35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 3 | 20240116 | 185700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 4 | 20240116 | 185600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 5 | 20240116 | 185500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 6 | 20240116 | 185400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 7 | 20240116 | 185300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 8 | 20240116 | 185200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 9 | 20240116 | 185100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 10 | 20240116 | 185000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 11 | 20240116 | 184900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 12 | 20240116 | 184800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 13 | 20240116 | 184700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 14 | 20240116 | 184600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 15 | 20240116 | 184500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 16 | 20240116 | 184400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 17 | 20240116 | 184300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 18 | 20240116 | 184200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 19 | 20240116 | 184100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 20 | 20240116 | 184000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 21 | 20240116 | 183900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 22 | 20240116 | 183800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 23 | 20240116 | 183700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 24 | 20240116 | 183600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 25 | 20240116 | 183500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 26 | 20240116 | 183400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 27 | 20240116 | 183300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 28 | 20240116 | 183200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 29 | 20240116 | 183100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 30 | 20240116 | 183000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 31 | 20240116 | 182900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 32 | 20240116 | 182800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 33 | 20240116 | 182700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 34 | 20240116 | 182600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 35 | 20240116 | 182500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 36 | 20240116 | 182400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 37 | 20240116 | 182300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 38 | 20240116 | 182200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 39 | 20240116 | 182100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 40 | 20240116 | 182000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 41 | 20240116 | 181900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 42 | 20240116 | 181800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 43 | 20240116 | 181700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 44 | 20240116 | 181600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 45 | 20240116 | 181500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 46 | 20240116 | 181400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 47 | 20240116 | 181300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 48 | 20240116 | 181200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 49 | 20240116 | 181100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 50 | 20240116 | 181000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 51 | 20240116 | 180900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 52 | 20240116 | 180800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 53 | 20240116 | 180700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 54 | 20240116 | 180600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 55 | 20240116 | 180500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 56 | 20240116 | 180400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 57 | 20240116 | 180300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 58 | 20240116 | 180200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 59 | 20240116 | 180100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 60 | 20240116 | 180000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 61 | 20240116 | 175900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 62 | 20240116 | 175800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 63 | 20240116 | 175700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 64 | 20240116 | 175600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 65 | 20240116 | 175500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 66 | 20240116 | 175400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 67 | 20240116 | 175300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 68 | 20240116 | 175200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 69 | 20240116 | 175100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 70 | 20240116 | 175000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 71 | 20240116 | 174900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 72 | 20240116 | 174800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 73 | 20240116 | 174700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 74 | 20240116 | 174600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 75 | 20240116 | 174500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 76 | 20240116 | 174400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 77 | 20240116 | 174300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 78 | 20240116 | 174200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 79 | 20240116 | 174100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 80 | 20240116 | 174000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 81 | 20240116 | 173900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 82 | 20240116 | 173800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 83 | 20240116 | 173700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 84 | 20240116 | 173600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 85 | 20240116 | 173500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 86 | 20240116 | 173400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 87 | 20240116 | 173300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 88 | 20240116 | 173200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 89 | 20240116 | 173100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 90 | 20240116 | 173000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 91 | 20240116 | 172900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 92 | 20240116 | 172800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 93 | 20240116 | 172700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 94 | 20240116 | 172600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 95 | 20240116 | 172500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 96 | 20240116 | 172400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 97 | 20240116 | 172300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 98 | 20240116 | 172200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 99 | 20240116 | 172100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 100 | 20240116 | 172000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 101 | 20240116 | 171900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 102 | 20240116 | 171800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 103 | 20240116 | 171700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 104 | 20240116 | 171600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 105 | 20240116 | 171500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 106 | 20240116 | 171400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 107 | 20240116 | 171300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 108 | 20240116 | 171200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 109 | 20240116 | 171100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 110 | 20240116 | 171000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 111 | 20240116 | 170900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 112 | 20240116 | 170800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 113 | 20240116 | 170700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 114 | 20240116 | 170600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 115 | 20240116 | 170500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 116 | 20240116 | 170400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 117 | 20240116 | 170300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 118 | 20240116 | 170200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 119 | 20240116 | 170100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 120 | 20240116 | 170000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 121 | 20240116 | 165900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 122 | 20240116 | 165800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 123 | 20240116 | 165700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 124 | 20240116 | 165600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 125 | 20240116 | 165500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 126 | 20240116 | 165400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 127 | 20240116 | 165300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 128 | 20240116 | 165200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 129 | 20240116 | 165100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 130 | 20240116 | 165000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 131 | 20240116 | 164900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 132 | 20240116 | 164800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 133 | 20240116 | 164700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 134 | 20240116 | 164600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 135 | 20240116 | 164500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 136 | 20240116 | 164400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 137 | 20240116 | 164300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 138 | 20240116 | 164200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 139 | 20240116 | 164100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 140 | 20240116 | 164000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 141 | 20240116 | 163900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 142 | 20240116 | 163800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 143 | 20240116 | 163700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 144 | 20240116 | 163600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 145 | 20240116 | 163500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 146 | 20240116 | 163400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 147 | 20240116 | 163300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 148 | 20240116 | 163200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 149 | 20240116 | 163100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 150 | 20240116 | 163000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 151 | 20240116 | 162900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 152 | 20240116 | 162800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 153 | 20240116 | 162700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 154 | 20240116 | 162600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 155 | 20240116 | 162500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 156 | 20240116 | 162400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 157 | 20240116 | 162300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 158 | 20240116 | 162200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 159 | 20240116 | 162100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 160 | 20240116 | 162000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 161 | 20240116 | 161900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 162 | 20240116 | 161800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 163 | 20240116 | 161700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 164 | 20240116 | 161600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 165 | 20240116 | 161500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 166 | 20240116 | 161400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 167 | 20240116 | 161300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 168 | 20240116 | 161200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 169 | 20240116 | 161100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 170 | 20240116 | 161000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 171 | 20240116 | 160900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 172 | 20240116 | 160800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 173 | 20240116 | 160700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 174 | 20240116 | 160600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 175 | 20240116 | 160500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 176 | 20240116 | 160400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 177 | 20240116 | 160300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 178 | 20240116 | 160200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 179 | 20240116 | 160100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 180 | 20240116 | 160000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 181 | 20240116 | 155900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 182 | 20240116 | 155800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 183 | 20240116 | 155700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 184 | 20240116 | 155600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 185 | 20240116 | 155500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 186 | 20240116 | 155400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 187 | 20240116 | 155300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 188 | 20240116 | 155200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 189 | 20240116 | 155100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 190 | 20240116 | 155000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 191 | 20240116 | 154900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 192 | 20240116 | 154800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 193 | 20240116 | 154700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 194 | 20240116 | 154600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 195 | 20240116 | 154500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 196 | 20240116 | 154400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 197 | 20240116 | 154300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 198 | 20240116 | 154200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 199 | 20240116 | 154100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 200 | 20240116 | 154000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 201 | 20240116 | 153900 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 202 | 20240116 | 153800 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 203 | 20240116 | 153700 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 204 | 20240116 | 153600 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 205 | 20240116 | 153500 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 206 | 20240116 | 153400 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 207 | 20240116 | 153300 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 208 | 20240116 | 153200 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 209 | 20240116 | 153100 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 0 |
| 210 | 20240116 | 153000 | 37495762800 | 138700 | 138700 | 138700 | 138700 | 10268 |
| 211 | 20240116 | 152900 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 212 | 20240116 | 152800 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 213 | 20240116 | 152700 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 214 | 20240116 | 152600 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 215 | 20240116 | 152500 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 216 | 20240116 | 152400 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 217 | 20240116 | 152300 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 218 | 20240116 | 152200 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 219 | 20240116 | 152100 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 220 | 20240116 | 152000 | 36071591200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 221 | 20240116 | 151900 | 36071591200 | 138900 | 138900 | 139000 | 138700 | 1208 |
| 222 | 20240116 | 151800 | 35903853600 | 138900 | 139000 | 139000 | 138900 | 216 |
| 223 | 20240116 | 151700 | 35873847700 | 139000 | 139000 | 139000 | 138900 | 185 |
| 224 | 20240116 | 151600 | 35848144500 | 139000 | 139000 | 139000 | 138900 | 474 |
| 225 | 20240116 | 151500 | 35782292500 | 139000 | 138900 | 139000 | 138900 | 805 |
| 226 | 20240116 | 151400 | 35670406900 | 139000 | 139000 | 139000 | 138900 | 861 |
| 227 | 20240116 | 151300 | 35550797200 | 139000 | 138900 | 139000 | 138800 | 316 |
| 228 | 20240116 | 151200 | 35506901100 | 138800 | 139000 | 139000 | 138800 | 1044 |
| 229 | 20240116 | 151100 | 35361812300 | 139000 | 138900 | 139000 | 138700 | 751 |
| 230 | 20240116 | 151000 | 35257505100 | 138900 | 138900 | 138900 | 138700 | 923 |
| 231 | 20240116 | 150900 | 35129384800 | 138900 | 138900 | 139000 | 138800 | 524 |
| 232 | 20240116 | 150800 | 35056602800 | 139000 | 139000 | 139000 | 138900 | 220 |
| 233 | 20240116 | 150700 | 35026039500 | 139000 | 139000 | 139000 | 138900 | 751 |
| 234 | 20240116 | 150600 | 34921722800 | 138900 | 139000 | 139000 | 138900 | 958 |
| 235 | 20240116 | 150500 | 34788593200 | 139000 | 138800 | 139000 | 138800 | 460 |
| 236 | 20240116 | 150400 | 34724704600 | 138900 | 138900 | 138900 | 138800 | 1431 |
| 237 | 20240116 | 150300 | 34525981300 | 139000 | 138900 | 139000 | 138900 | 314 |
| 238 | 20240116 | 150200 | 34482363400 | 139000 | 138900 | 139000 | 138900 | 249 |
| 239 | 20240116 | 150100 | 34447770600 | 139000 | 138900 | 139000 | 138900 | 164 |
| 240 | 20240116 | 150000 | 34424988000 | 138900 | 138900 | 139000 | 138800 | 2676 |
| 241 | 20240116 | 145900 | 34053231000 | 138900 | 138800 | 138900 | 138700 | 845 |
| 242 | 20240116 | 145800 | 33935935700 | 138800 | 138800 | 138900 | 138800 | 894 |
| 243 | 20240116 | 145700 | 33811842600 | 138800 | 138800 | 139000 | 138800 | 1089 |
| 244 | 20240116 | 145600 | 33660592600 | 138900 | 138800 | 138900 | 138800 | 989 |
| 245 | 20240116 | 145500 | 33523281500 | 138900 | 139000 | 139100 | 138900 | 1035 |
| 246 | 20240116 | 145400 | 33379473700 | 139100 | 139000 | 139100 | 139000 | 222 |
| 247 | 20240116 | 145300 | 33348611500 | 139100 | 139000 | 139100 | 139000 | 236 |
| 248 | 20240116 | 145200 | 33315792800 | 139000 | 139100 | 139100 | 139000 | 369 |
| 249 | 20240116 | 145100 | 33264495800 | 139000 | 138900 | 139100 | 138900 | 725 |
| 250 | 20240116 | 145000 | 33163717100 | 139000 | 139000 | 139000 | 138900 | 94 |
| 251 | 20240116 | 144900 | 33150651500 | 138900 | 139000 | 139000 | 138900 | 183 |
| 252 | 20240116 | 144800 | 33125214800 | 139000 | 138900 | 139000 | 138900 | 480 |
| 253 | 20240116 | 144700 | 33058495800 | 139000 | 138900 | 139000 | 138900 | 472 |
| 254 | 20240116 | 144600 | 32992906500 | 139000 | 139000 | 139100 | 138900 | 294 |
| 255 | 20240116 | 144500 | 32952051300 | 139100 | 138800 | 139100 | 138800 | 815 |
| 256 | 20240116 | 144400 | 32838769600 | 138900 | 139000 | 139000 | 138800 | 165 |
| 257 | 20240116 | 144300 | 32815857200 | 139000 | 138900 | 139100 | 138800 | 208 |
| 258 | 20240116 | 144200 | 32786960300 | 139000 | 138900 | 139100 | 138800 | 1272 |
| 259 | 20240116 | 144100 | 32610229000 | 138900 | 138900 | 139000 | 138800 | 2173 |
| 260 | 20240116 | 144000 | 32308445200 | 138900 | 138800 | 138900 | 138800 | 282 |
| 261 | 20240116 | 143900 | 32269286200 | 138900 | 138800 | 138900 | 138800 | 148 |
| 262 | 20240116 | 143800 | 32248730200 | 138900 | 138900 | 138900 | 138800 | 1060 |
| 263 | 20240116 | 143700 | 32101577200 | 138900 | 139000 | 139000 | 138800 | 519 |
| 264 | 20240116 | 143600 | 32029495500 | 138900 | 138800 | 139000 | 138800 | 435 |
| 265 | 20240116 | 143500 | 31969075300 | 138900 | 138900 | 138900 | 138800 | 470 |
| 266 | 20240116 | 143400 | 31903830700 | 138900 | 138900 | 138900 | 138800 | 168 |
| 267 | 20240116 | 143300 | 31880497800 | 138900 | 139000 | 139000 | 138900 | 491 |
| 268 | 20240116 | 143200 | 31812292700 | 139000 | 138900 | 139000 | 138900 | 122 |
| 269 | 20240116 | 143100 | 31795335000 | 138900 | 139000 | 139000 | 138900 | 566 |
| 270 | 20240116 | 143000 | 31716713800 | 139000 | 138900 | 139000 | 138900 | 632 |
| 271 | 20240116 | 142900 | 31628877600 | 138900 | 139000 | 139000 | 138900 | 143 |
| 272 | 20240116 | 142800 | 31609006000 | 139000 | 139000 | 139000 | 138900 | 81 |
| 273 | 20240116 | 142700 | 31597751400 | 139000 | 139000 | 139000 | 138900 | 169 |
| 274 | 20240116 | 142600 | 31574262200 | 139000 | 139100 | 139100 | 138900 | 695 |
| 275 | 20240116 | 142500 | 31477668200 | 139100 | 139200 | 139200 | 139100 | 77 |
| 276 | 20240116 | 142400 | 31466955800 | 139200 | 139100 | 139200 | 139000 | 584 |
| 277 | 20240116 | 142300 | 31385729000 | 139100 | 139200 | 139200 | 139100 | 452 |
| 278 | 20240116 | 142200 | 31322850400 | 139200 | 139100 | 139200 | 139100 | 383 |
| 279 | 20240116 | 142100 | 31269545200 | 139100 | 139000 | 139200 | 139000 | 412 |
| 280 | 20240116 | 142000 | 31212259100 | 139100 | 139100 | 139200 | 139100 | 403 |
| 281 | 20240116 | 141900 | 31156200000 | 139100 | 139100 | 139100 | 139000 | 198 |
| 282 | 20240116 | 141800 | 31128665700 | 139100 | 139000 | 139100 | 139000 | 106 |
| 283 | 20240116 | 141700 | 31113925200 | 139000 | 139000 | 139100 | 138900 | 397 |
| 284 | 20240116 | 141600 | 31058749700 | 138900 | 139100 | 139100 | 138900 | 471 |
| 285 | 20240116 | 141500 | 30993284400 | 139000 | 139000 | 139100 | 138900 | 350 |
| 286 | 20240116 | 141400 | 30944633100 | 138900 | 138900 | 139000 | 138900 | 1307 |
| 287 | 20240116 | 141300 | 30763087000 | 138900 | 138900 | 139000 | 138900 | 131 |
| 288 | 20240116 | 141200 | 30744886900 | 138900 | 138800 | 139000 | 138800 | 407 |
| 289 | 20240116 | 141100 | 30688355700 | 138900 | 139000 | 139000 | 138800 | 167 |
| 290 | 20240116 | 141000 | 30665161900 | 139000 | 138900 | 139100 | 138900 | 382 |
| 291 | 20240116 | 140900 | 30612064000 | 139000 | 138900 | 139000 | 138900 | 231 |
| 292 | 20240116 | 140800 | 30579974900 | 139000 | 139000 | 139000 | 138800 | 449 |
| 293 | 20240116 | 140700 | 30517599900 | 139100 | 139100 | 139100 | 138900 | 529 |
| 294 | 20240116 | 140600 | 30444074600 | 139000 | 139000 | 139100 | 139000 | 160 |
| 295 | 20240116 | 140500 | 30421831800 | 139100 | 139000 | 139100 | 139000 | 37 |
| 296 | 20240116 | 140400 | 30416686800 | 139000 | 138900 | 139100 | 138900 | 185 |
| 297 | 20240116 | 140300 | 30390971500 | 138900 | 139000 | 139100 | 138900 | 247 |
| 298 | 20240116 | 140200 | 30356638000 | 139100 | 139000 | 139100 | 139000 | 85 |
| 299 | 20240116 | 140100 | 30344821400 | 139100 | 139000 | 139200 | 138800 | 267 |
| 300 | 20240116 | 140000 | 30307698800 | 139000 | 139100 | 139100 | 139000 | 366 |
| 301 | 20240116 | 135900 | 30256814100 | 139000 | 139100 | 139100 | 138800 | 291 |
| 302 | 20240116 | 135800 | 30216398500 | 139000 | 139000 | 139100 | 138800 | 1363 |
| 303 | 20240116 | 135700 | 30026971200 | 139000 | 138900 | 139000 | 138800 | 390 |
| 304 | 20240116 | 135600 | 29972819800 | 138800 | 138800 | 138900 | 138800 | 199 |
| 305 | 20240116 | 135500 | 29945193100 | 138800 | 138800 | 138900 | 138800 | 229 |
| 306 | 20240116 | 135400 | 29913403900 | 138800 | 138900 | 139000 | 138800 | 436 |
| 307 | 20240116 | 135300 | 29852852900 | 138800 | 138800 | 138900 | 138700 | 531 |
| 308 | 20240116 | 135200 | 29779143500 | 138800 | 138900 | 139000 | 138800 | 238 |
| 309 | 20240116 | 135100 | 29746093600 | 138900 | 138800 | 139000 | 138700 | 453 |
| 310 | 20240116 | 135000 | 29683209400 | 138800 | 138900 | 139100 | 138800 | 530 |
| 311 | 20240116 | 134900 | 29609554400 | 138900 | 139100 | 139100 | 138900 | 139 |
| 312 | 20240116 | 134800 | 29590233200 | 139100 | 139100 | 139200 | 138700 | 1190 |
| 313 | 20240116 | 134700 | 29424878200 | 139100 | 139300 | 139300 | 139000 | 387 |
| 314 | 20240116 | 134600 | 29371031400 | 139200 | 139400 | 139400 | 139100 | 167 |
| 315 | 20240116 | 134500 | 29347784800 | 139400 | 139300 | 139400 | 139300 | 124 |
| 316 | 20240116 | 134400 | 29330504200 | 139300 | 139400 | 139400 | 139200 | 155 |
| 317 | 20240116 | 134300 | 29308908500 | 139500 | 139400 | 139500 | 139300 | 246 |
| 318 | 20240116 | 134200 | 29274630400 | 139400 | 139300 | 139500 | 139200 | 689 |
| 319 | 20240116 | 134100 | 29178599300 | 139300 | 139500 | 139500 | 139300 | 179 |
| 320 | 20240116 | 134000 | 29153645600 | 139500 | 139500 | 139500 | 139400 | 189 |
| 321 | 20240116 | 133900 | 29127296900 | 139500 | 139300 | 139500 | 139300 | 307 |
| 322 | 20240116 | 133800 | 29084499200 | 139300 | 139200 | 139400 | 139200 | 270 |
| 323 | 20240116 | 133700 | 29046899000 | 139000 | 139300 | 139400 | 139000 | 392 |
| 324 | 20240116 | 133600 | 28992339500 | 139400 | 139400 | 139400 | 139200 | 217 |
| 325 | 20240116 | 133500 | 28962108600 | 139300 | 139400 | 139400 | 139300 | 285 |
| 326 | 20240116 | 133400 | 28922397000 | 139400 | 139300 | 139400 | 139200 | 161 |
| 327 | 20240116 | 133300 | 28899968700 | 139200 | 139200 | 139400 | 139200 | 339 |
| 328 | 20240116 | 133200 | 28852761000 | 139200 | 139200 | 139300 | 139100 | 355 |
| 329 | 20240116 | 133100 | 28803340000 | 139200 | 139400 | 139400 | 139200 | 151 |
| 330 | 20240116 | 133000 | 28782317600 | 139300 | 139300 | 139400 | 139300 | 160 |
| 331 | 20240116 | 132900 | 28760027100 | 139100 | 139100 | 139200 | 139100 | 266 |
| 332 | 20240116 | 132800 | 28723014900 | 139100 | 139100 | 139500 | 138700 | 3768 |
| 333 | 20240116 | 132700 | 28199273300 | 139100 | 139100 | 139100 | 139100 | 177 |
| 334 | 20240116 | 132600 | 28174652600 | 139000 | 139100 | 139200 | 139000 | 282 |
| 335 | 20240116 | 132500 | 28135428800 | 139200 | 139100 | 139200 | 139100 | 149 |
| 336 | 20240116 | 132400 | 28114700000 | 139100 | 139200 | 139200 | 139000 | 342 |
| 337 | 20240116 | 132300 | 28067135000 | 139200 | 139300 | 139300 | 139200 | 67 |
| 338 | 20240116 | 132200 | 28057804100 | 139300 | 139200 | 139300 | 139100 | 590 |
| 339 | 20240116 | 132100 | 27975653200 | 139200 | 139200 | 139200 | 139100 | 87 |
| 340 | 20240116 | 132000 | 27963543500 | 139100 | 139200 | 139300 | 139000 | 453 |
| 341 | 20240116 | 131900 | 27900514700 | 139200 | 139300 | 139300 | 139100 | 344 |
| 342 | 20240116 | 131800 | 27852632600 | 139300 | 139200 | 139300 | 139100 | 101 |
| 343 | 20240116 | 131700 | 27838568300 | 139100 | 139300 | 139300 | 139100 | 339 |
| 344 | 20240116 | 131600 | 27791372100 | 139400 | 139400 | 139400 | 139300 | 164 |
| 345 | 20240116 | 131500 | 27768522000 | 139400 | 139400 | 139500 | 139300 | 191 |
| 346 | 20240116 | 131400 | 27741905700 | 139300 | 139300 | 139400 | 139200 | 431 |
| 347 | 20240116 | 131300 | 27681869300 | 139300 | 139400 | 139500 | 139300 | 214 |
| 348 | 20240116 | 131200 | 27652034700 | 139400 | 139500 | 139500 | 139400 | 41 |
| 349 | 20240116 | 131100 | 27646315500 | 139400 | 139400 | 139500 | 139300 | 171 |
| 350 | 20240116 | 131000 | 27622477900 | 139500 | 139500 | 139500 | 139300 | 190 |
| 351 | 20240116 | 130900 | 27595990500 | 139500 | 139400 | 139500 | 139200 | 205 |
| 352 | 20240116 | 130800 | 27567421100 | 139400 | 139500 | 139500 | 139200 | 510 |
| 353 | 20240116 | 130700 | 27496328500 | 139200 | 139600 | 139600 | 139200 | 308 |
| 354 | 20240116 | 130600 | 27453402400 | 139600 | 139600 | 139600 | 139500 | 121 |
| 355 | 20240116 | 130500 | 27436515800 | 139600 | 139700 | 139800 | 139500 | 415 |
| 356 | 20240116 | 130400 | 27378568500 | 139700 | 139700 | 139800 | 139600 | 195 |
| 357 | 20240116 | 130300 | 27351326700 | 139800 | 139700 | 139800 | 139700 | 962 |
| 358 | 20240116 | 130200 | 27216905100 | 139600 | 139600 | 139700 | 139600 | 332 |
| 359 | 20240116 | 130100 | 27170548100 | 139700 | 139200 | 139700 | 139200 | 1964 |
| 360 | 20240116 | 130000 | 26896736100 | 139200 | 139100 | 139200 | 139100 | 276 |
| 361 | 20240116 | 125900 | 26858337200 | 139200 | 139300 | 139300 | 139100 | 396 |
| 362 | 20240116 | 125800 | 26803201400 | 139200 | 139400 | 139400 | 139200 | 704 |
| 363 | 20240116 | 125700 | 26705086400 | 139400 | 139100 | 139400 | 138900 | 1101 |
| 364 | 20240116 | 125600 | 26551848000 | 139000 | 139000 | 139000 | 138900 | 844 |
| 365 | 20240116 | 125500 | 26434553400 | 138900 | 138800 | 139000 | 138800 | 425 |
| 366 | 20240116 | 125400 | 26375540200 | 138800 | 138700 | 138800 | 138700 | 1081 |
| 367 | 20240116 | 125300 | 26225513700 | 138600 | 138700 | 138800 | 138600 | 248 |
| 368 | 20240116 | 125200 | 26191116200 | 138700 | 138800 | 138800 | 138600 | 287 |
| 369 | 20240116 | 125100 | 26151312500 | 138800 | 138700 | 138800 | 138600 | 474 |
| 370 | 20240116 | 125000 | 26085568100 | 138600 | 138700 | 138700 | 138600 | 130 |
| 371 | 20240116 | 124900 | 26067545900 | 138700 | 138800 | 138800 | 138700 | 332 |
| 372 | 20240116 | 124800 | 26021493700 | 138800 | 138800 | 138800 | 138700 | 182 |
| 373 | 20240116 | 124700 | 25996235000 | 138800 | 138700 | 138800 | 138700 | 134 |
| 374 | 20240116 | 124600 | 25977643400 | 138800 | 138800 | 138800 | 138700 | 161 |
| 375 | 20240116 | 124500 | 25955303600 | 138800 | 138600 | 138800 | 138600 | 782 |
| 376 | 20240116 | 124400 | 25846844300 | 138600 | 138700 | 138700 | 138600 | 306 |
| 377 | 20240116 | 124300 | 25804404100 | 138700 | 138700 | 138700 | 138600 | 755 |
| 378 | 20240116 | 124200 | 25699686700 | 138700 | 138700 | 138700 | 138600 | 66 |
| 379 | 20240116 | 124100 | 25690537400 | 138600 | 138600 | 138700 | 138600 | 128 |
| 380 | 20240116 | 124000 | 25672792700 | 138600 | 138700 | 138700 | 138600 | 71 |
| 381 | 20240116 | 123900 | 25662948600 | 138600 | 138700 | 138700 | 138600 | 230 |
| 382 | 20240116 | 123800 | 25631050700 | 138600 | 138700 | 138700 | 138600 | 45 |
| 383 | 20240116 | 123700 | 25624811400 | 138700 | 138700 | 138700 | 138700 | 79 |
| 384 | 20240116 | 123600 | 25613854100 | 138700 | 138700 | 138700 | 138600 | 1442 |
| 385 | 20240116 | 123500 | 25413862800 | 138700 | 138700 | 138800 | 138700 | 56 |
| 386 | 20240116 | 123400 | 25406091600 | 138800 | 138800 | 138800 | 138700 | 504 |
| 387 | 20240116 | 123300 | 25336177900 | 138800 | 138800 | 138800 | 138700 | 1367 |
| 388 | 20240116 | 123200 | 25146443300 | 138800 | 138700 | 138800 | 138700 | 281 |
| 389 | 20240116 | 123100 | 25107466200 | 138800 | 138700 | 138800 | 138700 | 26 |
| 390 | 20240116 | 123000 | 25103857900 | 138700 | 138800 | 138800 | 138700 | 430 |
| 391 | 20240116 | 122900 | 25044209800 | 138700 | 138800 | 138800 | 138700 | 149 |
| 392 | 20240116 | 122800 | 25023535600 | 138800 | 138700 | 138800 | 138700 | 604 |
| 393 | 20240116 | 122700 | 24939750900 | 138700 | 138700 | 138800 | 138600 | 761 |
| 394 | 20240116 | 122600 | 24834227600 | 138700 | 138700 | 138800 | 138700 | 145 |
| 395 | 20240116 | 122500 | 24814112200 | 138800 | 138700 | 138800 | 138600 | 385 |
| 396 | 20240116 | 122400 | 24760708200 | 138700 | 138800 | 138800 | 138700 | 88 |
| 397 | 20240116 | 122300 | 24748496900 | 138700 | 138800 | 138800 | 138700 | 144 |
| 398 | 20240116 | 122200 | 24728514800 | 138800 | 138700 | 138800 | 138600 | 278 |
| 399 | 20240116 | 122100 | 24689952600 | 138700 | 138600 | 138700 | 138600 | 357 |
| 400 | 20240116 | 122000 | 24640470500 | 138600 | 138600 | 138700 | 138500 | 299 |
| 401 | 20240116 | 121900 | 24599029400 | 138600 | 138700 | 138800 | 138600 | 680 |
| 402 | 20240116 | 121800 | 24504751700 | 138600 | 138900 | 138900 | 138600 | 3839 |
| 403 | 20240116 | 121700 | 23972026900 | 138800 | 138900 | 138900 | 138800 | 173 |
| 404 | 20240116 | 121600 | 23947998300 | 138900 | 139000 | 139000 | 138800 | 472 |
| 405 | 20240116 | 121500 | 23882455600 | 139000 | 138900 | 139000 | 138900 | 152 |
| 406 | 20240116 | 121400 | 23861340000 | 138900 | 139100 | 139100 | 138900 | 372 |
| 407 | 20240116 | 121300 | 23809639500 | 139000 | 139300 | 139300 | 139000 | 340 |
| 408 | 20240116 | 121200 | 23762349700 | 139300 | 139200 | 139300 | 139200 | 30 |
| 409 | 20240116 | 121100 | 23758172300 | 139200 | 139400 | 139500 | 139200 | 263 |
| 410 | 20240116 | 121000 | 23721526100 | 139400 | 139300 | 139400 | 139200 | 370 |
| 411 | 20240116 | 120900 | 23669990600 | 139300 | 139300 | 139300 | 139200 | 352 |
| 412 | 20240116 | 120800 | 23620976700 | 139300 | 139400 | 139500 | 139300 | 255 |
| 413 | 20240116 | 120700 | 23585429500 | 139500 | 139600 | 139600 | 139500 | 589 |
| 414 | 20240116 | 120600 | 23503258200 | 139500 | 139600 | 139600 | 139500 | 230 |
| 415 | 20240116 | 120500 | 23471163000 | 139500 | 139700 | 139700 | 139500 | 299 |
| 416 | 20240116 | 120400 | 23429432400 | 139600 | 139700 | 139700 | 139600 | 191 |
| 417 | 20240116 | 120300 | 23402763500 | 139700 | 139700 | 139700 | 139600 | 426 |
| 418 | 20240116 | 120200 | 23343258500 | 139600 | 139600 | 139700 | 139600 | 164 |
| 419 | 20240116 | 120100 | 23320363100 | 139600 | 139700 | 139700 | 139500 | 671 |
| 420 | 20240116 | 120000 | 23226702400 | 139700 | 139600 | 139700 | 139600 | 263 |
| 421 | 20240116 | 115900 | 23189981700 | 139500 | 139600 | 139700 | 139500 | 168 |
| 422 | 20240116 | 115800 | 23166528500 | 139700 | 139500 | 139700 | 139500 | 500 |
| 423 | 20240116 | 115700 | 23096730700 | 139500 | 139500 | 139600 | 139400 | 185 |
| 424 | 20240116 | 115600 | 23070926000 | 139500 | 139600 | 139600 | 139500 | 106 |
| 425 | 20240116 | 115500 | 23056131600 | 139600 | 139600 | 139600 | 139400 | 189 |
| 426 | 20240116 | 115400 | 23029763200 | 139600 | 139600 | 139700 | 139600 | 290 |
| 427 | 20240116 | 115300 | 22989273700 | 139600 | 139600 | 139700 | 139600 | 396 |
| 428 | 20240116 | 115200 | 22933991500 | 139600 | 139100 | 139600 | 139100 | 1920 |
| 429 | 20240116 | 115100 | 22666609700 | 139100 | 139100 | 139100 | 139000 | 114 |
| 430 | 20240116 | 115000 | 22650754000 | 139000 | 139100 | 139100 | 139000 | 274 |
| 431 | 20240116 | 114900 | 22612641900 | 139100 | 139000 | 139100 | 138900 | 840 |
| 432 | 20240116 | 114800 | 22495881700 | 138900 | 138900 | 139000 | 138900 | 152 |
| 433 | 20240116 | 114700 | 22474760400 | 138900 | 139000 | 139100 | 138900 | 698 |
| 434 | 20240116 | 114600 | 22377783000 | 139000 | 139000 | 139100 | 139000 | 136 |
| 435 | 20240116 | 114500 | 22358874600 | 139000 | 139100 | 139100 | 139000 | 129 |
| 436 | 20240116 | 114400 | 22340933700 | 139000 | 139100 | 139100 | 139000 | 137 |
| 437 | 20240116 | 114300 | 22321880400 | 139100 | 139100 | 139100 | 139000 | 164 |
| 438 | 20240116 | 114200 | 22299074100 | 139100 | 139100 | 139100 | 139000 | 185 |
| 439 | 20240116 | 114100 | 22273349200 | 139000 | 139100 | 139100 | 139000 | 99 |
| 440 | 20240116 | 114000 | 22259584500 | 139100 | 139000 | 139100 | 138900 | 1050 |
| 441 | 20240116 | 113900 | 22113641200 | 139000 | 139000 | 139000 | 138900 | 394 |
| 442 | 20240116 | 113800 | 22058877700 | 138900 | 138900 | 139000 | 138900 | 127 |
| 443 | 20240116 | 113700 | 22041226400 | 138900 | 138900 | 139000 | 138900 | 96 |
| 444 | 20240116 | 113600 | 22027885500 | 139000 | 138900 | 139000 | 138800 | 580 |
| 445 | 20240116 | 113500 | 21947319900 | 138800 | 138900 | 138900 | 138800 | 83 |
| 446 | 20240116 | 113400 | 21935793900 | 138900 | 138900 | 138900 | 138800 | 117 |
| 447 | 20240116 | 113300 | 21919542700 | 138900 | 138900 | 139000 | 138900 | 167 |
| 448 | 20240116 | 113200 | 21896344500 | 138900 | 138900 | 138900 | 138800 | 216 |
| 449 | 20240116 | 113100 | 21866344600 | 138900 | 139000 | 139000 | 138800 | 473 |
| 450 | 20240116 | 113000 | 21800643300 | 139000 | 138800 | 139000 | 138800 | 1020 |
| 451 | 20240116 | 112900 | 21658982900 | 138800 | 138900 | 138900 | 138800 | 132 |
| 452 | 20240116 | 112800 | 21640657200 | 138800 | 138900 | 138900 | 138800 | 62 |
| 453 | 20240116 | 112700 | 21632046300 | 138900 | 138900 | 138900 | 138800 | 348 |
| 454 | 20240116 | 112600 | 21583713900 | 138900 | 138900 | 138900 | 138800 | 276 |
| 455 | 20240116 | 112500 | 21545379500 | 138900 | 138800 | 138900 | 138800 | 242 |
| 456 | 20240116 | 112400 | 21511785700 | 138900 | 139000 | 139000 | 138800 | 291 |
| 457 | 20240116 | 112300 | 21471372100 | 138900 | 139000 | 139000 | 138900 | 379 |
| 458 | 20240116 | 112200 | 21418721800 | 139000 | 139000 | 139000 | 138900 | 39 |
| 459 | 20240116 | 112100 | 21413301300 | 139000 | 138900 | 139000 | 138900 | 102 |
| 460 | 20240116 | 112000 | 21399130400 | 138900 | 139000 | 139000 | 138900 | 295 |
| 461 | 20240116 | 111900 | 21358152000 | 139000 | 139000 | 139000 | 138900 | 167 |
| 462 | 20240116 | 111800 | 21334946000 | 139000 | 139000 | 139000 | 138900 | 84 |
| 463 | 20240116 | 111700 | 21323272900 | 139000 | 139000 | 139100 | 139000 | 676 |
| 464 | 20240116 | 111600 | 21229306700 | 139100 | 139100 | 139100 | 139000 | 76 |
| 465 | 20240116 | 111500 | 21218735300 | 139000 | 139200 | 139200 | 139000 | 462 |
| 466 | 20240116 | 111400 | 21154463800 | 139100 | 139200 | 139200 | 139100 | 163 |
| 467 | 20240116 | 111300 | 21131782400 | 139100 | 139200 | 139200 | 139100 | 153 |
| 468 | 20240116 | 111200 | 21110494000 | 139200 | 139200 | 139200 | 139100 | 738 |
| 469 | 20240116 | 111100 | 21007787600 | 139100 | 139200 | 139200 | 139100 | 155 |
| 470 | 20240116 | 111000 | 20986213800 | 139200 | 139000 | 139200 | 138900 | 952 |
| 471 | 20240116 | 110900 | 20853819300 | 139000 | 138900 | 139000 | 138800 | 293 |
| 472 | 20240116 | 110800 | 20813113400 | 138900 | 139000 | 139000 | 138800 | 246 |
| 473 | 20240116 | 110700 | 20778949000 | 139000 | 138900 | 139000 | 138900 | 368 |
| 474 | 20240116 | 110600 | 20727826000 | 139000 | 139000 | 139000 | 138900 | 361 |
| 475 | 20240116 | 110500 | 20677647100 | 139000 | 138800 | 139000 | 138800 | 810 |
| 476 | 20240116 | 110400 | 20565156700 | 138800 | 138900 | 138900 | 138800 | 585 |
| 477 | 20240116 | 110300 | 20483951000 | 138900 | 138900 | 138900 | 138800 | 98 |
| 478 | 20240116 | 110200 | 20470343700 | 138800 | 139000 | 139000 | 138800 | 77 |
| 479 | 20240116 | 110100 | 20459648700 | 139000 | 138900 | 139000 | 138800 | 910 |
| 480 | 20240116 | 110000 | 20333263200 | 138900 | 138800 | 138900 | 138800 | 146 |
| 481 | 20240116 | 105900 | 20312985300 | 138800 | 138900 | 139000 | 138800 | 132 |
| 482 | 20240116 | 105800 | 20294658100 | 138900 | 138800 | 138900 | 138800 | 479 |
| 483 | 20240116 | 105700 | 20228164400 | 138700 | 138700 | 138700 | 138600 | 852 |
| 484 | 20240116 | 105600 | 20110009800 | 138800 | 139000 | 139000 | 138800 | 414 |
| 485 | 20240116 | 105500 | 20052530500 | 138900 | 138900 | 139000 | 138900 | 262 |
| 486 | 20240116 | 105400 | 20016133600 | 138900 | 138900 | 139000 | 138800 | 436 |
| 487 | 20240116 | 105300 | 19955575700 | 138800 | 138900 | 138900 | 138800 | 198 |
| 488 | 20240116 | 105200 | 19928074900 | 138900 | 138900 | 138900 | 138800 | 229 |
| 489 | 20240116 | 105100 | 19896279400 | 138900 | 139000 | 139000 | 138800 | 391 |
| 490 | 20240116 | 105000 | 19841967300 | 138900 | 138900 | 139000 | 138900 | 423 |
| 491 | 20240116 | 104900 | 19783209400 | 138900 | 139000 | 139000 | 138800 | 546 |
| 492 | 20240116 | 104800 | 19707412100 | 139000 | 138900 | 139000 | 138800 | 183 |
| 493 | 20240116 | 104700 | 19681989800 | 138900 | 139000 | 139000 | 138900 | 163 |
| 494 | 20240116 | 104600 | 19659343500 | 139000 | 139000 | 139100 | 138900 | 178 |
| 495 | 20240116 | 104500 | 19634600900 | 139000 | 139100 | 139100 | 138900 | 254 |
| 496 | 20240116 | 104400 | 19599293700 | 139000 | 139100 | 139100 | 139000 | 99 |
| 497 | 20240116 | 104300 | 19585528700 | 139000 | 139000 | 139100 | 138900 | 416 |
| 498 | 20240116 | 104200 | 19527708900 | 139000 | 139000 | 139000 | 138900 | 102 |
| 499 | 20240116 | 104100 | 19513533100 | 138900 | 139100 | 139100 | 138900 | 303 |
| 500 | 20240116 | 104000 | 19471409000 | 139100 | 139300 | 139300 | 139000 | 452 |
| 501 | 20240116 | 103900 | 19408498500 | 139200 | 139300 | 139300 | 139100 | 181 |
| 502 | 20240116 | 103800 | 19383294300 | 139300 | 139300 | 139300 | 139000 | 1141 |
| 503 | 20240116 | 103700 | 19224549500 | 139300 | 139400 | 139600 | 139200 | 742 |
| 504 | 20240116 | 103600 | 19121079200 | 139300 | 139400 | 139400 | 139200 | 310 |
| 505 | 20240116 | 103500 | 19077895000 | 139300 | 139300 | 139400 | 139300 | 1788 |
| 506 | 20240116 | 103400 | 18828799500 | 139400 | 139100 | 139400 | 139100 | 953 |
| 507 | 20240116 | 103300 | 18696099700 | 139100 | 139300 | 139300 | 139000 | 598 |
| 508 | 20240116 | 103200 | 18612920900 | 139200 | 139400 | 139400 | 139000 | 902 |
| 509 | 20240116 | 103100 | 18487397500 | 139500 | 139200 | 139500 | 139200 | 962 |
| 510 | 20240116 | 103000 | 18353306600 | 139300 | 139200 | 139300 | 139000 | 614 |
| 511 | 20240116 | 102900 | 18267842500 | 139300 | 138900 | 139300 | 138700 | 1667 |
| 512 | 20240116 | 102800 | 18036272100 | 138800 | 138600 | 138800 | 138500 | 1676 |
| 513 | 20240116 | 102700 | 17803902500 | 138500 | 138500 | 138600 | 138500 | 306 |
| 514 | 20240116 | 102600 | 17761516100 | 138500 | 138700 | 138700 | 138500 | 136 |
| 515 | 20240116 | 102500 | 17742666300 | 138700 | 138600 | 138700 | 138500 | 593 |
| 516 | 20240116 | 102400 | 17660478800 | 138500 | 138700 | 138700 | 138400 | 773 |
| 517 | 20240116 | 102300 | 17553384800 | 138600 | 138700 | 138800 | 138600 | 252 |
| 518 | 20240116 | 102200 | 17518433500 | 138700 | 138700 | 138800 | 138600 | 590 |
| 519 | 20240116 | 102100 | 17436623300 | 138600 | 138800 | 138800 | 138600 | 290 |
| 520 | 20240116 | 102000 | 17396397300 | 138700 | 138500 | 138800 | 138500 | 725 |
| 521 | 20240116 | 101900 | 17295857800 | 138500 | 138400 | 138500 | 138300 | 353 |
| 522 | 20240116 | 101800 | 17246988000 | 138400 | 138000 | 138700 | 138000 | 5800 |
| 523 | 20240116 | 101700 | 16445375600 | 138000 | 138100 | 138100 | 138000 | 268 |
| 524 | 20240116 | 101600 | 16408371800 | 138100 | 138000 | 138100 | 138000 | 195 |
| 525 | 20240116 | 101500 | 16381450100 | 138100 | 138100 | 138100 | 138000 | 432 |
| 526 | 20240116 | 101400 | 16321811600 | 138000 | 138100 | 138100 | 138000 | 118 |
| 527 | 20240116 | 101300 | 16305524100 | 138100 | 138100 | 138200 | 138000 | 1144 |
| 528 | 20240116 | 101200 | 16147572400 | 138100 | 138200 | 138300 | 138100 | 554 |
| 529 | 20240116 | 101100 | 16071054800 | 138200 | 138100 | 138300 | 138100 | 632 |
| 530 | 20240116 | 101000 | 15983716800 | 138200 | 138500 | 138500 | 138100 | 1472 |
| 531 | 20240116 | 100900 | 15780170300 | 138400 | 138300 | 138600 | 138300 | 1561 |
| 532 | 20240116 | 100800 | 15564037500 | 138300 | 138000 | 138300 | 137900 | 2503 |
| 533 | 20240116 | 100700 | 15218198500 | 137900 | 138000 | 138100 | 137900 | 2367 |
| 534 | 20240116 | 100600 | 14891572500 | 138100 | 138100 | 138200 | 138000 | 661 |
| 535 | 20240116 | 100500 | 14800302400 | 138000 | 138300 | 138300 | 138000 | 668 |
| 536 | 20240116 | 100400 | 14708004300 | 138300 | 138100 | 138300 | 138000 | 2383 |
| 537 | 20240116 | 100300 | 14378885900 | 138100 | 138400 | 138600 | 138000 | 2794 |
| 538 | 20240116 | 100200 | 13992804300 | 138400 | 138600 | 138700 | 138400 | 1004 |
| 539 | 20240116 | 100100 | 13853793100 | 138600 | 138500 | 138600 | 138400 | 646 |
| 540 | 20240116 | 100000 | 13764305800 | 138400 | 138300 | 138600 | 138200 | 2333 |
| 541 | 20240116 | 095900 | 13441641900 | 138200 | 138700 | 138800 | 138200 | 5502 |
| 542 | 20240116 | 095800 | 12679855900 | 138700 | 138800 | 138900 | 138700 | 723 |
| 543 | 20240116 | 095700 | 12579541700 | 138900 | 138900 | 139000 | 138800 | 658 |
| 544 | 20240116 | 095600 | 12488135200 | 138900 | 138500 | 138900 | 138500 | 1411 |
| 545 | 20240116 | 095500 | 12292422200 | 138600 | 138800 | 138900 | 138600 | 1470 |
| 546 | 20240116 | 095400 | 12088537000 | 138800 | 138800 | 138900 | 138800 | 433 |
| 547 | 20240116 | 095300 | 12028408000 | 138800 | 138700 | 138900 | 138700 | 635 |
| 548 | 20240116 | 095200 | 11940268000 | 138600 | 138700 | 138800 | 138600 | 1380 |
| 549 | 20240116 | 095100 | 11748853100 | 138700 | 138900 | 138900 | 138700 | 1563 |
| 550 | 20240116 | 095000 | 11531975900 | 138900 | 139000 | 139000 | 138800 | 1517 |
| 551 | 20240116 | 094900 | 11321303000 | 138900 | 139100 | 139100 | 138900 | 1583 |
| 552 | 20240116 | 094800 | 11101263700 | 139100 | 139300 | 139300 | 139100 | 552 |
| 553 | 20240116 | 094700 | 11024410900 | 139200 | 139200 | 139400 | 139100 | 636 |
| 554 | 20240116 | 094600 | 10935879800 | 139100 | 139100 | 139200 | 139000 | 1029 |
| 555 | 20240116 | 094500 | 10792795700 | 139100 | 139300 | 139400 | 139000 | 2220 |
| 556 | 20240116 | 094400 | 10483805300 | 139300 | 139200 | 139300 | 139200 | 679 |
| 557 | 20240116 | 094300 | 10389276900 | 139200 | 139600 | 139600 | 139200 | 656 |
| 558 | 20240116 | 094200 | 10297854500 | 139700 | 139400 | 139800 | 139400 | 726 |
| 559 | 20240116 | 094100 | 10196571500 | 139400 | 139900 | 139900 | 139400 | 417 |
| 560 | 20240116 | 094000 | 10138364500 | 139900 | 139300 | 139900 | 139300 | 972 |
| 561 | 20240116 | 093900 | 10002627600 | 139300 | 139300 | 139300 | 139200 | 725 |
| 562 | 20240116 | 093800 | 9901646000 | 139400 | 139500 | 139600 | 139400 | 442 |
| 563 | 20240116 | 093700 | 9839998200 | 139600 | 139600 | 139700 | 139400 | 513 |
| 564 | 20240116 | 093600 | 9768421100 | 139600 | 140000 | 140000 | 139600 | 457 |
| 565 | 20240116 | 093500 | 9704535200 | 139900 | 140000 | 140200 | 139900 | 853 |
| 566 | 20240116 | 093400 | 9585077900 | 139900 | 139800 | 140000 | 139700 | 747 |
| 567 | 20240116 | 093300 | 9480637900 | 139700 | 139300 | 139800 | 139300 | 1111 |
| 568 | 20240116 | 093200 | 9325585100 | 139300 | 139500 | 139700 | 139200 | 1236 |
| 569 | 20240116 | 093100 | 9153158400 | 139600 | 139200 | 139600 | 139200 | 346 |
| 570 | 20240116 | 093000 | 9104920000 | 139300 | 139600 | 139700 | 139200 | 1501 |
| 571 | 20240116 | 092900 | 8895539500 | 139600 | 139500 | 139600 | 139500 | 993 |
| 572 | 20240116 | 092800 | 8756962600 | 139600 | 140100 | 140100 | 139600 | 605 |
| 573 | 20240116 | 092700 | 8672414600 | 140100 | 139900 | 140100 | 139600 | 1292 |
| 574 | 20240116 | 092600 | 8491793100 | 139800 | 140100 | 140100 | 139800 | 777 |
| 575 | 20240116 | 092500 | 8383066500 | 140100 | 140500 | 140500 | 140100 | 638 |
| 576 | 20240116 | 092400 | 8293533200 | 140500 | 140200 | 140600 | 140200 | 321 |
| 577 | 20240116 | 092300 | 8248454600 | 140200 | 140500 | 140500 | 140100 | 1815 |
| 578 | 20240116 | 092200 | 7993656500 | 140500 | 140400 | 140500 | 140200 | 1195 |
| 579 | 20240116 | 092100 | 7825873700 | 140300 | 139700 | 140300 | 139700 | 267 |
| 580 | 20240116 | 092000 | 7788463700 | 140000 | 139900 | 140100 | 139700 | 392 |
| 581 | 20240116 | 091900 | 7733606100 | 139900 | 139800 | 139900 | 139700 | 1377 |
| 582 | 20240116 | 091800 | 7541109300 | 139800 | 139800 | 140100 | 139700 | 1466 |
| 583 | 20240116 | 091700 | 7336185900 | 139800 | 140200 | 140200 | 139800 | 769 |
| 584 | 20240116 | 091600 | 7228515900 | 140200 | 140300 | 140300 | 140000 | 828 |
| 585 | 20240116 | 091500 | 7112503500 | 140400 | 140200 | 140500 | 140200 | 484 |
| 586 | 20240116 | 091400 | 7044570500 | 140200 | 139900 | 140500 | 139700 | 1696 |
| 587 | 20240116 | 091300 | 6806904300 | 139900 | 139500 | 140200 | 139500 | 1531 |
| 588 | 20240116 | 091200 | 6592761000 | 139500 | 139700 | 139700 | 139500 | 864 |
| 589 | 20240116 | 091100 | 6472128200 | 139700 | 139700 | 140000 | 139600 | 513 |
| 590 | 20240116 | 091000 | 6400407500 | 139700 | 140400 | 140500 | 139400 | 2078 |
| 591 | 20240116 | 090900 | 6109727300 | 140500 | 139900 | 140500 | 139900 | 1710 |
| 592 | 20240116 | 090800 | 5869944200 | 139900 | 138900 | 139900 | 138800 | 2766 |
| 593 | 20240116 | 090700 | 5484586500 | 139000 | 139100 | 139100 | 138800 | 807 |
| 594 | 20240116 | 090600 | 5372453700 | 139100 | 138900 | 139200 | 138500 | 2607 |
| 595 | 20240116 | 090500 | 5010698700 | 138700 | 139300 | 139300 | 138700 | 7409 |
| 596 | 20240116 | 090400 | 3980681800 | 139300 | 139700 | 139700 | 139100 | 5437 |
| 597 | 20240116 | 090300 | 3223121400 | 139700 | 139700 | 140000 | 139500 | 2414 |
| 598 | 20240116 | 090200 | 2886023500 | 139700 | 141000 | 141000 | 139400 | 9740 |
| 599 | 20240116 | 090100 | 1520447200 | 140800 | 140300 | 141000 | 140300 | 2490 |
| 600 | 20240116 | 090000 | 1170272300 | 140300 | 140300 | 141300 | 140300 | 8274 |