35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 3 | 20240119 | 185700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 4 | 20240119 | 185600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 5 | 20240119 | 185500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 6 | 20240119 | 185400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 7 | 20240119 | 185300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 8 | 20240119 | 185200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 9 | 20240119 | 185100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 10 | 20240119 | 185000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 11 | 20240119 | 184900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 12 | 20240119 | 184800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 13 | 20240119 | 184700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 14 | 20240119 | 184600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 15 | 20240119 | 184500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 16 | 20240119 | 184400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 17 | 20240119 | 184300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 18 | 20240119 | 184200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 19 | 20240119 | 184100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 20 | 20240119 | 184000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 21 | 20240119 | 183900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 22 | 20240119 | 183800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 23 | 20240119 | 183700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 24 | 20240119 | 183600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 25 | 20240119 | 183500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 26 | 20240119 | 183400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 27 | 20240119 | 183300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 28 | 20240119 | 183200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 29 | 20240119 | 183100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 30 | 20240119 | 183000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 31 | 20240119 | 182900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 32 | 20240119 | 182800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 33 | 20240119 | 182700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 34 | 20240119 | 182600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 35 | 20240119 | 182500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 36 | 20240119 | 182400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 37 | 20240119 | 182300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 38 | 20240119 | 182200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 39 | 20240119 | 182100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 40 | 20240119 | 182000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 41 | 20240119 | 181900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 42 | 20240119 | 181800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 43 | 20240119 | 181700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 44 | 20240119 | 181600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 45 | 20240119 | 181500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 46 | 20240119 | 181400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 47 | 20240119 | 181300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 48 | 20240119 | 181200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 49 | 20240119 | 181100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 50 | 20240119 | 181000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 51 | 20240119 | 180900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 52 | 20240119 | 180800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 53 | 20240119 | 180700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 54 | 20240119 | 180600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 55 | 20240119 | 180500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 56 | 20240119 | 180400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 57 | 20240119 | 180300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 58 | 20240119 | 180200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 59 | 20240119 | 180100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 60 | 20240119 | 180000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 61 | 20240119 | 175900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 62 | 20240119 | 175800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 63 | 20240119 | 175700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 64 | 20240119 | 175600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 65 | 20240119 | 175500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 66 | 20240119 | 175400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 67 | 20240119 | 175300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 68 | 20240119 | 175200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 69 | 20240119 | 175100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 70 | 20240119 | 175000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 71 | 20240119 | 174900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 72 | 20240119 | 174800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 73 | 20240119 | 174700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 74 | 20240119 | 174600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 75 | 20240119 | 174500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 76 | 20240119 | 174400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 77 | 20240119 | 174300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 78 | 20240119 | 174200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 79 | 20240119 | 174100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 80 | 20240119 | 174000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 81 | 20240119 | 173900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 82 | 20240119 | 173800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 83 | 20240119 | 173700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 84 | 20240119 | 173600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 85 | 20240119 | 173500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 86 | 20240119 | 173400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 87 | 20240119 | 173300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 88 | 20240119 | 173200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 89 | 20240119 | 173100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 90 | 20240119 | 173000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 91 | 20240119 | 172900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 92 | 20240119 | 172800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 93 | 20240119 | 172700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 94 | 20240119 | 172600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 95 | 20240119 | 172500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 96 | 20240119 | 172400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 97 | 20240119 | 172300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 98 | 20240119 | 172200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 99 | 20240119 | 172100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 100 | 20240119 | 172000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 101 | 20240119 | 171900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 102 | 20240119 | 171800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 103 | 20240119 | 171700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 104 | 20240119 | 171600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 105 | 20240119 | 171500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 106 | 20240119 | 171400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 107 | 20240119 | 171300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 108 | 20240119 | 171200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 109 | 20240119 | 171100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 110 | 20240119 | 171000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 111 | 20240119 | 170900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 112 | 20240119 | 170800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 113 | 20240119 | 170700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 114 | 20240119 | 170600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 115 | 20240119 | 170500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 116 | 20240119 | 170400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 117 | 20240119 | 170300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 118 | 20240119 | 170200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 119 | 20240119 | 170100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 120 | 20240119 | 170000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 121 | 20240119 | 165900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 122 | 20240119 | 165800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 123 | 20240119 | 165700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 124 | 20240119 | 165600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 125 | 20240119 | 165500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 126 | 20240119 | 165400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 127 | 20240119 | 165300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 128 | 20240119 | 165200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 129 | 20240119 | 165100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 130 | 20240119 | 165000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 131 | 20240119 | 164900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 132 | 20240119 | 164800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 133 | 20240119 | 164700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 134 | 20240119 | 164600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 135 | 20240119 | 164500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 136 | 20240119 | 164400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 137 | 20240119 | 164300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 138 | 20240119 | 164200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 139 | 20240119 | 164100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 140 | 20240119 | 164000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 141 | 20240119 | 163900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 142 | 20240119 | 163800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 143 | 20240119 | 163700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 144 | 20240119 | 163600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 145 | 20240119 | 163500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 146 | 20240119 | 163400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 147 | 20240119 | 163300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 148 | 20240119 | 163200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 149 | 20240119 | 163100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 150 | 20240119 | 163000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 151 | 20240119 | 162900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 152 | 20240119 | 162800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 153 | 20240119 | 162700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 154 | 20240119 | 162600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 155 | 20240119 | 162500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 156 | 20240119 | 162400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 157 | 20240119 | 162300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 158 | 20240119 | 162200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 159 | 20240119 | 162100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 160 | 20240119 | 162000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 161 | 20240119 | 161900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 162 | 20240119 | 161800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 163 | 20240119 | 161700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 164 | 20240119 | 161600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 165 | 20240119 | 161500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 166 | 20240119 | 161400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 167 | 20240119 | 161300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 168 | 20240119 | 161200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 169 | 20240119 | 161100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 170 | 20240119 | 161000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 171 | 20240119 | 160900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 172 | 20240119 | 160800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 173 | 20240119 | 160700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 174 | 20240119 | 160600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 175 | 20240119 | 160500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 176 | 20240119 | 160400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 177 | 20240119 | 160300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 178 | 20240119 | 160200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 179 | 20240119 | 160100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 180 | 20240119 | 160000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 181 | 20240119 | 155900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 182 | 20240119 | 155800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 183 | 20240119 | 155700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 184 | 20240119 | 155600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 185 | 20240119 | 155500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 186 | 20240119 | 155400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 187 | 20240119 | 155300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 188 | 20240119 | 155200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 189 | 20240119 | 155100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 190 | 20240119 | 155000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 191 | 20240119 | 154900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 192 | 20240119 | 154800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 193 | 20240119 | 154700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 194 | 20240119 | 154600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 195 | 20240119 | 154500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 196 | 20240119 | 154400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 197 | 20240119 | 154300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 198 | 20240119 | 154200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 199 | 20240119 | 154100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 200 | 20240119 | 154000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 201 | 20240119 | 153900 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 202 | 20240119 | 153800 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 203 | 20240119 | 153700 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 204 | 20240119 | 153600 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 205 | 20240119 | 153500 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 206 | 20240119 | 153400 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 207 | 20240119 | 153300 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 208 | 20240119 | 153200 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 209 | 20240119 | 153100 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 0 |
| 210 | 20240119 | 153000 | 93068491800 | 144600 | 144600 | 144600 | 144600 | 20115 |
| 211 | 20240119 | 152900 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 212 | 20240119 | 152800 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 213 | 20240119 | 152700 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 214 | 20240119 | 152600 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 215 | 20240119 | 152500 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 216 | 20240119 | 152400 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 217 | 20240119 | 152300 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 218 | 20240119 | 152200 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 219 | 20240119 | 152100 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 220 | 20240119 | 152000 | 90159862800 | 144200 | 144200 | 144200 | 144200 | 0 |
| 221 | 20240119 | 151900 | 90159862800 | 144200 | 144200 | 144200 | 144000 | 2076 |
| 222 | 20240119 | 151800 | 89860619900 | 144100 | 144200 | 144300 | 144100 | 2667 |
| 223 | 20240119 | 151700 | 89476035500 | 144200 | 144200 | 144300 | 144100 | 779 |
| 224 | 20240119 | 151600 | 89363721200 | 144100 | 144200 | 144300 | 144100 | 2828 |
| 225 | 20240119 | 151500 | 88956076100 | 144100 | 144200 | 144300 | 144100 | 2306 |
| 226 | 20240119 | 151400 | 88623577200 | 144200 | 144300 | 144300 | 144200 | 2517 |
| 227 | 20240119 | 151300 | 88260563600 | 144300 | 144400 | 144400 | 144200 | 573 |
| 228 | 20240119 | 151200 | 88177855500 | 144400 | 144400 | 144400 | 144200 | 1261 |
| 229 | 20240119 | 151100 | 87995974300 | 144300 | 144300 | 144400 | 144200 | 868 |
| 230 | 20240119 | 151000 | 87870704700 | 144300 | 144300 | 144400 | 144300 | 509 |
| 231 | 20240119 | 150900 | 87797247000 | 144400 | 144300 | 144400 | 144200 | 1289 |
| 232 | 20240119 | 150800 | 87611241900 | 144400 | 144200 | 144400 | 144200 | 1623 |
| 233 | 20240119 | 150700 | 87377034900 | 144300 | 144200 | 144300 | 144200 | 533 |
| 234 | 20240119 | 150600 | 87300146300 | 144300 | 144300 | 144300 | 144200 | 502 |
| 235 | 20240119 | 150500 | 87227733500 | 144300 | 144400 | 144400 | 144200 | 334 |
| 236 | 20240119 | 150400 | 87179534200 | 144300 | 144400 | 144400 | 144200 | 276 |
| 237 | 20240119 | 150300 | 87139710800 | 144300 | 144300 | 144400 | 144200 | 564 |
| 238 | 20240119 | 150200 | 87058321200 | 144300 | 144300 | 144400 | 144200 | 443 |
| 239 | 20240119 | 150100 | 86994400000 | 144200 | 144400 | 144500 | 144200 | 472 |
| 240 | 20240119 | 150000 | 86926285400 | 144400 | 144300 | 144400 | 144200 | 2970 |
| 241 | 20240119 | 145900 | 86497854500 | 144300 | 144300 | 144400 | 144200 | 675 |
| 242 | 20240119 | 145800 | 86400443400 | 144300 | 144300 | 144400 | 144200 | 1856 |
| 243 | 20240119 | 145700 | 86132632300 | 144400 | 144500 | 144500 | 144300 | 319 |
| 244 | 20240119 | 145600 | 86086567900 | 144400 | 144300 | 144500 | 144300 | 507 |
| 245 | 20240119 | 145500 | 86013361500 | 144400 | 144600 | 144600 | 144300 | 3577 |
| 246 | 20240119 | 145400 | 85496430500 | 144500 | 144600 | 144600 | 144500 | 671 |
| 247 | 20240119 | 145300 | 85399412500 | 144500 | 144500 | 144600 | 144500 | 997 |
| 248 | 20240119 | 145200 | 85255304600 | 144500 | 144500 | 144600 | 144400 | 495 |
| 249 | 20240119 | 145100 | 85183757300 | 144400 | 144500 | 144500 | 144400 | 1845 |
| 250 | 20240119 | 145000 | 84917173800 | 144400 | 144400 | 144500 | 144300 | 502 |
| 251 | 20240119 | 144900 | 84844668400 | 144400 | 144400 | 144500 | 144300 | 504 |
| 252 | 20240119 | 144800 | 84771892500 | 144400 | 144400 | 144500 | 144200 | 3274 |
| 253 | 20240119 | 144700 | 84299457000 | 144300 | 144400 | 144500 | 144300 | 573 |
| 254 | 20240119 | 144600 | 84216747500 | 144400 | 144500 | 144500 | 144300 | 449 |
| 255 | 20240119 | 144500 | 84151894300 | 144500 | 144400 | 144500 | 144300 | 127 |
| 256 | 20240119 | 144400 | 84133550400 | 144500 | 144400 | 144500 | 144300 | 401 |
| 257 | 20240119 | 144300 | 84075648800 | 144400 | 144400 | 144500 | 144300 | 677 |
| 258 | 20240119 | 144200 | 83977930400 | 144400 | 144400 | 144500 | 144200 | 2467 |
| 259 | 20240119 | 144100 | 83621832300 | 144400 | 144400 | 144500 | 144300 | 285 |
| 260 | 20240119 | 144000 | 83580679300 | 144300 | 144300 | 144400 | 144200 | 1184 |
| 261 | 20240119 | 143900 | 83409808600 | 144400 | 144400 | 144400 | 144300 | 429 |
| 262 | 20240119 | 143800 | 83347864600 | 144300 | 144400 | 144500 | 144300 | 811 |
| 263 | 20240119 | 143700 | 83230769200 | 144400 | 144400 | 144500 | 144300 | 379 |
| 264 | 20240119 | 143600 | 83176043300 | 144300 | 144400 | 144500 | 144300 | 383 |
| 265 | 20240119 | 143500 | 83120741100 | 144500 | 144400 | 144500 | 144300 | 437 |
| 266 | 20240119 | 143400 | 83057634900 | 144400 | 144500 | 144500 | 144200 | 665 |
| 267 | 20240119 | 143300 | 82961639900 | 144500 | 144300 | 144500 | 144200 | 4167 |
| 268 | 20240119 | 143200 | 82360044800 | 144400 | 144200 | 144400 | 144100 | 1356 |
| 269 | 20240119 | 143100 | 82164405300 | 144200 | 144100 | 144200 | 144000 | 1131 |
| 270 | 20240119 | 143000 | 82001401200 | 144000 | 144200 | 144200 | 143900 | 3449 |
| 271 | 20240119 | 142900 | 81504390100 | 144200 | 144100 | 144300 | 144100 | 533 |
| 272 | 20240119 | 142800 | 81427558300 | 144000 | 144000 | 144200 | 144000 | 894 |
| 273 | 20240119 | 142700 | 81298739300 | 144000 | 144100 | 144100 | 143900 | 1927 |
| 274 | 20240119 | 142600 | 81021173500 | 144100 | 144000 | 144100 | 144000 | 578 |
| 275 | 20240119 | 142500 | 80937916900 | 144000 | 144200 | 144300 | 143800 | 2823 |
| 276 | 20240119 | 142400 | 80531319800 | 144100 | 144200 | 144200 | 144100 | 497 |
| 277 | 20240119 | 142300 | 80459657300 | 144200 | 144000 | 144200 | 144000 | 730 |
| 278 | 20240119 | 142200 | 80354468900 | 144000 | 144000 | 144100 | 144000 | 331 |
| 279 | 20240119 | 142100 | 80306798300 | 144000 | 144100 | 144100 | 144000 | 319 |
| 280 | 20240119 | 142000 | 80260846100 | 144100 | 144000 | 144100 | 144000 | 1132 |
| 281 | 20240119 | 141900 | 80097801500 | 144000 | 144100 | 144100 | 144000 | 458 |
| 282 | 20240119 | 141800 | 80031820100 | 144100 | 144200 | 144200 | 143800 | 3366 |
| 283 | 20240119 | 141700 | 79547083300 | 144200 | 144000 | 144200 | 143900 | 841 |
| 284 | 20240119 | 141600 | 79425945900 | 144100 | 144000 | 144100 | 144000 | 1330 |
| 285 | 20240119 | 141500 | 79234387000 | 144000 | 144200 | 144200 | 144000 | 2077 |
| 286 | 20240119 | 141400 | 78935159500 | 144200 | 143900 | 144200 | 143800 | 2714 |
| 287 | 20240119 | 141300 | 78544170200 | 143900 | 143800 | 144000 | 143800 | 2587 |
| 288 | 20240119 | 141200 | 78171784500 | 143900 | 143700 | 143900 | 143600 | 1145 |
| 289 | 20240119 | 141100 | 78007213800 | 143700 | 143500 | 143700 | 143400 | 763 |
| 290 | 20240119 | 141000 | 77897670600 | 143500 | 143400 | 143500 | 143400 | 903 |
| 291 | 20240119 | 140900 | 77768124500 | 143400 | 143500 | 143500 | 143300 | 1329 |
| 292 | 20240119 | 140800 | 77577525700 | 143400 | 143700 | 143700 | 143400 | 3860 |
| 293 | 20240119 | 140700 | 77023593600 | 143700 | 143700 | 143800 | 143600 | 346 |
| 294 | 20240119 | 140600 | 76973883500 | 143700 | 143800 | 143800 | 143700 | 451 |
| 295 | 20240119 | 140500 | 76909053100 | 143800 | 143900 | 144000 | 143500 | 3444 |
| 296 | 20240119 | 140400 | 76414075100 | 143900 | 143900 | 144000 | 143800 | 514 |
| 297 | 20240119 | 140300 | 76340094200 | 143900 | 143900 | 144000 | 143900 | 515 |
| 298 | 20240119 | 140200 | 76265956700 | 143900 | 144000 | 144100 | 143700 | 488 |
| 299 | 20240119 | 140100 | 76195722300 | 144000 | 143800 | 144100 | 143700 | 920 |
| 300 | 20240119 | 140000 | 76063325500 | 143800 | 143900 | 144000 | 143700 | 1562 |
| 301 | 20240119 | 135900 | 75838654500 | 143900 | 144100 | 144200 | 143900 | 954 |
| 302 | 20240119 | 135800 | 75701204600 | 144000 | 144100 | 144200 | 144000 | 924 |
| 303 | 20240119 | 135700 | 75568066200 | 144100 | 144000 | 144200 | 143800 | 1636 |
| 304 | 20240119 | 135600 | 75332460900 | 144000 | 144000 | 144100 | 143900 | 2147 |
| 305 | 20240119 | 135500 | 75023305200 | 144100 | 144400 | 144500 | 144100 | 1482 |
| 306 | 20240119 | 135400 | 74809625300 | 144300 | 144600 | 144600 | 144200 | 975 |
| 307 | 20240119 | 135300 | 74668869100 | 144600 | 144500 | 144600 | 144400 | 904 |
| 308 | 20240119 | 135200 | 74538273700 | 144400 | 144600 | 144600 | 144400 | 1172 |
| 309 | 20240119 | 135100 | 74368927300 | 144600 | 144600 | 144700 | 144600 | 1795 |
| 310 | 20240119 | 135000 | 74109351000 | 144600 | 144700 | 144800 | 144600 | 1791 |
| 311 | 20240119 | 134900 | 73850208700 | 144700 | 144700 | 144800 | 144600 | 1256 |
| 312 | 20240119 | 134800 | 73668459500 | 144800 | 144900 | 145000 | 144700 | 1683 |
| 313 | 20240119 | 134700 | 73424718400 | 144900 | 145000 | 145100 | 144800 | 1247 |
| 314 | 20240119 | 134600 | 73243967000 | 145000 | 145100 | 145300 | 144900 | 2064 |
| 315 | 20240119 | 134500 | 72944541100 | 145100 | 145500 | 145500 | 145100 | 2796 |
| 316 | 20240119 | 134400 | 72538090100 | 145500 | 145600 | 145700 | 145500 | 657 |
| 317 | 20240119 | 134300 | 72442418500 | 145700 | 145700 | 145700 | 145600 | 381 |
| 318 | 20240119 | 134200 | 72386923100 | 145700 | 145600 | 145700 | 145600 | 1056 |
| 319 | 20240119 | 134100 | 72233147600 | 145700 | 145600 | 145700 | 145600 | 1585 |
| 320 | 20240119 | 134000 | 72002281400 | 145700 | 145700 | 145700 | 145600 | 1145 |
| 321 | 20240119 | 133900 | 71835485500 | 145600 | 145600 | 145700 | 145500 | 498 |
| 322 | 20240119 | 133800 | 71762980200 | 145600 | 145500 | 145700 | 145500 | 357 |
| 323 | 20240119 | 133700 | 71711007000 | 145500 | 145600 | 145700 | 145500 | 1532 |
| 324 | 20240119 | 133600 | 71488020600 | 145500 | 145500 | 145600 | 145400 | 1206 |
| 325 | 20240119 | 133500 | 71312594600 | 145400 | 145700 | 145700 | 145400 | 1387 |
| 326 | 20240119 | 133400 | 71110738800 | 145600 | 145700 | 145800 | 145600 | 1096 |
| 327 | 20240119 | 133300 | 70950996900 | 145700 | 145700 | 145800 | 145700 | 539 |
| 328 | 20240119 | 133200 | 70872438800 | 145700 | 145800 | 145900 | 145700 | 361 |
| 329 | 20240119 | 133100 | 70819815200 | 145800 | 145700 | 146000 | 145600 | 6037 |
| 330 | 20240119 | 133000 | 69939098200 | 145600 | 145800 | 145800 | 145600 | 2001 |
| 331 | 20240119 | 132900 | 69647472700 | 145800 | 145900 | 146000 | 145800 | 428 |
| 332 | 20240119 | 132800 | 69585010200 | 145900 | 146000 | 146000 | 145800 | 717 |
| 333 | 20240119 | 132700 | 69480406100 | 146000 | 145800 | 146000 | 145800 | 1620 |
| 334 | 20240119 | 132600 | 69244115600 | 145800 | 145700 | 145800 | 145700 | 365 |
| 335 | 20240119 | 132500 | 69190907300 | 145700 | 145600 | 145800 | 145500 | 2136 |
| 336 | 20240119 | 132400 | 68879583000 | 145600 | 145600 | 145700 | 145600 | 749 |
| 337 | 20240119 | 132300 | 68770498000 | 145600 | 145800 | 145900 | 145600 | 1196 |
| 338 | 20240119 | 132200 | 68596189500 | 145800 | 145900 | 146000 | 145800 | 1383 |
| 339 | 20240119 | 132100 | 68394504600 | 145900 | 146000 | 146100 | 145700 | 1028 |
| 340 | 20240119 | 132000 | 68244491700 | 146000 | 146100 | 146200 | 146000 | 545 |
| 341 | 20240119 | 131900 | 68164886000 | 146100 | 146200 | 146300 | 146000 | 782 |
| 342 | 20240119 | 131800 | 68050604100 | 146100 | 146200 | 146300 | 146100 | 577 |
| 343 | 20240119 | 131700 | 67966227600 | 146300 | 146200 | 146300 | 146000 | 1595 |
| 344 | 20240119 | 131600 | 67733095700 | 146100 | 146200 | 146300 | 146000 | 1711 |
| 345 | 20240119 | 131500 | 67483042200 | 146200 | 146200 | 146300 | 146100 | 2597 |
| 346 | 20240119 | 131400 | 67103402500 | 146200 | 146100 | 146300 | 146000 | 805 |
| 347 | 20240119 | 131300 | 66985740400 | 146300 | 146000 | 146300 | 146000 | 2454 |
| 348 | 20240119 | 131200 | 66627051900 | 146100 | 146000 | 146100 | 145900 | 1478 |
| 349 | 20240119 | 131100 | 66411214200 | 146000 | 145900 | 146100 | 145800 | 1709 |
| 350 | 20240119 | 131000 | 66161763900 | 146000 | 145900 | 146000 | 145900 | 909 |
| 351 | 20240119 | 130900 | 66029065400 | 145900 | 145800 | 146000 | 145700 | 1151 |
| 352 | 20240119 | 130800 | 65861181700 | 145800 | 145500 | 146000 | 145500 | 1010 |
| 353 | 20240119 | 130700 | 65713920200 | 145500 | 145500 | 145600 | 145400 | 2065 |
| 354 | 20240119 | 130600 | 65413376800 | 145600 | 145900 | 146000 | 145600 | 1529 |
| 355 | 20240119 | 130500 | 65190463000 | 145900 | 146100 | 146200 | 145800 | 4704 |
| 356 | 20240119 | 130400 | 64503717500 | 146200 | 146500 | 146500 | 146000 | 3984 |
| 357 | 20240119 | 130300 | 63921052900 | 146400 | 146400 | 146900 | 146300 | 3664 |
| 358 | 20240119 | 130200 | 63384083400 | 146500 | 145500 | 146600 | 145400 | 18793 |
| 359 | 20240119 | 130100 | 60642179800 | 145400 | 145400 | 145500 | 145300 | 1385 |
| 360 | 20240119 | 130000 | 60440849500 | 145400 | 145400 | 145500 | 145300 | 1153 |
| 361 | 20240119 | 125900 | 60273226200 | 145300 | 145000 | 145400 | 145000 | 9304 |
| 362 | 20240119 | 125800 | 58922017900 | 145000 | 145000 | 145000 | 144900 | 1716 |
| 363 | 20240119 | 125700 | 58673234900 | 145100 | 144500 | 145100 | 144500 | 7229 |
| 364 | 20240119 | 125600 | 57625873100 | 144500 | 144500 | 144600 | 144400 | 481 |
| 365 | 20240119 | 125500 | 57556359600 | 144600 | 144500 | 144600 | 144400 | 764 |
| 366 | 20240119 | 125400 | 57445951200 | 144600 | 144500 | 144600 | 144400 | 1626 |
| 367 | 20240119 | 125300 | 57210969300 | 144600 | 144500 | 144600 | 144500 | 496 |
| 368 | 20240119 | 125200 | 57139259600 | 144600 | 144100 | 144600 | 144100 | 3961 |
| 369 | 20240119 | 125100 | 56566864600 | 144200 | 144200 | 144300 | 144100 | 565 |
| 370 | 20240119 | 125000 | 56485392700 | 144100 | 144000 | 144200 | 144000 | 806 |
| 371 | 20240119 | 124900 | 56369242000 | 143900 | 143800 | 144000 | 143800 | 446 |
| 372 | 20240119 | 124800 | 56305064500 | 143900 | 143900 | 144000 | 143700 | 1043 |
| 373 | 20240119 | 124700 | 56154994300 | 143900 | 143900 | 144000 | 143600 | 1044 |
| 374 | 20240119 | 124600 | 56004866300 | 143900 | 143700 | 144000 | 143600 | 1986 |
| 375 | 20240119 | 124500 | 55719134200 | 143800 | 143800 | 143900 | 143600 | 1017 |
| 376 | 20240119 | 124400 | 55572927000 | 143900 | 143900 | 144000 | 143800 | 268 |
| 377 | 20240119 | 124300 | 55534372000 | 144000 | 143900 | 144000 | 143900 | 143 |
| 378 | 20240119 | 124200 | 55513789700 | 144000 | 144100 | 144100 | 143700 | 615 |
| 379 | 20240119 | 124100 | 55425270000 | 144000 | 144000 | 144200 | 143800 | 1219 |
| 380 | 20240119 | 124000 | 55249738100 | 144200 | 144300 | 144400 | 144000 | 1340 |
| 381 | 20240119 | 123900 | 55056587400 | 144400 | 144500 | 144600 | 144300 | 545 |
| 382 | 20240119 | 123800 | 54977853800 | 144500 | 144400 | 144500 | 144400 | 680 |
| 383 | 20240119 | 123700 | 54879609000 | 144300 | 144400 | 144500 | 144300 | 323 |
| 384 | 20240119 | 123600 | 54832959000 | 144500 | 144400 | 144500 | 144300 | 674 |
| 385 | 20240119 | 123500 | 54735634200 | 144400 | 144300 | 144400 | 144200 | 643 |
| 386 | 20240119 | 123400 | 54642845300 | 144200 | 144200 | 144300 | 144200 | 413 |
| 387 | 20240119 | 123300 | 54583281000 | 144300 | 144200 | 144300 | 144000 | 1950 |
| 388 | 20240119 | 123200 | 54302309300 | 144200 | 144200 | 144200 | 144000 | 667 |
| 389 | 20240119 | 123100 | 54206157600 | 144100 | 144100 | 144200 | 144100 | 687 |
| 390 | 20240119 | 123000 | 54107149500 | 144200 | 144200 | 144300 | 144100 | 713 |
| 391 | 20240119 | 122900 | 54004372400 | 144300 | 144300 | 144300 | 144200 | 605 |
| 392 | 20240119 | 122800 | 53917087500 | 144300 | 144200 | 144300 | 144000 | 447 |
| 393 | 20240119 | 122700 | 53852660200 | 144200 | 144200 | 144300 | 144100 | 679 |
| 394 | 20240119 | 122600 | 53754750600 | 144300 | 144300 | 144300 | 144000 | 1332 |
| 395 | 20240119 | 122500 | 53562774500 | 144200 | 144200 | 144300 | 144200 | 478 |
| 396 | 20240119 | 122400 | 53493832900 | 144300 | 144100 | 144300 | 144100 | 1028 |
| 397 | 20240119 | 122300 | 53345553900 | 144200 | 144200 | 144300 | 144100 | 1134 |
| 398 | 20240119 | 122200 | 53182037000 | 144200 | 144200 | 144300 | 144100 | 464 |
| 399 | 20240119 | 122100 | 53115126300 | 144300 | 144300 | 144300 | 144200 | 591 |
| 400 | 20240119 | 122000 | 53029892500 | 144200 | 144300 | 144300 | 144200 | 526 |
| 401 | 20240119 | 121900 | 52954024500 | 144200 | 144300 | 144400 | 144200 | 534 |
| 402 | 20240119 | 121800 | 52876964600 | 144300 | 144400 | 144400 | 144200 | 1068 |
| 403 | 20240119 | 121700 | 52722844700 | 144300 | 144300 | 144400 | 144200 | 640 |
| 404 | 20240119 | 121600 | 52630492600 | 144400 | 144300 | 144500 | 144200 | 692 |
| 405 | 20240119 | 121500 | 52530596700 | 144300 | 144400 | 144500 | 144200 | 358 |
| 406 | 20240119 | 121400 | 52478924700 | 144300 | 144400 | 144500 | 144200 | 744 |
| 407 | 20240119 | 121300 | 52371525100 | 144400 | 144200 | 144700 | 144200 | 817 |
| 408 | 20240119 | 121200 | 52253507500 | 144400 | 144200 | 144500 | 144100 | 817 |
| 409 | 20240119 | 121100 | 52135639300 | 144300 | 144600 | 144600 | 144100 | 1789 |
| 410 | 20240119 | 121000 | 51877434600 | 144500 | 144700 | 144800 | 144400 | 1142 |
| 411 | 20240119 | 120900 | 51712319400 | 144800 | 144900 | 144900 | 144700 | 510 |
| 412 | 20240119 | 120800 | 51638467800 | 144900 | 144900 | 144900 | 144700 | 383 |
| 413 | 20240119 | 120700 | 51583001500 | 144800 | 144800 | 144900 | 144800 | 542 |
| 414 | 20240119 | 120600 | 51504476700 | 144800 | 144700 | 144800 | 144700 | 616 |
| 415 | 20240119 | 120500 | 51415285100 | 144700 | 144800 | 145000 | 144700 | 2158 |
| 416 | 20240119 | 120400 | 51102671300 | 144800 | 144600 | 144800 | 144600 | 385 |
| 417 | 20240119 | 120300 | 51046961100 | 144600 | 144700 | 144800 | 144600 | 1376 |
| 418 | 20240119 | 120200 | 50847934800 | 144800 | 144500 | 144800 | 144500 | 870 |
| 419 | 20240119 | 120100 | 50722079900 | 144600 | 144600 | 144700 | 144500 | 704 |
| 420 | 20240119 | 120000 | 50620284100 | 144600 | 144600 | 144600 | 144500 | 977 |
| 421 | 20240119 | 115900 | 50479066300 | 144600 | 144500 | 144600 | 144500 | 536 |
| 422 | 20240119 | 115800 | 50401605300 | 144500 | 144600 | 144700 | 144500 | 946 |
| 423 | 20240119 | 115700 | 50264851200 | 144500 | 144600 | 144700 | 144500 | 1130 |
| 424 | 20240119 | 115600 | 50101474800 | 144700 | 144800 | 144800 | 144600 | 1654 |
| 425 | 20240119 | 115500 | 49862057600 | 144900 | 144900 | 145000 | 144800 | 1361 |
| 426 | 20240119 | 115400 | 49664855600 | 144900 | 144900 | 145000 | 144900 | 414 |
| 427 | 20240119 | 115300 | 49604844800 | 144900 | 145000 | 145100 | 144900 | 836 |
| 428 | 20240119 | 115200 | 49483638300 | 145100 | 145000 | 145100 | 145000 | 1461 |
| 429 | 20240119 | 115100 | 49271725300 | 145000 | 145000 | 145100 | 144900 | 1008 |
| 430 | 20240119 | 115000 | 49125591600 | 144900 | 145000 | 145100 | 144900 | 865 |
| 431 | 20240119 | 114900 | 49000171600 | 145100 | 145000 | 145100 | 144900 | 694 |
| 432 | 20240119 | 114800 | 48899533600 | 145000 | 144900 | 145000 | 144900 | 1055 |
| 433 | 20240119 | 114700 | 48746592600 | 144800 | 144900 | 144900 | 144800 | 971 |
| 434 | 20240119 | 114600 | 48605914100 | 144800 | 144800 | 144900 | 144700 | 927 |
| 435 | 20240119 | 114500 | 48471684500 | 144900 | 144900 | 145000 | 144800 | 1383 |
| 436 | 20240119 | 114400 | 48271367300 | 144900 | 145200 | 145200 | 144900 | 1718 |
| 437 | 20240119 | 114300 | 48022212000 | 145200 | 145100 | 145200 | 145000 | 1896 |
| 438 | 20240119 | 114200 | 47747093400 | 145100 | 145200 | 145300 | 145100 | 1788 |
| 439 | 20240119 | 114100 | 47487469800 | 145200 | 144900 | 145200 | 144900 | 5593 |
| 440 | 20240119 | 114000 | 46676395500 | 145000 | 144900 | 145000 | 144800 | 3485 |
| 441 | 20240119 | 113900 | 46171146600 | 144800 | 144600 | 144800 | 144500 | 919 |
| 442 | 20240119 | 113800 | 46038234000 | 144600 | 144900 | 144900 | 144600 | 1469 |
| 443 | 20240119 | 113700 | 45825635700 | 144900 | 144800 | 145000 | 144700 | 1524 |
| 444 | 20240119 | 113600 | 45604859800 | 144800 | 144700 | 144900 | 144700 | 993 |
| 445 | 20240119 | 113500 | 45461095400 | 144800 | 144900 | 144900 | 144600 | 4691 |
| 446 | 20240119 | 113400 | 44781536400 | 144900 | 144500 | 144900 | 144500 | 5727 |
| 447 | 20240119 | 113300 | 43952466800 | 144600 | 144400 | 144600 | 144400 | 939 |
| 448 | 20240119 | 113200 | 43816766700 | 144400 | 144500 | 144700 | 144400 | 3176 |
| 449 | 20240119 | 113100 | 43357808200 | 144600 | 144400 | 144700 | 144400 | 2384 |
| 450 | 20240119 | 113000 | 43013185800 | 144500 | 144400 | 144500 | 144300 | 1340 |
| 451 | 20240119 | 112900 | 42819703800 | 144400 | 144300 | 144400 | 144200 | 752 |
| 452 | 20240119 | 112800 | 42711198300 | 144300 | 144100 | 144400 | 144100 | 2081 |
| 453 | 20240119 | 112700 | 42411054900 | 144200 | 144000 | 144200 | 143900 | 1329 |
| 454 | 20240119 | 112600 | 42219534100 | 143900 | 143900 | 144000 | 143900 | 993 |
| 455 | 20240119 | 112500 | 42076618200 | 144000 | 144200 | 144200 | 143900 | 2599 |
| 456 | 20240119 | 112400 | 41702367900 | 144200 | 144300 | 144400 | 144200 | 1212 |
| 457 | 20240119 | 112300 | 41527478200 | 144200 | 144300 | 144400 | 144200 | 1563 |
| 458 | 20240119 | 112200 | 41301961000 | 144300 | 144100 | 144400 | 144100 | 2876 |
| 459 | 20240119 | 112100 | 40887013900 | 144100 | 144200 | 144300 | 144100 | 502 |
| 460 | 20240119 | 112000 | 40814631600 | 144200 | 144000 | 144200 | 143900 | 1878 |
| 461 | 20240119 | 111900 | 40544123300 | 144000 | 144000 | 144100 | 143900 | 915 |
| 462 | 20240119 | 111800 | 40412324100 | 144000 | 143900 | 144100 | 143800 | 970 |
| 463 | 20240119 | 111700 | 40272686200 | 143900 | 144100 | 144100 | 143700 | 1654 |
| 464 | 20240119 | 111600 | 40034658800 | 144100 | 143600 | 144200 | 143600 | 7948 |
| 465 | 20240119 | 111500 | 38890852400 | 143700 | 143500 | 143700 | 143500 | 1325 |
| 466 | 20240119 | 111400 | 38700630800 | 143500 | 143300 | 143600 | 143200 | 2646 |
| 467 | 20240119 | 111300 | 38320977300 | 143300 | 143400 | 143500 | 143200 | 2887 |
| 468 | 20240119 | 111200 | 37907130400 | 143400 | 143200 | 143500 | 143200 | 1370 |
| 469 | 20240119 | 111100 | 37710693900 | 143200 | 143500 | 143500 | 143200 | 2342 |
| 470 | 20240119 | 111000 | 37374883700 | 143500 | 143100 | 143500 | 143100 | 4296 |
| 471 | 20240119 | 110900 | 36759106500 | 143100 | 142900 | 143200 | 142900 | 1996 |
| 472 | 20240119 | 110800 | 36473631000 | 142900 | 142900 | 143000 | 142800 | 1172 |
| 473 | 20240119 | 110700 | 36306130900 | 142800 | 142800 | 142900 | 142800 | 667 |
| 474 | 20240119 | 110600 | 36210872900 | 142900 | 142700 | 142900 | 142700 | 1649 |
| 475 | 20240119 | 110500 | 35975465100 | 142800 | 143000 | 143000 | 142700 | 1195 |
| 476 | 20240119 | 110400 | 35804771400 | 142900 | 143200 | 143200 | 142800 | 3960 |
| 477 | 20240119 | 110300 | 35238543600 | 143200 | 142900 | 143200 | 142900 | 3363 |
| 478 | 20240119 | 110200 | 34757471700 | 142900 | 143300 | 143300 | 142800 | 5191 |
| 479 | 20240119 | 110100 | 34014510400 | 143300 | 142700 | 143300 | 142700 | 5993 |
| 480 | 20240119 | 110000 | 33157638400 | 142800 | 142800 | 142900 | 142700 | 1512 |
| 481 | 20240119 | 105900 | 32941732200 | 142900 | 142700 | 142900 | 142600 | 1072 |
| 482 | 20240119 | 105800 | 32788734200 | 142600 | 142700 | 142800 | 142500 | 1822 |
| 483 | 20240119 | 105700 | 32528778000 | 142800 | 142200 | 142900 | 142000 | 12598 |
| 484 | 20240119 | 105600 | 30732832900 | 142100 | 142100 | 142200 | 141900 | 879 |
| 485 | 20240119 | 105500 | 30607929100 | 142000 | 142100 | 142200 | 141900 | 789 |
| 486 | 20240119 | 105400 | 30495865700 | 142100 | 142000 | 142100 | 141900 | 1304 |
| 487 | 20240119 | 105300 | 30310671100 | 142000 | 141800 | 142000 | 141800 | 923 |
| 488 | 20240119 | 105200 | 30179687700 | 141800 | 141500 | 141900 | 141500 | 857 |
| 489 | 20240119 | 105100 | 30058243200 | 141500 | 141400 | 141600 | 141400 | 585 |
| 490 | 20240119 | 105000 | 29975461900 | 141400 | 141400 | 141500 | 141400 | 327 |
| 491 | 20240119 | 104900 | 29929214000 | 141400 | 141500 | 141600 | 141400 | 562 |
| 492 | 20240119 | 104800 | 29849710100 | 141600 | 141600 | 141600 | 141500 | 400 |
| 493 | 20240119 | 104700 | 29793098000 | 141600 | 141400 | 141600 | 141400 | 668 |
| 494 | 20240119 | 104600 | 29698600100 | 141400 | 141400 | 141600 | 141400 | 690 |
| 495 | 20240119 | 104500 | 29600966200 | 141400 | 141500 | 141600 | 141400 | 434 |
| 496 | 20240119 | 104400 | 29539554800 | 141600 | 141600 | 141700 | 141500 | 158 |
| 497 | 20240119 | 104300 | 29517187000 | 141700 | 141600 | 141700 | 141500 | 383 |
| 498 | 20240119 | 104200 | 29462955500 | 141700 | 141500 | 141700 | 141400 | 1171 |
| 499 | 20240119 | 104100 | 29297192900 | 141400 | 141500 | 141600 | 141400 | 289 |
| 500 | 20240119 | 104000 | 29256300900 | 141500 | 141500 | 141600 | 141400 | 248 |
| 501 | 20240119 | 103900 | 29221213500 | 141500 | 141600 | 141700 | 141400 | 488 |
| 502 | 20240119 | 103800 | 29152143700 | 141600 | 141800 | 141800 | 141500 | 409 |
| 503 | 20240119 | 103700 | 29094196600 | 141600 | 141800 | 141800 | 141500 | 469 |
| 504 | 20240119 | 103600 | 29027739700 | 141700 | 141600 | 141900 | 141500 | 1136 |
| 505 | 20240119 | 103500 | 28866744400 | 141500 | 141400 | 141600 | 141300 | 1202 |
| 506 | 20240119 | 103400 | 28696707100 | 141400 | 141500 | 141500 | 141300 | 460 |
| 507 | 20240119 | 103300 | 28631658700 | 141400 | 141500 | 141500 | 141400 | 225 |
| 508 | 20240119 | 103200 | 28599839300 | 141400 | 141400 | 141500 | 141400 | 356 |
| 509 | 20240119 | 103100 | 28549484000 | 141500 | 141300 | 141600 | 141300 | 1207 |
| 510 | 20240119 | 103000 | 28378767300 | 141300 | 141400 | 141400 | 141300 | 321 |
| 511 | 20240119 | 102900 | 28333398500 | 141400 | 141200 | 141500 | 141200 | 1186 |
| 512 | 20240119 | 102800 | 28165821900 | 141200 | 141200 | 141300 | 141200 | 156 |
| 513 | 20240119 | 102700 | 28143787600 | 141200 | 141400 | 141500 | 141200 | 805 |
| 514 | 20240119 | 102600 | 28029988800 | 141500 | 141400 | 141500 | 141400 | 522 |
| 515 | 20240119 | 102500 | 27956164000 | 141400 | 141500 | 141600 | 141400 | 310 |
| 516 | 20240119 | 102400 | 27912302500 | 141400 | 141500 | 141500 | 141400 | 303 |
| 517 | 20240119 | 102300 | 27869441500 | 141500 | 141600 | 141600 | 141400 | 580 |
| 518 | 20240119 | 102200 | 27787361600 | 141600 | 141600 | 141800 | 141500 | 450 |
| 519 | 20240119 | 102100 | 27723625200 | 141600 | 141500 | 141700 | 141400 | 290 |
| 520 | 20240119 | 102000 | 27682563800 | 141500 | 141500 | 141700 | 141500 | 562 |
| 521 | 20240119 | 101900 | 27602992700 | 141500 | 141600 | 141600 | 141500 | 207 |
| 522 | 20240119 | 101800 | 27573697300 | 141500 | 141600 | 141600 | 141500 | 340 |
| 523 | 20240119 | 101700 | 27525571800 | 141500 | 141500 | 141800 | 141500 | 985 |
| 524 | 20240119 | 101600 | 27386149900 | 141500 | 141700 | 141700 | 141500 | 460 |
| 525 | 20240119 | 101500 | 27321003500 | 141700 | 142000 | 142000 | 141700 | 279 |
| 526 | 20240119 | 101400 | 27281415100 | 142000 | 141800 | 142100 | 141800 | 329 |
| 527 | 20240119 | 101300 | 27234707500 | 141800 | 142000 | 142100 | 141800 | 341 |
| 528 | 20240119 | 101200 | 27186289800 | 142100 | 142100 | 142300 | 142000 | 1441 |
| 529 | 20240119 | 101100 | 26981458300 | 142100 | 141600 | 142100 | 141500 | 2644 |
| 530 | 20240119 | 101000 | 26606527000 | 141700 | 141400 | 141700 | 141400 | 1953 |
| 531 | 20240119 | 100900 | 26330039300 | 141400 | 141200 | 141400 | 141100 | 741 |
| 532 | 20240119 | 100800 | 26225399000 | 141200 | 141100 | 141300 | 141000 | 789 |
| 533 | 20240119 | 100700 | 26113986200 | 141100 | 141200 | 141300 | 141100 | 452 |
| 534 | 20240119 | 100600 | 26050164400 | 141300 | 141300 | 141400 | 141200 | 421 |
| 535 | 20240119 | 100500 | 25990688700 | 141400 | 141600 | 141600 | 141300 | 875 |
| 536 | 20240119 | 100400 | 25866919100 | 141600 | 141700 | 141800 | 141600 | 629 |
| 537 | 20240119 | 100300 | 25777825000 | 141700 | 141600 | 141900 | 141500 | 1235 |
| 538 | 20240119 | 100200 | 25602782400 | 141600 | 141500 | 141700 | 141500 | 384 |
| 539 | 20240119 | 100100 | 25548424600 | 141500 | 141600 | 141600 | 141500 | 468 |
| 540 | 20240119 | 100000 | 25482172000 | 141500 | 141400 | 141600 | 141400 | 946 |
| 541 | 20240119 | 095900 | 25348320500 | 141400 | 140900 | 141400 | 140900 | 1284 |
| 542 | 20240119 | 095800 | 25167034900 | 141000 | 140900 | 141000 | 140800 | 3482 |
| 543 | 20240119 | 095700 | 24676380000 | 140900 | 140900 | 141000 | 140900 | 297 |
| 544 | 20240119 | 095600 | 24634531100 | 141000 | 141000 | 141100 | 140900 | 857 |
| 545 | 20240119 | 095500 | 24513705800 | 141100 | 141000 | 141100 | 141000 | 420 |
| 546 | 20240119 | 095400 | 24454480000 | 141000 | 140900 | 141300 | 140700 | 2550 |
| 547 | 20240119 | 095300 | 24095025800 | 141000 | 140900 | 141000 | 140700 | 1587 |
| 548 | 20240119 | 095200 | 23871530100 | 141000 | 140900 | 141100 | 140900 | 1319 |
| 549 | 20240119 | 095100 | 23685596400 | 141000 | 140900 | 141000 | 140900 | 458 |
| 550 | 20240119 | 095000 | 23621052800 | 140900 | 140900 | 141000 | 140900 | 934 |
| 551 | 20240119 | 094900 | 23489430500 | 140900 | 141300 | 141300 | 140900 | 2377 |
| 552 | 20240119 | 094800 | 23154024700 | 141200 | 141600 | 141600 | 141200 | 5177 |
| 553 | 20240119 | 094700 | 22422023200 | 141600 | 141400 | 141600 | 141300 | 1641 |
| 554 | 20240119 | 094600 | 22189954300 | 141400 | 141900 | 141900 | 141400 | 3437 |
| 555 | 20240119 | 094500 | 21703204500 | 141800 | 142200 | 142200 | 141800 | 2505 |
| 556 | 20240119 | 094400 | 21347581400 | 142200 | 142100 | 142300 | 141900 | 3458 |
| 557 | 20240119 | 094300 | 20856088200 | 142100 | 142200 | 142200 | 142000 | 1796 |
| 558 | 20240119 | 094200 | 20600963500 | 142300 | 142300 | 142400 | 142200 | 3710 |
| 559 | 20240119 | 094100 | 20073040500 | 142200 | 142000 | 142300 | 142000 | 2775 |
| 560 | 20240119 | 094000 | 19678621700 | 142000 | 142000 | 142100 | 141900 | 976 |
| 561 | 20240119 | 093900 | 19540017400 | 142000 | 141900 | 142100 | 141900 | 1430 |
| 562 | 20240119 | 093800 | 19336973300 | 141900 | 142100 | 142200 | 141800 | 3201 |
| 563 | 20240119 | 093700 | 18882426400 | 142100 | 142300 | 142500 | 142100 | 1106 |
| 564 | 20240119 | 093600 | 18725058300 | 142300 | 142700 | 142700 | 142200 | 2022 |
| 565 | 20240119 | 093500 | 18437001500 | 142700 | 141700 | 142700 | 141600 | 5519 |
| 566 | 20240119 | 093400 | 17653238800 | 141600 | 141600 | 141900 | 141600 | 3787 |
| 567 | 20240119 | 093300 | 17116341700 | 141700 | 141700 | 141800 | 141500 | 1066 |
| 568 | 20240119 | 093200 | 16965361400 | 141700 | 141900 | 141900 | 141700 | 2209 |
| 569 | 20240119 | 093100 | 16652157400 | 141900 | 142200 | 142200 | 141800 | 3519 |
| 570 | 20240119 | 093000 | 16152581300 | 142200 | 141900 | 142300 | 141800 | 3454 |
| 571 | 20240119 | 092900 | 15661835200 | 142000 | 142000 | 142100 | 141800 | 2572 |
| 572 | 20240119 | 092800 | 15296678800 | 142100 | 141700 | 142200 | 141600 | 2726 |
| 573 | 20240119 | 092700 | 14909846700 | 141700 | 141600 | 141700 | 141300 | 1738 |
| 574 | 20240119 | 092600 | 14663768900 | 141600 | 141900 | 141900 | 141600 | 1671 |
| 575 | 20240119 | 092500 | 14426891500 | 142000 | 141600 | 142000 | 141500 | 1467 |
| 576 | 20240119 | 092400 | 14218926200 | 141600 | 141200 | 141700 | 141100 | 3486 |
| 577 | 20240119 | 092300 | 13725715400 | 141100 | 141000 | 141100 | 140800 | 1942 |
| 578 | 20240119 | 092200 | 13451962000 | 140900 | 140600 | 141100 | 140500 | 3469 |
| 579 | 20240119 | 092100 | 12963402700 | 140600 | 140800 | 140800 | 140500 | 4435 |
| 580 | 20240119 | 092000 | 12339428000 | 140800 | 140700 | 140900 | 140600 | 3164 |
| 581 | 20240119 | 091900 | 11894105300 | 140800 | 140700 | 140900 | 140500 | 3348 |
| 582 | 20240119 | 091800 | 11422933100 | 140700 | 140900 | 140900 | 140500 | 4674 |
| 583 | 20240119 | 091700 | 10765344200 | 140800 | 141100 | 141100 | 140700 | 3717 |
| 584 | 20240119 | 091600 | 10241833200 | 141200 | 141900 | 141900 | 140900 | 5140 |
| 585 | 20240119 | 091500 | 9515593700 | 142000 | 141800 | 142000 | 141600 | 1423 |
| 586 | 20240119 | 091400 | 9313800000 | 141700 | 141800 | 141900 | 141300 | 2662 |
| 587 | 20240119 | 091300 | 8936769000 | 141800 | 141400 | 142000 | 141300 | 1382 |
| 588 | 20240119 | 091200 | 8741013700 | 141300 | 141600 | 141700 | 141200 | 2447 |
| 589 | 20240119 | 091100 | 8395017800 | 141600 | 141200 | 141700 | 140800 | 4730 |
| 590 | 20240119 | 091000 | 7727384700 | 141200 | 141600 | 141900 | 141200 | 2923 |
| 591 | 20240119 | 090900 | 7314016100 | 141600 | 141900 | 142200 | 141500 | 5113 |
| 592 | 20240119 | 090800 | 6588380000 | 141900 | 141400 | 142000 | 141200 | 2843 |
| 593 | 20240119 | 090700 | 6185671100 | 141400 | 140700 | 141800 | 140400 | 2566 |
| 594 | 20240119 | 090600 | 5824327900 | 140700 | 140900 | 141000 | 140500 | 3817 |
| 595 | 20240119 | 090500 | 5287200000 | 140800 | 140100 | 141200 | 140100 | 5265 |
| 596 | 20240119 | 090400 | 4546606100 | 140100 | 140500 | 140600 | 140100 | 4675 |
| 597 | 20240119 | 090300 | 3890595300 | 140600 | 141700 | 142300 | 140500 | 5268 |
| 598 | 20240119 | 090200 | 3147767800 | 141500 | 141300 | 142500 | 141000 | 5249 |
| 599 | 20240119 | 090100 | 2405590900 | 141300 | 142300 | 142900 | 141200 | 7493 |
| 600 | 20240119 | 090000 | 1342551300 | 142300 | 142500 | 142900 | 142000 | 9423 |