35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 3 | 20240119 | 185100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 4 | 20240119 | 185000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 5 | 20240119 | 184900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 6 | 20240119 | 184800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 7 | 20240119 | 184700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 8 | 20240119 | 184600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 9 | 20240119 | 184500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 10 | 20240119 | 184400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 11 | 20240119 | 184300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 12 | 20240119 | 184200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 13 | 20240119 | 184100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 14 | 20240119 | 184000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 15 | 20240119 | 183900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 16 | 20240119 | 183800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 17 | 20240119 | 183700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 18 | 20240119 | 183600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 19 | 20240119 | 183500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 20 | 20240119 | 183400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 21 | 20240119 | 183300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 22 | 20240119 | 183200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 23 | 20240119 | 183100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 24 | 20240119 | 183000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 25 | 20240119 | 182900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 26 | 20240119 | 182800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 27 | 20240119 | 182700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 28 | 20240119 | 182600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 29 | 20240119 | 182500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 30 | 20240119 | 182400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 31 | 20240119 | 182300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 32 | 20240119 | 182200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 33 | 20240119 | 182100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 34 | 20240119 | 182000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 35 | 20240119 | 181900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 36 | 20240119 | 181800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 37 | 20240119 | 181700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 38 | 20240119 | 181600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 39 | 20240119 | 181500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 40 | 20240119 | 181400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 41 | 20240119 | 181300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 42 | 20240119 | 181200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 43 | 20240119 | 181100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 44 | 20240119 | 181000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 45 | 20240119 | 180900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 46 | 20240119 | 180800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 47 | 20240119 | 180700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 48 | 20240119 | 180600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 49 | 20240119 | 180500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 50 | 20240119 | 180400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 51 | 20240119 | 180300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 52 | 20240119 | 180200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 53 | 20240119 | 180100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 54 | 20240119 | 180000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 55 | 20240119 | 175900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 56 | 20240119 | 175800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 57 | 20240119 | 175700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 58 | 20240119 | 175600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 59 | 20240119 | 175500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 60 | 20240119 | 175400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 61 | 20240119 | 175300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 62 | 20240119 | 175200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 63 | 20240119 | 175100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 64 | 20240119 | 175000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 65 | 20240119 | 174900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 66 | 20240119 | 174800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 67 | 20240119 | 174700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 68 | 20240119 | 174600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 69 | 20240119 | 174500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 70 | 20240119 | 174400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 71 | 20240119 | 174300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 72 | 20240119 | 174200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 73 | 20240119 | 174100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 74 | 20240119 | 174000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 75 | 20240119 | 173900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 76 | 20240119 | 173800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 77 | 20240119 | 173700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 78 | 20240119 | 173600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 79 | 20240119 | 173500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 80 | 20240119 | 173400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 81 | 20240119 | 173300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 82 | 20240119 | 173200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 83 | 20240119 | 173100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 84 | 20240119 | 173000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 85 | 20240119 | 172900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 86 | 20240119 | 172800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 87 | 20240119 | 172700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 88 | 20240119 | 172600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 89 | 20240119 | 172500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 90 | 20240119 | 172400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 91 | 20240119 | 172300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 92 | 20240119 | 172200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 93 | 20240119 | 172100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 94 | 20240119 | 172000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 95 | 20240119 | 171900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 96 | 20240119 | 171800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 97 | 20240119 | 171700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 98 | 20240119 | 171600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 99 | 20240119 | 171500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 100 | 20240119 | 171400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 101 | 20240119 | 171300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 102 | 20240119 | 171200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 103 | 20240119 | 171100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 104 | 20240119 | 171000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 105 | 20240119 | 170900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 106 | 20240119 | 170800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 107 | 20240119 | 170700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 108 | 20240119 | 170600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 109 | 20240119 | 170500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 110 | 20240119 | 170400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 111 | 20240119 | 170300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 112 | 20240119 | 170200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 113 | 20240119 | 170100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 114 | 20240119 | 170000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 115 | 20240119 | 165900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 116 | 20240119 | 165800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 117 | 20240119 | 165700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 118 | 20240119 | 165600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 119 | 20240119 | 165500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 120 | 20240119 | 165400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 121 | 20240119 | 165300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 122 | 20240119 | 165200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 123 | 20240119 | 165100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 124 | 20240119 | 165000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 125 | 20240119 | 164900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 126 | 20240119 | 164800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 127 | 20240119 | 164700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 128 | 20240119 | 164600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 129 | 20240119 | 164500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 130 | 20240119 | 164400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 131 | 20240119 | 164300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 132 | 20240119 | 164200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 133 | 20240119 | 164100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 134 | 20240119 | 164000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 135 | 20240119 | 163900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 136 | 20240119 | 163800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 137 | 20240119 | 163700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 138 | 20240119 | 163600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 139 | 20240119 | 163500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 140 | 20240119 | 163400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 141 | 20240119 | 163300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 142 | 20240119 | 163200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 143 | 20240119 | 163100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 144 | 20240119 | 163000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 145 | 20240119 | 162900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 146 | 20240119 | 162800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 147 | 20240119 | 162700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 148 | 20240119 | 162600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 149 | 20240119 | 162500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 150 | 20240119 | 162400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 151 | 20240119 | 162300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 152 | 20240119 | 162200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 153 | 20240119 | 162100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 154 | 20240119 | 162000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 155 | 20240119 | 161900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 156 | 20240119 | 161800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 157 | 20240119 | 161700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 158 | 20240119 | 161600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 159 | 20240119 | 161500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 160 | 20240119 | 161400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 161 | 20240119 | 161300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 162 | 20240119 | 161200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 163 | 20240119 | 161100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 164 | 20240119 | 161000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 165 | 20240119 | 160900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 166 | 20240119 | 160800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 167 | 20240119 | 160700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 168 | 20240119 | 160600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 169 | 20240119 | 160500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 170 | 20240119 | 160400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 171 | 20240119 | 160300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 172 | 20240119 | 160200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 173 | 20240119 | 160100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 174 | 20240119 | 160000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 175 | 20240119 | 155900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 176 | 20240119 | 155800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 177 | 20240119 | 155700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 178 | 20240119 | 155600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 179 | 20240119 | 155500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 180 | 20240119 | 155400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 181 | 20240119 | 155300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 182 | 20240119 | 155200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 183 | 20240119 | 155100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 184 | 20240119 | 155000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 185 | 20240119 | 154900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 186 | 20240119 | 154800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 187 | 20240119 | 154700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 188 | 20240119 | 154600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 189 | 20240119 | 154500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 190 | 20240119 | 154400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 191 | 20240119 | 154300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 192 | 20240119 | 154200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 193 | 20240119 | 154100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 194 | 20240119 | 154000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 195 | 20240119 | 153900 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 196 | 20240119 | 153800 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 197 | 20240119 | 153700 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 198 | 20240119 | 153600 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 199 | 20240119 | 153500 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 200 | 20240119 | 153400 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 201 | 20240119 | 153300 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 202 | 20240119 | 153200 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 203 | 20240119 | 153100 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 0 |
| 204 | 20240119 | 153000 | 70920991000 | 147500 | 147500 | 147500 | 147500 | 23779 |
| 205 | 20240119 | 152900 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 206 | 20240119 | 152800 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 207 | 20240119 | 152700 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 208 | 20240119 | 152600 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 209 | 20240119 | 152500 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 210 | 20240119 | 152400 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 211 | 20240119 | 152300 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 212 | 20240119 | 152200 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 213 | 20240119 | 152100 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 214 | 20240119 | 152000 | 67413588500 | 147100 | 147100 | 147100 | 147100 | 0 |
| 215 | 20240119 | 151900 | 67413588500 | 147100 | 147600 | 147700 | 147100 | 1331 |
| 216 | 20240119 | 151800 | 67217365000 | 147600 | 147800 | 147900 | 147100 | 1506 |
| 217 | 20240119 | 151700 | 66994844600 | 147800 | 147400 | 147800 | 147300 | 3705 |
| 218 | 20240119 | 151600 | 66447669900 | 147300 | 147400 | 147600 | 147200 | 1642 |
| 219 | 20240119 | 151500 | 66205608800 | 147400 | 147300 | 147500 | 147200 | 3203 |
| 220 | 20240119 | 151400 | 65733544600 | 147300 | 147200 | 147400 | 147100 | 791 |
| 221 | 20240119 | 151300 | 65617089600 | 147200 | 147300 | 147300 | 147100 | 1007 |
| 222 | 20240119 | 151200 | 65468856200 | 147300 | 147300 | 147400 | 147200 | 552 |
| 223 | 20240119 | 151100 | 65387554700 | 147300 | 147300 | 147300 | 147200 | 530 |
| 224 | 20240119 | 151000 | 65309492100 | 147300 | 147300 | 147400 | 147200 | 421 |
| 225 | 20240119 | 150900 | 65247472400 | 147300 | 147200 | 147400 | 147200 | 814 |
| 226 | 20240119 | 150800 | 65127565200 | 147300 | 147200 | 147400 | 147200 | 1691 |
| 227 | 20240119 | 150700 | 64878485200 | 147200 | 147300 | 147300 | 147200 | 635 |
| 228 | 20240119 | 150600 | 64784963100 | 147300 | 147100 | 147300 | 147000 | 733 |
| 229 | 20240119 | 150500 | 64677079500 | 147000 | 147100 | 147100 | 147000 | 697 |
| 230 | 20240119 | 150400 | 64574558900 | 147100 | 147100 | 147100 | 147000 | 362 |
| 231 | 20240119 | 150300 | 64521315700 | 147100 | 147000 | 147300 | 147000 | 558 |
| 232 | 20240119 | 150200 | 64439214900 | 147100 | 147000 | 147100 | 146800 | 771 |
| 233 | 20240119 | 150100 | 64325898800 | 147100 | 147100 | 147200 | 147000 | 542 |
| 234 | 20240119 | 150000 | 64246188500 | 147100 | 147200 | 147200 | 146900 | 838 |
| 235 | 20240119 | 145900 | 64122960300 | 147100 | 147000 | 147200 | 146900 | 931 |
| 236 | 20240119 | 145800 | 63986088400 | 147000 | 146800 | 147000 | 146800 | 1534 |
| 237 | 20240119 | 145700 | 63760791600 | 146700 | 146900 | 147000 | 146700 | 559 |
| 238 | 20240119 | 145600 | 63678711400 | 147000 | 147100 | 147100 | 146900 | 663 |
| 239 | 20240119 | 145500 | 63581275600 | 147000 | 147300 | 147300 | 146900 | 2057 |
| 240 | 20240119 | 145400 | 63278741700 | 147300 | 147300 | 147400 | 147200 | 797 |
| 241 | 20240119 | 145300 | 63161345800 | 147300 | 147400 | 147400 | 147200 | 481 |
| 242 | 20240119 | 145200 | 63090493900 | 147400 | 147500 | 147500 | 147200 | 1379 |
| 243 | 20240119 | 145100 | 62887310600 | 147500 | 147500 | 147500 | 147400 | 701 |
| 244 | 20240119 | 145000 | 62783943300 | 147500 | 147400 | 147500 | 147400 | 878 |
| 245 | 20240119 | 144900 | 62654485400 | 147400 | 147400 | 147400 | 147300 | 555 |
| 246 | 20240119 | 144800 | 62572684400 | 147400 | 147300 | 147400 | 147200 | 886 |
| 247 | 20240119 | 144700 | 62442141500 | 147300 | 147300 | 147400 | 147200 | 634 |
| 248 | 20240119 | 144600 | 62348742800 | 147300 | 147200 | 147400 | 147100 | 1055 |
| 249 | 20240119 | 144500 | 62193356200 | 147200 | 147200 | 147200 | 147100 | 558 |
| 250 | 20240119 | 144400 | 62111229000 | 147200 | 147200 | 147200 | 147100 | 525 |
| 251 | 20240119 | 144300 | 62033955100 | 147200 | 147100 | 147200 | 147000 | 570 |
| 252 | 20240119 | 144200 | 61950082000 | 147100 | 147000 | 147100 | 147000 | 436 |
| 253 | 20240119 | 144100 | 61885968700 | 147000 | 147100 | 147200 | 146900 | 983 |
| 254 | 20240119 | 144000 | 61741434500 | 147100 | 147200 | 147200 | 147000 | 795 |
| 255 | 20240119 | 143900 | 61624493700 | 147200 | 146800 | 147300 | 146800 | 838 |
| 256 | 20240119 | 143800 | 61501259800 | 146800 | 147300 | 147300 | 146800 | 1438 |
| 257 | 20240119 | 143700 | 61289713400 | 147300 | 147300 | 147300 | 147100 | 777 |
| 258 | 20240119 | 143600 | 61175329000 | 147300 | 147200 | 147300 | 147100 | 870 |
| 259 | 20240119 | 143500 | 61047284300 | 147200 | 147300 | 147300 | 147100 | 837 |
| 260 | 20240119 | 143400 | 60924085300 | 147300 | 147300 | 147300 | 147200 | 547 |
| 261 | 20240119 | 143300 | 60843538900 | 147300 | 147300 | 147300 | 147100 | 913 |
| 262 | 20240119 | 143200 | 60709094400 | 147300 | 147300 | 147300 | 147200 | 587 |
| 263 | 20240119 | 143100 | 60622654300 | 147300 | 147400 | 147400 | 147200 | 1041 |
| 264 | 20240119 | 143000 | 60469346600 | 147300 | 147300 | 147400 | 147300 | 585 |
| 265 | 20240119 | 142900 | 60383130300 | 147300 | 147400 | 147400 | 147200 | 1216 |
| 266 | 20240119 | 142800 | 60204000500 | 147400 | 147400 | 147400 | 147300 | 1239 |
| 267 | 20240119 | 142700 | 60021463900 | 147400 | 147200 | 147400 | 147200 | 1081 |
| 268 | 20240119 | 142600 | 59862194000 | 147300 | 147300 | 147300 | 147200 | 1016 |
| 269 | 20240119 | 142500 | 59712570500 | 147200 | 147300 | 147300 | 147200 | 884 |
| 270 | 20240119 | 142400 | 59582378700 | 147300 | 146800 | 147300 | 146800 | 2251 |
| 271 | 20240119 | 142300 | 59251357700 | 146800 | 146600 | 146800 | 146600 | 473 |
| 272 | 20240119 | 142200 | 59181955400 | 146700 | 146700 | 146700 | 146400 | 846 |
| 273 | 20240119 | 142100 | 59057999200 | 146600 | 146500 | 146600 | 146300 | 404 |
| 274 | 20240119 | 142000 | 58998800900 | 146400 | 146300 | 146700 | 146200 | 1026 |
| 275 | 20240119 | 141900 | 58848619200 | 146300 | 146200 | 146300 | 146100 | 936 |
| 276 | 20240119 | 141800 | 58711786200 | 146200 | 146600 | 146800 | 146100 | 1682 |
| 277 | 20240119 | 141700 | 58465736000 | 146600 | 146700 | 146800 | 146500 | 961 |
| 278 | 20240119 | 141600 | 58324810600 | 146700 | 146600 | 146800 | 146600 | 718 |
| 279 | 20240119 | 141500 | 58219478200 | 146700 | 146800 | 146800 | 146700 | 807 |
| 280 | 20240119 | 141400 | 58101064700 | 146800 | 147000 | 147000 | 146700 | 940 |
| 281 | 20240119 | 141300 | 57963026900 | 147000 | 147000 | 147000 | 146900 | 654 |
| 282 | 20240119 | 141200 | 57866929000 | 147000 | 146900 | 147000 | 146700 | 740 |
| 283 | 20240119 | 141100 | 57758236100 | 146900 | 146700 | 146900 | 146500 | 835 |
| 284 | 20240119 | 141000 | 57635681900 | 146600 | 146900 | 146900 | 146600 | 1306 |
| 285 | 20240119 | 140900 | 57443971800 | 146900 | 146700 | 147000 | 146600 | 1506 |
| 286 | 20240119 | 140800 | 57222843900 | 146700 | 146700 | 146700 | 146500 | 1241 |
| 287 | 20240119 | 140700 | 57040915500 | 146700 | 146800 | 146800 | 146600 | 767 |
| 288 | 20240119 | 140600 | 56928390600 | 146700 | 146700 | 146800 | 146600 | 628 |
| 289 | 20240119 | 140500 | 56836269400 | 146700 | 146900 | 147000 | 146600 | 1082 |
| 290 | 20240119 | 140400 | 56677473300 | 146900 | 147000 | 147000 | 146900 | 821 |
| 291 | 20240119 | 140300 | 56556836800 | 147000 | 147100 | 147200 | 146800 | 1327 |
| 292 | 20240119 | 140200 | 56361848700 | 147200 | 147000 | 147300 | 146900 | 1477 |
| 293 | 20240119 | 140100 | 56144633900 | 146900 | 147000 | 147000 | 146700 | 2069 |
| 294 | 20240119 | 140000 | 55840765600 | 147000 | 146800 | 147100 | 146800 | 450 |
| 295 | 20240119 | 135900 | 55774623000 | 146800 | 147100 | 147200 | 146800 | 2027 |
| 296 | 20240119 | 135800 | 55476543500 | 147200 | 147300 | 147300 | 147000 | 683 |
| 297 | 20240119 | 135700 | 55376029700 | 147300 | 147400 | 147400 | 147200 | 678 |
| 298 | 20240119 | 135600 | 55276148300 | 147400 | 147500 | 147500 | 147300 | 585 |
| 299 | 20240119 | 135500 | 55189925800 | 147300 | 147400 | 147500 | 147300 | 684 |
| 300 | 20240119 | 135400 | 55089095900 | 147300 | 147100 | 147400 | 147100 | 1583 |
| 301 | 20240119 | 135300 | 54856063800 | 147200 | 147200 | 147300 | 147100 | 840 |
| 302 | 20240119 | 135200 | 54732451800 | 147200 | 147400 | 147400 | 147200 | 762 |
| 303 | 20240119 | 135100 | 54620219600 | 147300 | 147300 | 147400 | 147200 | 487 |
| 304 | 20240119 | 135000 | 54548455600 | 147300 | 147500 | 147500 | 147300 | 1144 |
| 305 | 20240119 | 134900 | 54379842400 | 147400 | 147500 | 147600 | 147400 | 995 |
| 306 | 20240119 | 134800 | 54233076400 | 147500 | 147700 | 147700 | 147500 | 896 |
| 307 | 20240119 | 134700 | 54100802100 | 147600 | 147700 | 147800 | 147600 | 439 |
| 308 | 20240119 | 134600 | 54035962600 | 147700 | 148000 | 148000 | 147700 | 1105 |
| 309 | 20240119 | 134500 | 53872569400 | 147900 | 147900 | 148000 | 147800 | 287 |
| 310 | 20240119 | 134400 | 53830121200 | 147800 | 147900 | 148000 | 147800 | 724 |
| 311 | 20240119 | 134300 | 53723068700 | 147900 | 148000 | 148000 | 147800 | 1224 |
| 312 | 20240119 | 134200 | 53542021100 | 148000 | 148000 | 148000 | 147900 | 555 |
| 313 | 20240119 | 134100 | 53459906600 | 148000 | 147700 | 148000 | 147700 | 1457 |
| 314 | 20240119 | 134000 | 53244514000 | 147700 | 147700 | 147700 | 147600 | 615 |
| 315 | 20240119 | 133900 | 53153688900 | 147700 | 147700 | 147700 | 147600 | 415 |
| 316 | 20240119 | 133800 | 53092396500 | 147700 | 147600 | 147800 | 147600 | 790 |
| 317 | 20240119 | 133700 | 52975712800 | 147700 | 147700 | 147800 | 147600 | 687 |
| 318 | 20240119 | 133600 | 52874224300 | 147700 | 147700 | 147800 | 147600 | 532 |
| 319 | 20240119 | 133500 | 52795652100 | 147700 | 147800 | 147800 | 147600 | 693 |
| 320 | 20240119 | 133400 | 52693285000 | 147800 | 147600 | 147800 | 147600 | 1084 |
| 321 | 20240119 | 133300 | 52533177900 | 147700 | 148000 | 148000 | 147500 | 940 |
| 322 | 20240119 | 133200 | 52394297700 | 148000 | 147900 | 148000 | 147800 | 519 |
| 323 | 20240119 | 133100 | 52317519300 | 147900 | 148200 | 148200 | 147900 | 1076 |
| 324 | 20240119 | 133000 | 52158270400 | 148200 | 148200 | 148300 | 148100 | 889 |
| 325 | 20240119 | 132900 | 52026509500 | 148200 | 148100 | 148300 | 148000 | 2113 |
| 326 | 20240119 | 132800 | 51713363700 | 148100 | 148300 | 148300 | 148000 | 1208 |
| 327 | 20240119 | 132700 | 51534435900 | 148300 | 148000 | 148300 | 148000 | 5335 |
| 328 | 20240119 | 132600 | 50744081100 | 148000 | 147800 | 148000 | 147800 | 1665 |
| 329 | 20240119 | 132500 | 50497751100 | 147900 | 147600 | 147900 | 147500 | 2980 |
| 330 | 20240119 | 132400 | 50057565400 | 147600 | 147600 | 147700 | 147500 | 840 |
| 331 | 20240119 | 132300 | 49933579600 | 147600 | 147700 | 147700 | 147500 | 775 |
| 332 | 20240119 | 132200 | 49819148900 | 147700 | 148100 | 148100 | 147500 | 1634 |
| 333 | 20240119 | 132100 | 49577622300 | 148100 | 148200 | 148300 | 148000 | 1009 |
| 334 | 20240119 | 132000 | 49428148000 | 148200 | 148200 | 148300 | 148100 | 1906 |
| 335 | 20240119 | 131900 | 49145687700 | 148200 | 148200 | 148300 | 148100 | 1113 |
| 336 | 20240119 | 131800 | 48980723600 | 148100 | 147900 | 148300 | 147900 | 7035 |
| 337 | 20240119 | 131700 | 47938963700 | 148000 | 147800 | 148000 | 147700 | 4050 |
| 338 | 20240119 | 131600 | 47340098600 | 147700 | 147700 | 147800 | 147600 | 1080 |
| 339 | 20240119 | 131500 | 47180613500 | 147700 | 147500 | 147700 | 147500 | 543 |
| 340 | 20240119 | 131400 | 47100461600 | 147600 | 147400 | 147700 | 147400 | 1820 |
| 341 | 20240119 | 131300 | 46831954600 | 147400 | 147500 | 147500 | 147400 | 996 |
| 342 | 20240119 | 131200 | 46685056400 | 147500 | 147200 | 147500 | 147200 | 3313 |
| 343 | 20240119 | 131100 | 46196929700 | 147200 | 147300 | 147300 | 147200 | 911 |
| 344 | 20240119 | 131000 | 46062777400 | 147200 | 147300 | 147300 | 147100 | 616 |
| 345 | 20240119 | 130900 | 45972100900 | 147300 | 147200 | 147300 | 147100 | 895 |
| 346 | 20240119 | 130800 | 45840348000 | 147200 | 147200 | 147200 | 147000 | 1162 |
| 347 | 20240119 | 130700 | 45669414800 | 147200 | 147200 | 147200 | 147100 | 1012 |
| 348 | 20240119 | 130600 | 45520513700 | 147200 | 146900 | 147300 | 146800 | 9487 |
| 349 | 20240119 | 130500 | 44125127800 | 146900 | 146800 | 146900 | 146700 | 3324 |
| 350 | 20240119 | 130400 | 43637137100 | 146800 | 146800 | 146800 | 146700 | 346 |
| 351 | 20240119 | 130300 | 43586362300 | 146800 | 146700 | 146800 | 146600 | 789 |
| 352 | 20240119 | 130200 | 43470599500 | 146700 | 146700 | 146800 | 146600 | 535 |
| 353 | 20240119 | 130100 | 43392106800 | 146800 | 146700 | 146800 | 146700 | 308 |
| 354 | 20240119 | 130000 | 43346907100 | 146800 | 146700 | 146800 | 146600 | 553 |
| 355 | 20240119 | 125900 | 43265776300 | 146700 | 146800 | 146800 | 146500 | 838 |
| 356 | 20240119 | 125800 | 43142866200 | 146800 | 146500 | 146800 | 146500 | 6512 |
| 357 | 20240119 | 125700 | 42188181200 | 146400 | 146500 | 146500 | 146400 | 281 |
| 358 | 20240119 | 125600 | 42147031000 | 146500 | 146400 | 146500 | 146400 | 260 |
| 359 | 20240119 | 125500 | 42108945900 | 146500 | 146400 | 146500 | 146400 | 422 |
| 360 | 20240119 | 125400 | 42047143200 | 146400 | 146500 | 146500 | 146400 | 318 |
| 361 | 20240119 | 125300 | 42000575100 | 146500 | 146500 | 146500 | 146400 | 215 |
| 362 | 20240119 | 125200 | 41969082200 | 146500 | 146400 | 146500 | 146400 | 612 |
| 363 | 20240119 | 125100 | 41879461400 | 146400 | 146500 | 146500 | 146400 | 480 |
| 364 | 20240119 | 125000 | 41809159200 | 146500 | 146500 | 146500 | 146400 | 249 |
| 365 | 20240119 | 124900 | 41772683600 | 146500 | 146500 | 146500 | 146400 | 375 |
| 366 | 20240119 | 124800 | 41717759800 | 146500 | 146400 | 146500 | 146400 | 584 |
| 367 | 20240119 | 124700 | 41632232200 | 146400 | 146400 | 146500 | 146400 | 305 |
| 368 | 20240119 | 124600 | 41587564900 | 146400 | 146500 | 146500 | 146400 | 458 |
| 369 | 20240119 | 124500 | 41520486500 | 146400 | 146400 | 146400 | 146200 | 606 |
| 370 | 20240119 | 124400 | 41431795900 | 146400 | 146300 | 146400 | 146300 | 286 |
| 371 | 20240119 | 124300 | 41389951200 | 146200 | 146400 | 146400 | 146200 | 919 |
| 372 | 20240119 | 124200 | 41255452500 | 146400 | 146500 | 146500 | 146400 | 535 |
| 373 | 20240119 | 124100 | 41177098400 | 146500 | 146500 | 146500 | 146400 | 219 |
| 374 | 20240119 | 124000 | 41145021100 | 146400 | 146500 | 146500 | 146400 | 298 |
| 375 | 20240119 | 123900 | 41101373100 | 146500 | 146400 | 146500 | 146300 | 327 |
| 376 | 20240119 | 123800 | 41053487900 | 146400 | 146500 | 146500 | 146300 | 552 |
| 377 | 20240119 | 123700 | 40972679600 | 146600 | 146500 | 146600 | 146400 | 626 |
| 378 | 20240119 | 123600 | 40880972400 | 146400 | 146400 | 146500 | 146300 | 317 |
| 379 | 20240119 | 123500 | 40834553300 | 146400 | 146400 | 146400 | 146300 | 239 |
| 380 | 20240119 | 123400 | 40799570800 | 146400 | 146600 | 146600 | 146400 | 619 |
| 381 | 20240119 | 123300 | 40708863700 | 146600 | 146400 | 146600 | 146300 | 412 |
| 382 | 20240119 | 123200 | 40648495500 | 146400 | 146700 | 146700 | 146400 | 1099 |
| 383 | 20240119 | 123100 | 40487460300 | 146800 | 146700 | 146800 | 146700 | 554 |
| 384 | 20240119 | 123000 | 40406174100 | 146800 | 146800 | 146800 | 146700 | 586 |
| 385 | 20240119 | 122900 | 40320160500 | 146800 | 146700 | 146800 | 146600 | 1013 |
| 386 | 20240119 | 122800 | 40171554500 | 146700 | 146600 | 146700 | 146600 | 633 |
| 387 | 20240119 | 122700 | 40078701000 | 146600 | 146700 | 146700 | 146600 | 554 |
| 388 | 20240119 | 122600 | 39997439600 | 146700 | 146400 | 146700 | 146400 | 4536 |
| 389 | 20240119 | 122500 | 39332808200 | 146400 | 146300 | 146400 | 146300 | 456 |
| 390 | 20240119 | 122400 | 39266058000 | 146300 | 146400 | 146400 | 146300 | 258 |
| 391 | 20240119 | 122300 | 39228305200 | 146400 | 146200 | 146400 | 146200 | 2996 |
| 392 | 20240119 | 122200 | 38789972500 | 146200 | 146100 | 146200 | 146100 | 346 |
| 393 | 20240119 | 122100 | 38739399800 | 146200 | 146200 | 146200 | 146000 | 471 |
| 394 | 20240119 | 122000 | 38670569100 | 146200 | 146200 | 146300 | 146100 | 720 |
| 395 | 20240119 | 121900 | 38565272900 | 146300 | 146200 | 146300 | 146200 | 524 |
| 396 | 20240119 | 121800 | 38488627600 | 146300 | 146300 | 146300 | 146200 | 621 |
| 397 | 20240119 | 121700 | 38397807700 | 146200 | 146300 | 146300 | 145800 | 1563 |
| 398 | 20240119 | 121600 | 38169391600 | 146300 | 146000 | 146300 | 146000 | 1175 |
| 399 | 20240119 | 121500 | 37997641200 | 146100 | 145900 | 146100 | 145800 | 729 |
| 400 | 20240119 | 121400 | 37891241400 | 145900 | 145900 | 145900 | 145800 | 469 |
| 401 | 20240119 | 121300 | 37822832000 | 145900 | 146100 | 146100 | 145800 | 849 |
| 402 | 20240119 | 121200 | 37698934700 | 146100 | 146000 | 146100 | 145900 | 1032 |
| 403 | 20240119 | 121100 | 37548238800 | 146000 | 145900 | 146000 | 145800 | 458 |
| 404 | 20240119 | 121000 | 37481396500 | 145900 | 145700 | 146000 | 145700 | 1079 |
| 405 | 20240119 | 120900 | 37324016600 | 145700 | 145700 | 145800 | 145700 | 312 |
| 406 | 20240119 | 120800 | 37278550500 | 145800 | 145800 | 145800 | 145700 | 435 |
| 407 | 20240119 | 120700 | 37215138700 | 145700 | 145700 | 145800 | 145700 | 439 |
| 408 | 20240119 | 120600 | 37151158300 | 145700 | 145700 | 145800 | 145600 | 266 |
| 409 | 20240119 | 120500 | 37112410600 | 145700 | 145800 | 145900 | 145600 | 619 |
| 410 | 20240119 | 120400 | 37022174500 | 145900 | 145900 | 145900 | 145800 | 419 |
| 411 | 20240119 | 120300 | 36961057000 | 145900 | 145600 | 145900 | 145600 | 1426 |
| 412 | 20240119 | 120200 | 36753169900 | 145700 | 145600 | 145700 | 145500 | 470 |
| 413 | 20240119 | 120100 | 36684735700 | 145600 | 145600 | 145600 | 145400 | 642 |
| 414 | 20240119 | 120000 | 36591318600 | 145600 | 145700 | 145800 | 145500 | 776 |
| 415 | 20240119 | 115900 | 36478326000 | 145800 | 145700 | 145800 | 145700 | 288 |
| 416 | 20240119 | 115800 | 36436346800 | 145800 | 146000 | 146100 | 145700 | 397 |
| 417 | 20240119 | 115700 | 36378430000 | 146000 | 146000 | 146000 | 145700 | 367 |
| 418 | 20240119 | 115600 | 36324897200 | 145800 | 145800 | 146000 | 145800 | 988 |
| 419 | 20240119 | 115500 | 36180756100 | 145900 | 145800 | 145900 | 145800 | 453 |
| 420 | 20240119 | 115400 | 36114694100 | 145900 | 146000 | 146100 | 145700 | 1963 |
| 421 | 20240119 | 115300 | 35828337400 | 146100 | 146200 | 146200 | 146000 | 420 |
| 422 | 20240119 | 115200 | 35766967400 | 146100 | 146100 | 146200 | 146000 | 688 |
| 423 | 20240119 | 115100 | 35666456200 | 146100 | 146100 | 146200 | 146000 | 625 |
| 424 | 20240119 | 115000 | 35575142600 | 146100 | 146200 | 146200 | 146000 | 683 |
| 425 | 20240119 | 114900 | 35475341000 | 146200 | 146200 | 146400 | 146100 | 414 |
| 426 | 20240119 | 114800 | 35414788000 | 146200 | 146500 | 146500 | 146200 | 711 |
| 427 | 20240119 | 114700 | 35310788000 | 146400 | 146400 | 146500 | 146400 | 477 |
| 428 | 20240119 | 114600 | 35240938500 | 146500 | 146400 | 146500 | 146300 | 3859 |
| 429 | 20240119 | 114500 | 34675745600 | 146400 | 146500 | 146500 | 146300 | 299 |
| 430 | 20240119 | 114400 | 34631974200 | 146400 | 146200 | 146500 | 146200 | 2554 |
| 431 | 20240119 | 114300 | 34258150800 | 146300 | 146300 | 146400 | 146200 | 418 |
| 432 | 20240119 | 114200 | 34197008700 | 146300 | 146300 | 146400 | 146200 | 380 |
| 433 | 20240119 | 114100 | 34141408200 | 146300 | 146300 | 146400 | 146200 | 1796 |
| 434 | 20240119 | 114000 | 33878641400 | 146300 | 146300 | 146300 | 146100 | 2389 |
| 435 | 20240119 | 113900 | 33529298500 | 146200 | 146300 | 146300 | 146200 | 211 |
| 436 | 20240119 | 113800 | 33498433900 | 146300 | 146200 | 146300 | 146200 | 605 |
| 437 | 20240119 | 113700 | 33409948200 | 146200 | 146300 | 146300 | 146200 | 775 |
| 438 | 20240119 | 113600 | 33296588900 | 146400 | 146400 | 146400 | 146300 | 444 |
| 439 | 20240119 | 113500 | 33231616600 | 146400 | 146300 | 146400 | 146200 | 1006 |
| 440 | 20240119 | 113400 | 33084407200 | 146400 | 146200 | 146500 | 146200 | 3752 |
| 441 | 20240119 | 113300 | 32535278600 | 146200 | 146100 | 146200 | 145900 | 645 |
| 442 | 20240119 | 113200 | 32441087200 | 146100 | 146200 | 146200 | 146000 | 729 |
| 443 | 20240119 | 113100 | 32334552100 | 146200 | 146200 | 146200 | 146100 | 212 |
| 444 | 20240119 | 113000 | 32303559600 | 146200 | 146200 | 146200 | 146000 | 480 |
| 445 | 20240119 | 112900 | 32233429800 | 146200 | 146300 | 146400 | 146200 | 1149 |
| 446 | 20240119 | 112800 | 32065348400 | 146300 | 146000 | 146300 | 146000 | 1899 |
| 447 | 20240119 | 112700 | 31787838900 | 146000 | 145900 | 146100 | 145800 | 1378 |
| 448 | 20240119 | 112600 | 31586682300 | 145700 | 145700 | 145800 | 145500 | 1397 |
| 449 | 20240119 | 112500 | 31383237500 | 145800 | 145900 | 146000 | 145600 | 919 |
| 450 | 20240119 | 112400 | 31249229800 | 145900 | 145700 | 146000 | 145700 | 1343 |
| 451 | 20240119 | 112300 | 31053396400 | 145600 | 145700 | 145700 | 145600 | 404 |
| 452 | 20240119 | 112200 | 30994547800 | 145700 | 145700 | 145700 | 145600 | 292 |
| 453 | 20240119 | 112100 | 30952008800 | 145700 | 146000 | 146000 | 145600 | 1339 |
| 454 | 20240119 | 112000 | 30756807000 | 146000 | 146000 | 146100 | 145900 | 752 |
| 455 | 20240119 | 111900 | 30647010400 | 145900 | 146100 | 146200 | 145900 | 1172 |
| 456 | 20240119 | 111800 | 30475893200 | 146200 | 146400 | 146400 | 146000 | 2249 |
| 457 | 20240119 | 111700 | 30147085100 | 146400 | 146200 | 146400 | 146200 | 1866 |
| 458 | 20240119 | 111600 | 29873993100 | 146100 | 146300 | 146300 | 146100 | 674 |
| 459 | 20240119 | 111500 | 29775470100 | 146200 | 145900 | 146300 | 145800 | 6109 |
| 460 | 20240119 | 111400 | 28883137700 | 145800 | 145600 | 145800 | 145500 | 2934 |
| 461 | 20240119 | 111300 | 28455646900 | 145500 | 145500 | 145700 | 145300 | 1265 |
| 462 | 20240119 | 111200 | 28271499800 | 145500 | 145300 | 145700 | 145200 | 5302 |
| 463 | 20240119 | 111100 | 27500299900 | 145200 | 145200 | 145400 | 145100 | 1305 |
| 464 | 20240119 | 111000 | 27310744100 | 145200 | 145500 | 145500 | 145100 | 1490 |
| 465 | 20240119 | 110900 | 27094303900 | 145400 | 144800 | 145500 | 144700 | 7334 |
| 466 | 20240119 | 110800 | 26030685300 | 144800 | 144600 | 144800 | 144600 | 1317 |
| 467 | 20240119 | 110700 | 25840059200 | 144600 | 144300 | 144700 | 144300 | 845 |
| 468 | 20240119 | 110600 | 25717942400 | 144300 | 144000 | 144800 | 143900 | 9415 |
| 469 | 20240119 | 110500 | 24359233800 | 143900 | 143900 | 144000 | 143800 | 2783 |
| 470 | 20240119 | 110400 | 23958714100 | 143900 | 143700 | 143900 | 143700 | 1290 |
| 471 | 20240119 | 110300 | 23773194800 | 143800 | 143700 | 143800 | 143600 | 1184 |
| 472 | 20240119 | 110200 | 23603029800 | 143700 | 143500 | 143700 | 143400 | 2295 |
| 473 | 20240119 | 110100 | 23273629500 | 143500 | 143200 | 143500 | 143200 | 1304 |
| 474 | 20240119 | 110000 | 23086748900 | 143100 | 143100 | 143200 | 143000 | 1142 |
| 475 | 20240119 | 105900 | 22923291900 | 143100 | 143000 | 143100 | 142900 | 1482 |
| 476 | 20240119 | 105800 | 22711376400 | 143000 | 142900 | 143000 | 142800 | 1439 |
| 477 | 20240119 | 105700 | 22505726400 | 142900 | 142700 | 142900 | 142700 | 252 |
| 478 | 20240119 | 105600 | 22469735800 | 142700 | 142900 | 142900 | 142600 | 1735 |
| 479 | 20240119 | 105500 | 22221994100 | 142900 | 142900 | 142900 | 142800 | 305 |
| 480 | 20240119 | 105400 | 22178412300 | 142900 | 142700 | 142900 | 142600 | 1190 |
| 481 | 20240119 | 105300 | 22008500800 | 142600 | 142800 | 142800 | 142600 | 1206 |
| 482 | 20240119 | 105200 | 21836419100 | 142800 | 142900 | 142900 | 142800 | 400 |
| 483 | 20240119 | 105100 | 21779279800 | 142800 | 142800 | 142900 | 142700 | 341 |
| 484 | 20240119 | 105000 | 21730576200 | 142800 | 142800 | 142800 | 142700 | 347 |
| 485 | 20240119 | 104900 | 21681029300 | 142800 | 142900 | 143000 | 142700 | 1034 |
| 486 | 20240119 | 104800 | 21533302000 | 142800 | 143000 | 143000 | 142800 | 573 |
| 487 | 20240119 | 104700 | 21451406200 | 143000 | 142900 | 143000 | 142900 | 400 |
| 488 | 20240119 | 104600 | 21394223800 | 142900 | 143000 | 143100 | 142800 | 814 |
| 489 | 20240119 | 104500 | 21277813800 | 143000 | 143200 | 143200 | 143000 | 593 |
| 490 | 20240119 | 104400 | 21192956900 | 143100 | 143400 | 143400 | 143100 | 418 |
| 491 | 20240119 | 104300 | 21133073500 | 143400 | 143400 | 143500 | 143300 | 338 |
| 492 | 20240119 | 104200 | 21084604100 | 143300 | 143400 | 143500 | 143100 | 724 |
| 493 | 20240119 | 104100 | 20980829200 | 143400 | 143400 | 143400 | 143300 | 143 |
| 494 | 20240119 | 104000 | 20960323400 | 143300 | 143500 | 143500 | 143000 | 956 |
| 495 | 20240119 | 103900 | 20823319900 | 143400 | 143000 | 143500 | 143000 | 3137 |
| 496 | 20240119 | 103800 | 20374018400 | 143100 | 142700 | 143100 | 142700 | 2245 |
| 497 | 20240119 | 103700 | 20053052800 | 142800 | 142800 | 142800 | 142700 | 279 |
| 498 | 20240119 | 103600 | 20013211700 | 142700 | 142800 | 142800 | 142700 | 356 |
| 499 | 20240119 | 103500 | 19962380800 | 142700 | 142800 | 142800 | 142700 | 350 |
| 500 | 20240119 | 103400 | 19912404600 | 142800 | 142900 | 142900 | 142700 | 437 |
| 501 | 20240119 | 103300 | 19849979300 | 142800 | 142800 | 142900 | 142700 | 266 |
| 502 | 20240119 | 103200 | 19811987000 | 142800 | 142700 | 142900 | 142700 | 312 |
| 503 | 20240119 | 103100 | 19767436500 | 142800 | 142900 | 143000 | 142600 | 323 |
| 504 | 20240119 | 103000 | 19721279300 | 142900 | 142800 | 142900 | 142700 | 998 |
| 505 | 20240119 | 102900 | 19578765000 | 142700 | 142800 | 142800 | 142600 | 398 |
| 506 | 20240119 | 102800 | 19521965600 | 142800 | 142700 | 142800 | 142600 | 338 |
| 507 | 20240119 | 102700 | 19473728500 | 142700 | 142700 | 142900 | 142600 | 778 |
| 508 | 20240119 | 102600 | 19362692000 | 142800 | 142900 | 143000 | 142800 | 311 |
| 509 | 20240119 | 102500 | 19318261100 | 142900 | 142900 | 143000 | 142800 | 1482 |
| 510 | 20240119 | 102400 | 19106484500 | 142800 | 142900 | 142900 | 142800 | 157 |
| 511 | 20240119 | 102300 | 19084051700 | 142900 | 142800 | 142900 | 142700 | 555 |
| 512 | 20240119 | 102200 | 19004790600 | 142700 | 142800 | 142900 | 142700 | 793 |
| 513 | 20240119 | 102100 | 18891531600 | 142900 | 142800 | 142900 | 142800 | 329 |
| 514 | 20240119 | 102000 | 18844525700 | 142800 | 142900 | 143000 | 142800 | 633 |
| 515 | 20240119 | 101900 | 18754080900 | 142800 | 142900 | 143000 | 142800 | 381 |
| 516 | 20240119 | 101800 | 18699638000 | 142800 | 143100 | 143100 | 142800 | 513 |
| 517 | 20240119 | 101700 | 18626313700 | 143000 | 142900 | 143100 | 142800 | 407 |
| 518 | 20240119 | 101600 | 18568101200 | 142900 | 143200 | 143200 | 142800 | 828 |
| 519 | 20240119 | 101500 | 18449728100 | 143200 | 143300 | 143300 | 143000 | 824 |
| 520 | 20240119 | 101400 | 18331745300 | 143400 | 143200 | 143400 | 143100 | 583 |
| 521 | 20240119 | 101300 | 18248215000 | 143200 | 143100 | 143200 | 143000 | 1979 |
| 522 | 20240119 | 101200 | 17964954700 | 143000 | 142900 | 143100 | 142900 | 563 |
| 523 | 20240119 | 101100 | 17884442600 | 142900 | 143100 | 143100 | 142900 | 390 |
| 524 | 20240119 | 101000 | 17828662400 | 143000 | 143000 | 143100 | 142900 | 440 |
| 525 | 20240119 | 100900 | 17765722000 | 143000 | 143200 | 143200 | 142900 | 578 |
| 526 | 20240119 | 100800 | 17683029300 | 143200 | 143300 | 143300 | 143200 | 489 |
| 527 | 20240119 | 100700 | 17612986800 | 143300 | 143100 | 143400 | 143000 | 1995 |
| 528 | 20240119 | 100600 | 17327392100 | 143100 | 143000 | 143100 | 142900 | 410 |
| 529 | 20240119 | 100500 | 17268762200 | 143000 | 143000 | 143300 | 142900 | 1586 |
| 530 | 20240119 | 100400 | 17041842000 | 143000 | 142700 | 143000 | 142600 | 1493 |
| 531 | 20240119 | 100300 | 16828549200 | 142800 | 142900 | 142900 | 142700 | 871 |
| 532 | 20240119 | 100200 | 16704177300 | 142800 | 142900 | 142900 | 142800 | 521 |
| 533 | 20240119 | 100100 | 16629741900 | 142800 | 142800 | 142900 | 142700 | 675 |
| 534 | 20240119 | 100000 | 16533328300 | 142800 | 142600 | 142900 | 142600 | 1689 |
| 535 | 20240119 | 095900 | 16292222000 | 142600 | 142800 | 142800 | 142600 | 1295 |
| 536 | 20240119 | 095800 | 16107413000 | 142700 | 142800 | 142800 | 142700 | 249 |
| 537 | 20240119 | 095700 | 16071870500 | 142800 | 142800 | 142800 | 142500 | 1186 |
| 538 | 20240119 | 095600 | 15902569400 | 142800 | 142600 | 142800 | 142400 | 735 |
| 539 | 20240119 | 095500 | 15797768300 | 142700 | 142600 | 142700 | 142400 | 1312 |
| 540 | 20240119 | 095400 | 15610758300 | 142600 | 142800 | 142800 | 142600 | 646 |
| 541 | 20240119 | 095300 | 15518565000 | 142700 | 142300 | 142900 | 142300 | 1964 |
| 542 | 20240119 | 095200 | 15238544700 | 142300 | 142700 | 142700 | 142300 | 2551 |
| 543 | 20240119 | 095100 | 14874977800 | 142700 | 142800 | 142900 | 142600 | 1427 |
| 544 | 20240119 | 095000 | 14671321000 | 142800 | 142900 | 143100 | 142800 | 925 |
| 545 | 20240119 | 094900 | 14539120100 | 142900 | 142900 | 143000 | 142800 | 856 |
| 546 | 20240119 | 094800 | 14416781200 | 143000 | 143000 | 143100 | 142900 | 1166 |
| 547 | 20240119 | 094700 | 14250044100 | 143100 | 143100 | 143100 | 143000 | 261 |
| 548 | 20240119 | 094600 | 14212708100 | 143100 | 143500 | 143500 | 143000 | 1235 |
| 549 | 20240119 | 094500 | 14035698600 | 143400 | 143500 | 143500 | 143400 | 478 |
| 550 | 20240119 | 094400 | 13967115500 | 143400 | 143400 | 143500 | 143300 | 317 |
| 551 | 20240119 | 094300 | 13921645600 | 143500 | 143800 | 143800 | 143300 | 961 |
| 552 | 20240119 | 094200 | 13783690200 | 143800 | 143900 | 143900 | 143800 | 1161 |
| 553 | 20240119 | 094100 | 13616674200 | 143800 | 143800 | 143900 | 143700 | 717 |
| 554 | 20240119 | 094000 | 13513563900 | 143800 | 143800 | 143900 | 143700 | 1882 |
| 555 | 20240119 | 093900 | 13242947600 | 143700 | 143600 | 143800 | 143500 | 2467 |
| 556 | 20240119 | 093800 | 12888388900 | 143600 | 143400 | 143600 | 143300 | 416 |
| 557 | 20240119 | 093700 | 12828685600 | 143500 | 143600 | 143800 | 143500 | 1800 |
| 558 | 20240119 | 093600 | 12570095300 | 143500 | 143500 | 143700 | 143400 | 791 |
| 559 | 20240119 | 093500 | 12456488500 | 143500 | 143500 | 143700 | 143200 | 3443 |
| 560 | 20240119 | 093400 | 11962233600 | 143400 | 143100 | 143400 | 143100 | 2111 |
| 561 | 20240119 | 093300 | 11659602100 | 143100 | 143000 | 143400 | 142900 | 1654 |
| 562 | 20240119 | 093200 | 11422846800 | 143100 | 143500 | 143600 | 143000 | 1681 |
| 563 | 20240119 | 093100 | 11181908300 | 143500 | 143600 | 143700 | 143400 | 1421 |
| 564 | 20240119 | 093000 | 10977918400 | 143600 | 143500 | 143600 | 143400 | 804 |
| 565 | 20240119 | 092900 | 10862534700 | 143500 | 143400 | 143600 | 143400 | 3492 |
| 566 | 20240119 | 092800 | 10361405500 | 143500 | 143400 | 143500 | 143400 | 2313 |
| 567 | 20240119 | 092700 | 10029642100 | 143400 | 142900 | 143400 | 142800 | 3000 |
| 568 | 20240119 | 092600 | 9599965700 | 142900 | 143200 | 143200 | 142800 | 1054 |
| 569 | 20240119 | 092500 | 9449192200 | 143200 | 143100 | 143300 | 143100 | 1070 |
| 570 | 20240119 | 092400 | 9296006700 | 143000 | 142900 | 143100 | 142600 | 761 |
| 571 | 20240119 | 092300 | 9187270700 | 142900 | 143000 | 143100 | 142500 | 1624 |
| 572 | 20240119 | 092200 | 8955491800 | 143000 | 143200 | 143400 | 143000 | 1111 |
| 573 | 20240119 | 092100 | 8796420400 | 143100 | 143200 | 143300 | 143100 | 4167 |
| 574 | 20240119 | 092000 | 8199618300 | 143200 | 143000 | 143200 | 142900 | 3577 |
| 575 | 20240119 | 091900 | 7687939600 | 143000 | 143000 | 143000 | 142800 | 1564 |
| 576 | 20240119 | 091800 | 7464411500 | 143000 | 142600 | 143000 | 142600 | 1880 |
| 577 | 20240119 | 091700 | 7195899000 | 142600 | 142300 | 142600 | 142200 | 1321 |
| 578 | 20240119 | 091600 | 7007771900 | 142300 | 142200 | 142300 | 142100 | 1255 |
| 579 | 20240119 | 091500 | 6829319400 | 142200 | 142100 | 142300 | 142100 | 573 |
| 580 | 20240119 | 091400 | 6747854200 | 142200 | 142200 | 142300 | 142100 | 1025 |
| 581 | 20240119 | 091300 | 6602118400 | 142200 | 142100 | 142600 | 142000 | 2346 |
| 582 | 20240119 | 091200 | 6268372400 | 142200 | 142600 | 142600 | 142100 | 1408 |
| 583 | 20240119 | 091100 | 6068016400 | 142600 | 142900 | 143000 | 142600 | 609 |
| 584 | 20240119 | 091000 | 5981023700 | 142900 | 143000 | 143100 | 142800 | 1764 |
| 585 | 20240119 | 090900 | 5728828200 | 143000 | 143000 | 143200 | 143000 | 2859 |
| 586 | 20240119 | 090800 | 5319775500 | 143000 | 142800 | 143200 | 142800 | 4019 |
| 587 | 20240119 | 090700 | 4744812600 | 142800 | 142800 | 143000 | 142700 | 3179 |
| 588 | 20240119 | 090600 | 4290753900 | 142700 | 142700 | 142900 | 142700 | 3220 |
| 589 | 20240119 | 090500 | 3831048500 | 142700 | 142400 | 142800 | 142400 | 2908 |
| 590 | 20240119 | 090400 | 3416553600 | 142400 | 142800 | 142800 | 142200 | 909 |
| 591 | 20240119 | 090300 | 3287046200 | 142800 | 142800 | 143000 | 142700 | 2717 |
| 592 | 20240119 | 090200 | 2898974100 | 142800 | 142700 | 142800 | 142400 | 2345 |
| 593 | 20240119 | 090100 | 2564453300 | 142700 | 142000 | 143100 | 141600 | 5886 |
| 594 | 20240119 | 090000 | 1725533700 | 142000 | 141100 | 142300 | 141000 | 12202 |