149000 | 149100 | 148900 | 1322 |
| 227 | 20240105 | 150700 | 41797632300 | 149100 | 149100 | 149200 | 149000 | 1499 |
| 228 | 20240105 | 150600 | 41574198100 | 149100 | 149200 | 149200 | 149100 | 824 |
| 229 | 20240105 | 150500 | 41451297100 | 149200 | 149200 | 149200 | 149100 | 522 |
| 230 | 20240105 | 150400 | 41373436500 | 149100 | 149100 | 149200 | 149100 | 923 |
| 231 | 20240105 | 150300 | 41235760400 | 149100 | 149000 | 149200 | 149000 | 1112 |
| 232 | 20240105 | 150200 | 41069978200 | 149000 | 149100 | 149200 | 149000 | 1398 |
| 233 | 20240105 | 150100 | 40861509500 | 149100 | 149200 | 149300 | 149100 | 1695 |
| 234 | 20240105 | 150000 | 40608656900 | 149300 | 149200 | 149300 | 149200 | 618 |
| 235 | 20240105 | 145900 | 40516411700 | 149300 | 149200 | 149300 | 149200 | 715 |
| 236 | 20240105 | 145800 | 40409697900 | 149300 | 149300 | 149300 | 149200 | 657 |
| 237 | 20240105 | 145700 | 40311625000 | 149300 | 149300 | 149400 | 149200 | 568 |
| 238 | 20240105 | 145600 | 40226799900 | 149400 | 149200 | 149400 | 149200 | 853 |
| 239 | 20240105 | 145500 | 40099432300 | 149400 | 149200 | 149400 | 149200 | 796 |
| 240 | 20240105 | 145400 | 39980616400 | 149300 | 149300 | 149300 | 149200 | 745 |
| 241 | 20240105 | 145300 | 39869404800 | 149300 | 149300 | 149300 | 149100 | 877 |
| 242 | 20240105 | 145200 | 39738533400 | 149300 | 149200 | 149300 | 149100 | 902 |
| 243 | 20240105 | 145100 | 39603931500 | 149300 | 149200 | 149300 | 149100 | 1551 |
| 244 | 20240105 | 145000 | 39372511900 | 149200 | 149300 | 149300 | 149100 | 880 |
| 245 | 20240105 | 144900 | 39241238600 | 149300 | 149200 | 149300 | 149200 | 652 |
| 246 | 20240105 | 144800 | 39143924500 | 149200 | 149200 | 149300 | 149200 | 641 |
| 247 | 20240105 | 144700 | 39048248300 | 149200 | 149000 | 149300 | 149000 | 1686 |
| 248 | 20240105 | 144600 | 38796755600 | 149100 | 149100 | 149100 | 149000 | 826 |
| 249 | 20240105 | 144500 | 38673627300 | 149100 | 149100 | 149100 | 149000 | 758 |
| 250 | 20240105 | 144400 | 38560657500 | 149100 | 149200 | 149200 | 149000 | 838 |
| 251 | 20240105 | 144300 | 38435755000 | 149100 | 149100 | 149200 | 149100 | 631 |
| 252 | 20240105 | 144200 | 38341640600 | 149200 | 149100 | 149200 | 149000 | 431 |
| 253 | 20240105 | 144100 | 38277357300 | 149100 | 149000 | 149200 | 149000 | 1289 |
| 254 | 20240105 | 144000 | 38085196700 | 149000 | 149000 | 149100 | 148900 | 1254 |
| 255 | 20240105 | 143900 | 37898353500 | 149000 | 148900 | 149000 | 148900 | 592 |
| 256 | 20240105 | 143800 | 37810170600 | 148900 | 149000 | 149000 | 148900 | 616 |
| 257 | 20240105 | 143700 | 37718419700 | 149000 | 149000 | 149000 | 148900 | 1013 |
| 258 | 20240105 | 143600 | 37567515300 | 148900 | 149000 | 149000 | 148900 | 367 |
| 259 | 20240105 | 143500 | 37512843800 | 148900 | 149000 | 149000 | 148800 | 1023 |
| 260 | 20240105 | 143400 | 37360532300 | 149000 | 149000 | 149000 | 148900 | 771 |
| 261 | 20240105 | 143300 | 37245698800 | 148900 | 149000 | 149000 | 148900 | 421 |
| 262 | 20240105 | 143200 | 37182989000 | 149000 | 148900 | 149000 | 148800 | 579 |
| 263 | 20240105 | 143100 | 37096776900 | 148900 | 148800 | 149000 | 148700 | 668 |
| 264 | 20240105 | 143000 | 36997346400 | 148700 | 148800 | 148800 | 148600 | 1064 |
| 265 | 20240105 | 142900 | 36839108900 | 148800 | 148800 | 148800 | 148700 | 1026 |
| 266 | 20240105 | 142800 | 36686473500 | 148800 | 148700 | 148800 | 148700 | 798 |
| 267 | 20240105 | 142700 | 36567752300 | 148800 | 148800 | 148800 | 148700 | 513 |
| 268 | 20240105 | 142600 | 36491444200 | 148700 | 148600 | 148800 | 148600 | 2154 |
| 269 | 20240105 | 142500 | 36171188000 | 148600 | 148600 | 148700 | 148600 | 1117 |
| 270 | 20240105 | 142400 | 36005185800 | 148600 | 148600 | 148700 | 148500 | 1927 |
| 271 | 20240105 | 142300 | 35718882800 | 148600 | 148700 | 148700 | 148500 | 2157 |
| 272 | 20240105 | 142200 | 35398457100 | 148600 | 148700 | 148700 | 148600 | 567 |
| 273 | 20240105 | 142100 | 35314179400 | 148700 | 148700 | 148800 | 148600 | 2007 |
| 274 | 20240105 | 142000 | 35015783000 | 148700 | 148600 | 148800 | 148600 | 1859 |
| 275 | 20240105 | 141900 | 34739352700 | 148700 | 149000 | 149100 | 148600 | 10237 |
| 276 | 20240105 | 141800 | 33215324600 | 149000 | 149100 | 149100 | 149000 | 885 |
| 277 | 20240105 | 141700 | 33083435700 | 149000 | 149000 | 149100 | 149000 | 1783 |
| 278 | 20240105 | 141600 | 32817735900 | 149000 | 149100 | 149100 | 149000 | 970 |
| 279 | 20240105 | 141500 | 32673157000 | 149100 | 149200 | 149200 | 149100 | 515 |
| 280 | 20240105 | 141400 | 32596359200 | 149200 | 149200 | 149200 | 149100 | 581 |
| 281 | 20240105 | 141300 | 32509714200 | 149100 | 149000 | 149200 | 149000 | 788 |
| 282 | 20240105 | 141200 | 32392205000 | 149100 | 149100 | 149200 | 149000 | 705 |
| 283 | 20240105 | 141100 | 32287074400 | 149100 | 149100 | 149200 | 149000 | 4458 |
| 284 | 20240105 | 141000 | 31622382100 | 149100 | 149200 | 149200 | 149100 | 746 |
| 285 | 20240105 | 140900 | 31511133900 | 149100 | 149200 | 149300 | 149100 | 1725 |
| 286 | 20240105 | 140800 | 31253797700 | 149200 | 149200 | 149300 | 149200 | 1180 |
| 287 | 20240105 | 140700 | 31077723000 | 149200 | 149300 | 149300 | 149200 | 386 |
| 288 | 20240105 | 140600 | 31020123200 | 149200 | 149300 | 149300 | 149200 | 469 |
| 289 | 20240105 | 140500 | 30950127400 | 149300 | 149200 | 149300 | 149200 | 969 |
| 290 | 20240105 | 140400 | 30805498500 | 149300 | 149300 | 149300 | 149200 | 640 |
| 291 | 20240105 | 140300 | 30709965400 | 149300 | 149400 | 149400 | 149200 | 570 |
| 292 | 20240105 | 140200 | 30624897100 | 149400 | 149200 | 149400 | 149200 | 1065 |
| 293 | 20240105 | 140100 | 30465929100 | 149200 | 149400 | 149500 | 149200 | 2354 |
| 294 | 20240105 | 140000 | 30114392900 | 149500 | 149500 | 149500 | 149400 | 428 |
| 295 | 20240105 | 135900 | 30050440900 | 149500 | 149500 | 149500 | 149400 | 477 |
| 296 | 20240105 | 135800 | 29979154500 | 149400 | 149400 | 149500 | 149300 | 576 |
| 297 | 20240105 | 135700 | 29893095800 | 149300 | 149500 | 149500 | 149300 | 974 |
| 298 | 20240105 | 135600 | 29747550400 | 149400 | 149500 | 149500 | 149400 | 394 |
| 299 | 20240105 | 135500 | 29688668000 | 149500 | 149400 | 149500 | 149300 | 637 |
| 300 | 20240105 | 135400 | 29593503200 | 149300 | 149400 | 149400 | 149300 | 548 |
| 301 | 20240105 | 135300 | 29511674300 | 149400 | 149300 | 149400 | 149200 | 722 |
| 302 | 20240105 | 135200 | 29403865700 | 149200 | 149300 | 149300 | 149200 | 668 |
| 303 | 20240105 | 135100 | 29304151600 | 149300 | 149200 | 149300 | 149200 | 446 |
| 304 | 20240105 | 135000 | 29237590800 | 149200 | 149200 | 149300 | 149200 | 401 |
| 305 | 20240105 | 134900 | 29177742900 | 149200 | 149200 | 149300 | 149200 | 350 |
| 306 | 20240105 | 134800 | 29125514800 | 149200 | 149400 | 149400 | 149200 | 588 |
| 307 | 20240105 | 134700 | 29037730300 | 149400 | 149400 | 149400 | 149300 | 366 |
| 308 | 20240105 | 134600 | 28983078300 | 149300 | 149400 | 149400 | 149300 | 269 |
| 309 | 20240105 | 134500 | 28942909200 | 149300 | 149500 | 149500 | 149300 | 2150 |
| 310 | 20240105 | 134400 | 28621714800 | 149500 | 149600 | 149600 | 149400 | 612 |
| 311 | 20240105 | 134300 | 28530218700 | 149500 | 149500 | 149600 | 149500 | 391 |
| 312 | 20240105 | 134200 | 28471748100 | 149500 | 149500 | 149600 | 149500 | 485 |
| 313 | 20240105 | 134100 | 28399213800 | 149500 | 149500 | 149600 | 149400 | 828 |
| 314 | 20240105 | 134000 | 28275437900 | 149500 | 149500 | 149500 | 149400 | 716 |
| 315 | 20240105 | 133900 | 28168439100 | 149400 | 149500 | 149600 | 149400 | 1149 |
| 316 | 20240105 | 133800 | 27996698400 | 149500 | 149600 | 149600 | 149500 | 626 |
| 317 | 20240105 | 133700 | 27903103700 | 149500 | 149500 | 149600 | 149500 | 251 |
| 318 | 20240105 | 133600 | 27865570900 | 149600 | 149700 | 149700 | 149500 | 320 |
| 319 | 20240105 | 133500 | 27817710800 | 149700 | 149600 | 149700 | 149600 | 626 |
| 320 | 20240105 | 133400 | 27724056700 | 149700 | 149600 | 149700 | 149600 | 66 |
| 321 | 20240105 | 133300 | 27714180800 | 149700 | 149600 | 149700 | 149600 | 326 |
| 322 | 20240105 | 133200 | 27665397200 | 149600 | 149700 | 149700 | 149600 | 325 |
| 323 | 20240105 | 133100 | 27616754600 | 149700 | 149800 | 149800 | 149700 | 394 |
| 324 | 20240105 | 133000 | 27557756200 | 149700 | 149700 | 149800 | 149700 | 389 |
| 325 | 20240105 | 132900 | 27499506300 | 149700 | 149800 | 149800 | 149700 | 162 |
| 326 | 20240105 | 132800 | 27475250100 | 149800 | 149700 | 149800 | 149600 | 465 |
| 327 | 20240105 | 132700 | 27405630900 | 149700 | 149600 | 149700 | 149500 | 189 |
| 328 | 20240105 | 132600 | 27377353900 | 149700 | 149300 | 149700 | 149200 | 2160 |
| 329 | 20240105 | 132500 | 27054781600 | 149400 | 149200 | 149400 | 149200 | 198 |
| 330 | 20240105 | 132400 | 27025226700 | 149200 | 149300 | 149400 | 149200 | 213 |
| 331 | 20240105 | 132300 | 26993426400 | 149300 | 149200 | 149400 | 149200 | 555 |
| 332 | 20240105 | 132200 | 26910579700 | 149200 | 149200 | 149200 | 149100 | 1185 |
| 333 | 20240105 | 132100 | 26733793300 | 149200 | 149100 | 149200 | 149100 | 455 |
| 334 | 20240105 | 132000 | 26665946900 | 149200 | 149200 | 149300 | 149100 | 649 |
| 335 | 20240105 | 131900 | 26569112100 | 149200 | 149200 | 149300 | 149100 | 419 |
| 336 | 20240105 | 131800 | 26506596900 | 149300 | 149100 | 149300 | 149100 | 684 |
| 337 | 20240105 | 131700 | 26404557600 | 149100 | 149200 | 149200 | 149100 | 626 |
| 338 | 20240105 | 131600 | 26311187600 | 149200 | 149300 | 149300 | 149100 | 1305 |
| 339 | 20240105 | 131500 | 26116467300 | 149300 | 149300 | 149300 | 149200 | 1204 |
| 340 | 20240105 | 131400 | 25936812900 | 149300 | 149200 | 149300 | 149200 | 451 |
| 341 | 20240105 | 131300 | 25869508300 | 149300 | 149400 | 149400 | 149200 | 1224 |
| 342 | 20240105 | 131200 | 25686782400 | 149300 | 149300 | 149400 | 149300 | 473 |
| 343 | 20240105 | 131100 | 25616150700 | 149300 | 149300 | 149400 | 149300 | 231 |
| 344 | 20240105 | 131000 | 25581660600 | 149400 | 149400 | 149400 | 149300 | 1105 |
| 345 | 20240105 | 130900 | 25416610300 | 149300 | 149400 | 149400 | 149300 | 149 |
| 346 | 20240105 | 130800 | 25394361000 | 149300 | 149300 | 149400 | 149300 | 831 |
| 347 | 20240105 | 130700 | 25270280000 | 149300 | 149400 | 149400 | 149300 | 499 |
| 348 | 20240105 | 130600 | 25195773100 | 149400 | 149400 | 149400 | 149300 | 706 |
| 349 | 20240105 | 130500 | 25090349700 | 149400 | 149500 | 149500 | 149300 | 790 |
| 350 | 20240105 | 130400 | 24972326600 | 149400 | 149400 | 149500 | 149300 | 328 |
| 351 | 20240105 | 130300 | 24923321500 | 149400 | 149400 | 149500 | 149400 | 987 |
| 352 | 20240105 | 130200 | 24775849100 | 149400 | 149500 | 149500 | 149400 | 2033 |
| 353 | 20240105 | 130100 | 24472104500 | 149500 | 149400 | 149500 | 149400 | 403 |
| 354 | 20240105 | 130000 | 24411860700 | 149500 | 149400 | 149500 | 149400 | 237 |
| 355 | 20240105 | 125900 | 24376445000 | 149400 | 149400 | 149500 | 149400 | 310 |
| 356 | 20240105 | 125800 | 24330120400 | 149500 | 149500 | 149500 | 149400 | 298 |
| 357 | 20240105 | 125700 | 24285582600 | 149400 | 149500 | 149500 | 149400 | 176 |
| 358 | 20240105 | 125600 | 24259282500 | 149500 | 149600 | 149700 | 149400 | 2001 |
| 359 | 20240105 | 125500 | 23960071200 | 149600 | 149600 | 149800 | 149600 | 394 |
| 360 | 20240105 | 125400 | 23901092100 | 149700 | 149600 | 149800 | 149600 | 280 |
| 361 | 20240105 | 125300 | 23859190100 | 149600 | 149700 | 149700 | 149600 | 355 |
| 362 | 20240105 | 125200 | 23806061700 | 149700 | 149700 | 149700 | 149600 | 335 |
| 363 | 20240105 | 125100 | 23755924200 | 149600 | 149500 | 149700 | 149500 | 709 |
| 364 | 20240105 | 125000 | 23649854100 | 149500 | 149500 | 149600 | 149500 | 369 |
| 365 | 20240105 | 124900 | 23594669500 | 149500 | 149500 | 149600 | 149500 | 217 |
| 366 | 20240105 | 124800 | 23562216400 | 149500 | 149500 | 149600 | 149500 | 302 |
| 367 | 20240105 | 124700 | 23517053600 | 149600 | 149600 | 149600 | 149500 | 142 |
| 368 | 20240105 | 124600 | 23495817900 | 149500 | 149500 | 149600 | 149400 | 291 |
| 369 | 20240105 | 124500 | 23452315500 | 149400 | 149700 | 149700 | 149400 | 5238 |
| 370 | 20240105 | 124400 | 22669150900 | 149700 | 149800 | 149800 | 149600 | 624 |
| 371 | 20240105 | 124300 | 22575733900 | 149700 | 149800 | 149800 | 149700 | 200 |
| 372 | 20240105 | 124200 | 22545782200 | 149800 | 149800 | 149800 | 149700 | 705 |
| 373 | 20240105 | 124100 | 22440183900 | 149900 | 149900 | 150000 | 149900 | 191 |
| 374 | 20240105 | 124000 | 22411550600 | 149900 | 149900 | 150000 | 149900 | 109 |
| 375 | 20240105 | 123900 | 22395208100 | 149900 | 149900 | 150000 | 149800 | 774 |
| 376 | 20240105 | 123800 | 22279185400 | 150000 | 149900 | 150000 | 149900 | 232 |
| 377 | 20240105 | 123700 | 22244398600 | 149900 | 150100 | 150100 | 149900 | 613 |
| 378 | 20240105 | 123600 | 22152448500 | 150100 | 150100 | 150100 | 150000 | 214 |
| 379 | 20240105 | 123500 | 22120341400 | 150000 | 150100 | 150200 | 150000 | 134 |
| 380 | 20240105 | 123400 | 22100233300 | 150000 | 150100 | 150100 | 150000 | 233 |
| 381 | 20240105 | 123300 | 22065269800 | 150100 | 150200 | 150200 | 150000 | 250 |
| 382 | 20240105 | 123200 | 22027735400 | 150100 | 150100 | 150200 | 150100 | 154 |
| 383 | 20240105 | 123100 | 22004619900 | 150200 | 150200 | 150200 | 150100 | 82 |
| 384 | 20240105 | 123000 | 21992306600 | 150200 | 150200 | 150300 | 150100 | 744 |
| 385 | 20240105 | 122900 | 21880573700 | 150300 | 150200 | 150300 | 150200 | 97 |
| 386 | 20240105 | 122800 | 21865999500 | 150200 | 150300 | 150300 | 150200 | 218 |
| 387 | 20240105 | 122700 | 21833248300 | 150300 | 150200 | 150300 | 150200 | 304 |
| 388 | 20240105 | 122600 | 21787576200 | 150200 | 150200 | 150300 | 150100 | 239 |
| 389 | 20240105 | 122500 | 21751680700 | 150300 | 150200 | 150300 | 150200 | 275 |
| 390 | 20240105 | 122400 | 21710372300 | 150100 | 150100 | 150200 | 150100 | 313 |
| 391 | 20240105 | 122300 | 21663371100 | 150100 | 150100 | 150200 | 150100 | 216 |
| 392 | 20240105 | 122200 | 21630942900 | 150200 | 150200 | 150200 | 150100 | 111 |
| 393 | 20240105 | 122100 | 21614279100 | 150100 | 150200 | 150200 | 150100 | 117 |
| 394 | 20240105 | 122000 | 21596706700 | 150200 | 150200 | 150300 | 150100 | 217 |
| 395 | 20240105 | 121900 | 21564123500 | 150100 | 150200 | 150200 | 150100 | 84 |
| 396 | 20240105 | 121800 | 21551513300 | 150200 | 150100 | 150200 | 150100 | 601 |
| 397 | 20240105 | 121700 | 21461286500 | 150100 | 150200 | 150200 | 150100 | 132 |
| 398 | 20240105 | 121600 | 21441465700 | 150100 | 150300 | 150300 | 150100 | 146 |
| 399 | 20240105 | 121500 | 21419537700 | 150200 | 150300 | 150300 | 150200 | 268 |
| 400 | 20240105 | 121400 | 21379275600 | 150200 | 150200 | 150300 | 150100 | 167 |
| 401 | 20240105 | 121300 | 21354189900 | 150300 | 150100 | 150300 | 150100 | 251 |
| 402 | 20240105 | 121200 | 21316493700 | 150200 | 150100 | 150300 | 150000 | 349 |
| 403 | 20240105 | 121100 | 21264090300 | 150100 | 150000 | 150100 | 150000 | 266 |
| 404 | 20240105 | 121000 | 21224167500 | 150100 | 150000 | 150100 | 150000 | 171 |
| 405 | 20240105 | 120900 | 21198508000 | 150100 | 149900 | 150100 | 149800 | 893 |
| 406 | 20240105 | 120800 | 21064586300 | 150000 | 149900 | 150000 | 149800 | 235 |
| 407 | 20240105 | 120700 | 21029360800 | 149900 | 150000 | 150000 | 149900 | 220 |
| 408 | 20240105 | 120600 | 20996375500 | 150000 | 150000 | 150000 | 149900 | 136 |
| 409 | 20240105 | 120500 | 20975986200 | 149900 | 150000 | 150000 | 149900 | 213 |
| 410 | 20240105 | 120400 | 20944049800 | 149900 | 149900 | 150000 | 149800 | 234 |
| 411 | 20240105 | 120300 | 20908972800 | 149900 | 149900 | 150000 | 149800 | 175 |
| 412 | 20240105 | 120200 | 20882747300 | 150000 | 149800 | 150000 | 149700 | 460 |
| 413 | 20240105 | 120100 | 20813791100 | 149800 | 149700 | 149900 | 149700 | 266 |
| 414 | 20240105 | 120000 | 20773957600 | 149700 | 149700 | 149900 | 149700 | 390 |
| 415 | 20240105 | 115900 | 20715557700 | 149800 | 149600 | 149800 | 149600 | 304 |
| 416 | 20240105 | 115800 | 20670051300 | 149600 | 149500 | 149700 | 149500 | 354 |
| 417 | 20240105 | 115700 | 20617102100 | 149500 | 149600 | 149600 | 149500 | 182 |
| 418 | 20240105 | 115600 | 20589885400 | 149600 | 149600 | 149700 | 149500 | 213 |
| 419 | 20240105 | 115500 | 20558016500 | 149600 | 149500 | 149700 | 149500 | 198 |
| 420 | 20240105 | 115400 | 20528399700 | 149500 | 149700 | 149700 | 149500 | 877 |
| 421 | 20240105 | 115300 | 20397209000 | 149700 | 149600 | 149800 | 149600 | 270 |
| 422 | 20240105 | 115200 | 20356805000 | 149700 | 149600 | 149700 | 149500 | 323 |
| 423 | 20240105 | 115100 | 20308493500 | 149500 | 149500 | 149700 | 149500 | 214 |
| 424 | 20240105 | 115000 | 20276486500 | 149500 | 149600 | 149700 | 149500 | 268 |
| 425 | 20240105 | 114900 | 20236390800 | 149600 | 149500 | 149700 | 149500 | 176 |
| 426 | 20240105 | 114800 | 20210055600 | 149500 | 149500 | 149700 | 149500 | 240 |
| 427 | 20240105 | 114700 | 20174156100 | 149500 | 149600 | 149600 | 149500 | 290 |
| 428 | 20240105 | 114600 | 20130786500 | 149500 | 149500 | 149700 | 149500 | 645 |
| 429 | 20240105 | 114500 | 20034296400 | 149500 | 149600 | 149700 | 149500 | 289 |
| 430 | 20240105 | 114400 | 19991066100 | 149600 | 149600 | 149700 | 149500 | 167 |
| 431 | 20240105 | 114300 | 19966079600 | 149600 | 149600 | 149700 | 149500 | 883 |
| 432 | 20240105 | 114200 | 19833994100 | 149500 | 149500 | 149600 | 149500 | 832 |
| 433 | 20240105 | 114100 | 19709553100 | 149500 | 149500 | 149600 | 149500 | 303 |
| 434 | 20240105 | 114000 | 19664250600 | 149600 | 149500 | 149600 | 149500 | 937 |
| 435 | 20240105 | 113900 | 19524158400 | 149500 | 149600 | 149700 | 149500 | 495 |
| 436 | 20240105 | 113800 | 19450129200 | 149600 | 149500 | 149600 | 149500 | 271 |
| 437 | 20240105 | 113700 | 19409595700 | 149500 | 149600 | 149600 | 149500 | 423 |
| 438 | 20240105 | 113600 | 19346336200 | 149500 | 149500 | 149600 | 149500 | 263 |
| 439 | 20240105 | 113500 | 19307014600 | 149600 | 149500 | 149600 | 149500 | 296 |
| 440 | 20240105 | 113400 | 19262744900 | 149500 | 149500 | 149600 | 149500 | 398 |
| 441 | 20240105 | 113300 | 19203235800 | 149600 | 149600 | 149600 | 149500 | 247 |
| 442 | 20240105 | 113200 | 19166295900 | 149500 | 149500 | 149600 | 149500 | 557 |
| 443 | 20240105 | 113100 | 19083018500 | 149500 | 149500 | 149600 | 149500 | 404 |
| 444 | 20240105 | 113000 | 19022597800 | 149500 | 149500 | 149600 | 149500 | 326 |
| 445 | 20240105 | 112900 | 18973853000 | 149500 | 149700 | 149700 | 149500 | 3967 |
| 446 | 20240105 | 112800 | 18380550700 | 149800 | 149900 | 149900 | 149700 | 1517 |
| 447 | 20240105 | 112700 | 18153408100 | 150000 | 149900 | 150000 | 149800 | 300 |
| 448 | 20240105 | 112600 | 18108438600 | 149900 | 150000 | 150000 | 149800 | 220 |
| 449 | 20240105 | 112500 | 18075453100 | 149900 | 149900 | 150000 | 149800 | 240 |
| 450 | 20240105 | 112400 | 18039475000 | 149900 | 150000 | 150000 | 149800 | 895 |
| 451 | 20240105 | 112300 | 17905303300 | 150000 | 149900 | 150000 | 149800 | 221 |
| 452 | 20240105 | 112200 | 17872173300 | 149900 | 149700 | 150000 | 149700 | 266 |
| 453 | 20240105 | 112100 | 17832319600 | 149800 | 149800 | 149900 | 149700 | 447 |
| 454 | 20240105 | 112000 | 17765350200 | 149900 | 149800 | 149900 | 149800 | 126 |
| 455 | 20240105 | 111900 | 17746473500 | 149800 | 149800 | 150000 | 149700 | 481 |
| 456 | 20240105 | 111800 | 17674398300 | 149800 | 149900 | 150000 | 149800 | 529 |
| 457 | 20240105 | 111700 | 17595108200 | 149800 | 149900 | 149900 | 149700 | 653 |
| 458 | 20240105 | 111600 | 17497293200 | 149900 | 149900 | 150000 | 149800 | 259 |
| 459 | 20240105 | 111500 | 17458478400 | 149900 | 149800 | 150000 | 149800 | 353 |
| 460 | 20240105 | 111400 | 17405576500 | 149800 | 149900 | 150000 | 149800 | 348 |
| 461 | 20240105 | 111300 | 17353410000 | 150000 | 150000 | 150000 | 149800 | 254 |
| 462 | 20240105 | 111200 | 17315330300 | 150000 | 149700 | 150000 | 149700 | 575 |
| 463 | 20240105 | 111100 | 17229202900 | 149700 | 149700 | 149800 | 149700 | 659 |
| 464 | 20240105 | 111000 | 17130546200 | 149700 | 149900 | 150000 | 149700 | 389 |
| 465 | 20240105 | 110900 | 17072271200 | 149800 | 149800 | 150000 | 149800 | 576 |
| 466 | 20240105 | 110800 | 16985960600 | 149900 | 149800 | 149900 | 149800 | 335 |
| 467 | 20240105 | 110700 | 16935754700 | 149900 | 149800 | 149900 | 149800 | 385 |
| 468 | 20240105 | 110600 | 16878074100 | 149800 | 149700 | 149800 | 149700 | 570 |
| 469 | 20240105 | 110500 | 16792699600 | 149700 | 149700 | 149800 | 149700 | 188 |
| 470 | 20240105 | 110400 | 16764553800 | 149700 | 149700 | 149800 | 149700 | 300 |
| 471 | 20240105 | 110300 | 16719630900 | 149800 | 149900 | 149900 | 149600 | 371 |
| 472 | 20240105 | 110200 | 16664080100 | 149800 | 149400 | 149900 | 149400 | 755 |
| 473 | 20240105 | 110100 | 16551111200 | 149500 | 149400 | 149600 | 149400 | 342 |
| 474 | 20240105 | 110000 | 16499992900 | 149400 | 149400 | 149500 | 149400 | 1413 |
| 475 | 20240105 | 105900 | 16288853000 | 149400 | 149700 | 149700 | 149400 | 3536 |
| 476 | 20240105 | 105800 | 15760073400 | 149600 | 149700 | 149800 | 149600 | 579 |
| 477 | 20240105 | 105700 | 15673391900 | 149700 | 149700 | 149800 | 149700 | 631 |
| 478 | 20240105 | 105600 | 15578930400 | 149700 | 149800 | 149900 | 149700 | 358 |
| 479 | 20240105 | 105500 | 15525318600 | 149800 | 149700 | 149800 | 149700 | 756 |
| 480 | 20240105 | 105400 | 15412115400 | 149700 | 149700 | 149800 | 149700 | 812 |
| 481 | 20240105 | 105300 | 15290537700 | 149700 | 150100 | 150200 | 149700 | 6214 |
| 482 | 20240105 | 105200 | 14358547400 | 150100 | 150100 | 150200 | 150100 | 546 |
| 483 | 20240105 | 105100 | 14276575100 | 150100 | 150100 | 150200 | 150100 | 414 |
| 484 | 20240105 | 105000 | 14214430000 | 150200 | 150100 | 150200 | 150100 | 417 |
| 485 | 20240105 | 104900 | 14151826600 | 150100 | 150100 | 150200 | 150100 | 716 |
| 486 | 20240105 | 104800 | 14044350000 | 150200 | 150200 | 150300 | 150100 | 411 |
| 487 | 20240105 | 104700 | 13982627700 | 150200 | 150200 | 150300 | 150100 | 428 |
| 488 | 20240105 | 104600 | 13918341100 | 150200 | 150200 | 150300 | 150100 | 476 |
| 489 | 20240105 | 104500 | 13846827000 | 150200 | 150300 | 150300 | 150100 | 1459 |
| 490 | 20240105 | 104400 | 13627631800 | 150300 | 150400 | 150400 | 150300 | 1510 |
| 491 | 20240105 | 104300 | 13400604900 | 150400 | 150500 | 150600 | 150400 | 1141 |
| 492 | 20240105 | 104200 | 13228913700 | 150500 | 150400 | 150600 | 150400 | 718 |
| 493 | 20240105 | 104100 | 13120885600 | 150500 | 150400 | 150500 | 150400 | 339 |
| 494 | 20240105 | 104000 | 13069887800 | 150400 | 150500 | 150600 | 150400 | 497 |
| 495 | 20240105 | 103900 | 12995109400 | 150400 | 150500 | 150600 | 150400 | 458 |
| 496 | 20240105 | 103800 | 12926182100 | 150500 | 150300 | 150500 | 150300 | 1391 |
| 497 | 20240105 | 103700 | 12717052500 | 150400 | 150400 | 150500 | 150300 | 492 |
| 498 | 20240105 | 103600 | 12643081700 | 150400 | 150300 | 150400 | 150300 | 339 |
| 499 | 20240105 | 103500 | 12592112800 | 150400 | 150500 | 150600 | 150300 | 751 |
| 500 | 20240105 | 103400 | 12479146600 | 150500 | 150400 | 150600 | 150300 | 614 |
| 501 | 20240105 | 103300 | 12386821900 | 150300 | 150700 | 150700 | 150300 | 3763 |
| 502 | 20240105 | 103200 | 11820400400 | 150700 | 150800 | 150800 | 150700 | 1081 |
| 503 | 20240105 | 103100 | 11657433700 | 150800 | 151000 | 151100 | 150800 | 3348 |
| 504 | 20240105 | 103000 | 11152069800 | 151000 | 151000 | 151100 | 151000 | 472 |
| 505 | 20240105 | 102900 | 11080789800 | 151000 | 151000 | 151100 | 151000 | 572 |
| 506 | 20240105 | 102800 | 10994409200 | 151100 | 151100 | 151100 | 151000 | 311 |
| 507 | 20240105 | 102700 | 10947440400 | 151000 | 151200 | 151200 | 151000 | 2168 |
| 508 | 20240105 | 102600 | 10619860900 | 151100 | 151200 | 151200 | 151100 | 563 |
| 509 | 20240105 | 102500 | 10534743500 | 151200 | 151300 | 151300 | 151200 | 567 |
| 510 | 20240105 | 102400 | 10449008400 | 151300 | 151400 | 151500 | 151300 | 868 |
| 511 | 20240105 | 102300 | 10317620600 | 151500 | 151500 | 151500 | 151400 | 423 |
| 512 | 20240105 | 102200 | 10253564200 | 151400 | 151400 | 151700 | 151400 | 250 |
| 513 | 20240105 | 102100 | 10215679400 | 151500 | 151400 | 151500 | 151400 | 193 |
| 514 | 20240105 | 102000 | 10186452000 | 151500 | 151400 | 151600 | 151400 | 134 |
| 515 | 20240105 | 101900 | 10166157400 | 151400 | 151500 | 151600 | 151400 | 227 |
| 516 | 20240105 | 101800 | 10131775000 | 151600 | 151500 | 151600 | 151400 | 214 |
| 517 | 20240105 | 101700 | 10099344700 | 151500 | 151500 | 151600 | 151400 | 339 |
| 518 | 20240105 | 101600 | 10047979700 | 151600 | 151500 | 151600 | 151400 | 284 |
| 519 | 20240105 | 101500 | 10004967500 | 151500 | 151600 | 151600 | 151500 | 307 |
| 520 | 20240105 | 101400 | 9958435900 | 151600 | 151300 | 151600 | 151300 | 403 |
| 521 | 20240105 | 101300 | 9897380100 | 151400 | 151200 | 151500 | 151100 | 887 |
| 522 | 20240105 | 101200 | 9763180800 | 151100 | 151100 | 151300 | 151100 | 386 |
| 523 | 20240105 | 101100 | 9704820500 | 151100 | 151100 | 151200 | 151100 | 132 |
| 524 | 20240105 | 101000 | 9684871800 | 151200 | 151300 | 151400 | 151100 | 4867 |
| 525 | 20240105 | 100900 | 8948791100 | 151300 | 151500 | 151500 | 151300 | 153 |
| 526 | 20240105 | 100800 | 8925631100 | 151400 | 151400 | 151500 | 151300 | 465 |
| 527 | 20240105 | 100700 | 8855229300 | 151400 | 151500 | 151600 | 151400 | 1060 |
| 528 | 20240105 | 100600 | 8694694100 | 151600 | 151500 | 151600 | 151500 | 571 |
| 529 | 20240105 | 100500 | 8608176300 | 151500 | 151600 | 151700 | 151500 | 4707 |
| 530 | 20240105 | 100400 | 7894603500 | 151600 | 151600 | 151700 | 151600 | 593 |
| 531 | 20240105 | 100300 | 7804698100 | 151600 | 151700 | 151800 | 151600 | 736 |
| 532 | 20240105 | 100200 | 7693045300 | 151700 | 151700 | 151800 | 151700 | 207 |
| 533 | 20240105 | 100100 | 7661633200 | 151700 | 151700 | 151800 | 151700 | 277 |
| 534 | 20240105 | 100000 | 7619608900 | 151700 | 151700 | 151800 | 151700 | 72 |
| 535 | 20240105 | 095900 | 7608683700 | 151700 | 151800 | 151800 | 151700 | 123 |
| 536 | 20240105 | 095800 | 7590022900 | 151700 | 151900 | 151900 | 151700 | 322 |
| 537 | 20240105 | 095700 | 7541142900 | 151800 | 151800 | 151900 | 151700 | 173 |
| 538 | 20240105 | 095600 | 7514884100 | 151700 | 151700 | 151800 | 151700 | 183 |
| 539 | 20240105 | 095500 | 7487117900 | 151700 | 151700 | 151800 | 151700 | 98 |
| 540 | 20240105 | 095400 | 7472248700 | 151800 | 151700 | 151800 | 151700 | 300 |
| 541 | 20240105 | 095300 | 7426719700 | 151700 | 151800 | 151900 | 151700 | 1950 |
| 542 | 20240105 | 095200 | 7130783500 | 151800 | 151900 | 151900 | 151800 | 156 |
| 543 | 20240105 | 095100 | 7107099400 | 151800 | 151900 | 151900 | 151800 | 239 |
| 544 | 20240105 | 095000 | 7070801700 | 151800 | 151900 | 152000 | 151800 | 415 |
| 545 | 20240105 | 094900 | 7007759400 | 152000 | 152000 | 152000 | 151900 | 125 |
| 546 | 20240105 | 094800 | 6988762200 | 152000 | 151900 | 152100 | 151900 | 220 |
| 547 | 20240105 | 094700 | 6955325300 | 151900 | 152000 | 152100 | 151900 | 417 |
| 548 | 20240105 | 094600 | 6891967400 | 151900 | 152100 | 152100 | 151900 | 745 |
| 549 | 20240105 | 094500 | 6778725500 | 152000 | 152000 | 152100 | 152000 | 236 |
| 550 | 20240105 | 094400 | 6742846900 | 152000 | 152000 | 152100 | 152000 | 730 |
| 551 | 20240105 | 094300 | 6631878800 | 152000 | 152200 | 152200 | 152000 | 154 |
| 552 | 20240105 | 094200 | 6608466500 | 152000 | 152100 | 152400 | 152000 | 455 |
| 553 | 20240105 | 094100 | 6539276200 | 152200 | 152300 | 152300 | 152100 | 178 |
| 554 | 20240105 | 094000 | 6512185100 | 152300 | 152300 | 152400 | 152300 | 392 |
| 555 | 20240105 | 093900 | 6452466800 | 152400 | 152300 | 152400 | 152300 | 101 |
| 556 | 20240105 | 093800 | 6437080100 | 152300 | 152200 | 152400 | 152100 | 379 |
| 557 | 20240105 | 093700 | 6379353100 | 152200 | 152000 | 152200 | 152000 | 172 |
| 558 | 20240105 | 093600 | 6353191200 | 152000 | 152100 | 152100 | 152000 | 387 |
| 559 | 20240105 | 093500 | 6294350400 | 152100 | 152000 | 152400 | 152000 | 178 |
| 560 | 20240105 | 093400 | 6267264300 | 152000 | 152100 | 152200 | 152000 | 125 |
| 561 | 20240105 | 093300 | 6248260500 | 152000 | 152200 | 152300 | 152000 | 214 |
| 562 | 20240105 | 093200 | 6215697900 | 152200 | 152100 | 152300 | 152000 | 287 |
| 563 | 20240105 | 093100 | 6172013100 | 152000 | 152000 | 152100 | 152000 | 82 |
| 564 | 20240105 | 093000 | 6159543500 | 152000 | 151900 | 152100 | 151700 | 284 |
| 565 | 20240105 | 092900 | 6116416300 | 151900 | 151800 | 152000 | 151800 | 239 |
| 566 | 20240105 | 092800 | 6080121100 | 151800 | 151900 | 152000 | 151700 | 243 |
| 567 | 20240105 | 092700 | 6043215900 | 151900 | 151700 | 152000 | 151700 | 202 |
| 568 | 20240105 | 092600 | 6012544700 | 151700 | 151700 | 151800 | 151600 | 348 |
| 569 | 20240105 | 092500 | 5959749300 | 151800 | 151800 | 151900 | 151700 | 207 |
| 570 | 20240105 | 092400 | 5928335500 | 151800 | 151800 | 151900 | 151800 | 93 |
| 571 | 20240105 | 092300 | 5914213800 | 151800 | 151700 | 151900 | 151700 | 118 |
| 572 | 20240105 | 092200 | 5896306400 | 151700 | 151800 | 151800 | 151600 | 1605 |
| 573 | 20240105 | 092100 | 5652746100 | 151700 | 151900 | 152000 | 151700 | 715 |
| 574 | 20240105 | 092000 | 5544245700 | 152000 | 151600 | 152100 | 151600 | 1348 |
| 575 | 20240105 | 091900 | 5339619400 | 151600 | 151600 | 151700 | 151600 | 258 |
| 576 | 20240105 | 091800 | 5300495300 | 151700 | 151700 | 151800 | 151600 | 734 |
| 577 | 20240105 | 091700 | 5189169500 | 151700 | 151900 | 151900 | 151700 | 483 |
| 578 | 20240105 | 091600 | 5115841600 | 151900 | 152000 | 152100 | 151900 | 399 |
| 579 | 20240105 | 091500 | 5055193600 | 152100 | 151800 | 152200 | 151800 | 414 |
| 580 | 20240105 | 091400 | 4992280000 | 151800 | 151900 | 152100 | 151800 | 687 |
| 581 | 20240105 | 091300 | 4887921800 | 152000 | 152100 | 152100 | 151900 | 959 |
| 582 | 20240105 | 091200 | 4742202600 | 152000 | 151900 | 152300 | 151900 | 1091 |
| 583 | 20240105 | 091100 | 4576315000 | 151900 | 152400 | 152700 | 151700 | 3258 |
| 584 | 20240105 | 091000 | 4080721700 | 152300 | 151700 | 152700 | 151700 | 5757 |
| 585 | 20240105 | 090900 | 3204490900 | 151600 | 151800 | 152100 | 151600 | 1661 |
| 586 | 20240105 | 090800 | 2952362800 | 152100 | 152200 | 152200 | 151600 | 1721 |
| 587 | 20240105 | 090700 | 2690875500 | 152200 | 152600 | 152700 | 152200 | 624 |
| 588 | 20240105 | 090600 | 2595752600 | 152500 | 152600 | 152800 | 152500 | 607 |
| 589 | 20240105 | 090500 | 2503082300 | 152600 | 152400 | 152600 | 152400 | 560 |
| 590 | 20240105 | 090400 | 2417671200 | 152400 | 152500 | 152800 | 152200 | 3414 |
| 591 | 20240105 | 090300 | 1896906600 | 152500 | 152100 | 152600 | 152100 | 2189 |
| 592 | 20240105 | 090200 | 1563537900 | 152300 | 152400 | 152600 | 151900 | 2703 |
| 593 | 20240105 | 090100 | 1152026800 | 152500 | 151800 | 152500 | 151300 | 2215 |
| 594 | 20240105 | 090000 | 815319800 | 151700 | 151600 | 152300 | 151200 | 5365 |