36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 3 | 20240117 | 191900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 4 | 20240117 | 191800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 5 | 20240117 | 191700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 6 | 20240117 | 191600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 7 | 20240117 | 191500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 8 | 20240117 | 191400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 9 | 20240117 | 191300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 10 | 20240117 | 191200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 11 | 20240117 | 191100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 12 | 20240117 | 191000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 13 | 20240117 | 190900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 14 | 20240117 | 190800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 15 | 20240117 | 190700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 16 | 20240117 | 190600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 17 | 20240117 | 190500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 18 | 20240117 | 190400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 19 | 20240117 | 190300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 20 | 20240117 | 190200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 21 | 20240117 | 190100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 22 | 20240117 | 190000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 23 | 20240117 | 185900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 24 | 20240117 | 185800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 25 | 20240117 | 185700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 26 | 20240117 | 185600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 27 | 20240117 | 185500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 28 | 20240117 | 185400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 29 | 20240117 | 185300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 30 | 20240117 | 185200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 31 | 20240117 | 185100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 32 | 20240117 | 185000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 33 | 20240117 | 184900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 34 | 20240117 | 184800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 35 | 20240117 | 184700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 36 | 20240117 | 184600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 37 | 20240117 | 184500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 38 | 20240117 | 184400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 39 | 20240117 | 184300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 40 | 20240117 | 184200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 41 | 20240117 | 184100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 42 | 20240117 | 184000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 43 | 20240117 | 183900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 44 | 20240117 | 183800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 45 | 20240117 | 183700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 46 | 20240117 | 183600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 47 | 20240117 | 183500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 48 | 20240117 | 183400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 49 | 20240117 | 183300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 50 | 20240117 | 183200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 51 | 20240117 | 183100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 52 | 20240117 | 183000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 53 | 20240117 | 182900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 54 | 20240117 | 182800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 55 | 20240117 | 182700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 56 | 20240117 | 182600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 57 | 20240117 | 182500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 58 | 20240117 | 182400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 59 | 20240117 | 182300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 60 | 20240117 | 182200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 61 | 20240117 | 182100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 62 | 20240117 | 182000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 63 | 20240117 | 181900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 64 | 20240117 | 181800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 65 | 20240117 | 181700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 66 | 20240117 | 181600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 67 | 20240117 | 181500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 68 | 20240117 | 181400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 69 | 20240117 | 181300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 70 | 20240117 | 181200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 71 | 20240117 | 181100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 72 | 20240117 | 181000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 73 | 20240117 | 180900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 74 | 20240117 | 180800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 75 | 20240117 | 180700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 76 | 20240117 | 180600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 77 | 20240117 | 180500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 78 | 20240117 | 180400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 79 | 20240117 | 180300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 80 | 20240117 | 180200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 81 | 20240117 | 180100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 82 | 20240117 | 180000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 83 | 20240117 | 175900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 84 | 20240117 | 175800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 85 | 20240117 | 175700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 86 | 20240117 | 175600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 87 | 20240117 | 175500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 88 | 20240117 | 175400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 89 | 20240117 | 175300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 90 | 20240117 | 175200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 91 | 20240117 | 175100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 92 | 20240117 | 175000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 93 | 20240117 | 174900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 94 | 20240117 | 174800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 95 | 20240117 | 174700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 96 | 20240117 | 174600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 97 | 20240117 | 174500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 98 | 20240117 | 174400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 99 | 20240117 | 174300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 100 | 20240117 | 174200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 101 | 20240117 | 174100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 102 | 20240117 | 174000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 103 | 20240117 | 173900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 104 | 20240117 | 173800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 105 | 20240117 | 173700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 106 | 20240117 | 173600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 107 | 20240117 | 173500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 108 | 20240117 | 173400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 109 | 20240117 | 173300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 110 | 20240117 | 173200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 111 | 20240117 | 173100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 112 | 20240117 | 173000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 113 | 20240117 | 172900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 114 | 20240117 | 172800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 115 | 20240117 | 172700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 116 | 20240117 | 172600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 117 | 20240117 | 172500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 118 | 20240117 | 172400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 119 | 20240117 | 172300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 120 | 20240117 | 172200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 121 | 20240117 | 172100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 122 | 20240117 | 172000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 123 | 20240117 | 171900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 124 | 20240117 | 171800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 125 | 20240117 | 171700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 126 | 20240117 | 171600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 127 | 20240117 | 171500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 128 | 20240117 | 171400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 129 | 20240117 | 171300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 130 | 20240117 | 171200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 131 | 20240117 | 171100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 132 | 20240117 | 171000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 133 | 20240117 | 170900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 134 | 20240117 | 170800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 135 | 20240117 | 170700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 136 | 20240117 | 170600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 137 | 20240117 | 170500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 138 | 20240117 | 170400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 139 | 20240117 | 170300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 140 | 20240117 | 170200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 141 | 20240117 | 170100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 142 | 20240117 | 170000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 143 | 20240117 | 165900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 144 | 20240117 | 165800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 145 | 20240117 | 165700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 146 | 20240117 | 165600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 147 | 20240117 | 165500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 148 | 20240117 | 165400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 149 | 20240117 | 165300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 150 | 20240117 | 165200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 151 | 20240117 | 165100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 152 | 20240117 | 165000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 153 | 20240117 | 164900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 154 | 20240117 | 164800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 155 | 20240117 | 164700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 156 | 20240117 | 164600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 157 | 20240117 | 164500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 158 | 20240117 | 164400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 159 | 20240117 | 164300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 160 | 20240117 | 164200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 161 | 20240117 | 164100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 162 | 20240117 | 164000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 163 | 20240117 | 163900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 164 | 20240117 | 163800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 165 | 20240117 | 163700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 166 | 20240117 | 163600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 167 | 20240117 | 163500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 168 | 20240117 | 163400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 169 | 20240117 | 163300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 170 | 20240117 | 163200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 171 | 20240117 | 163100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 172 | 20240117 | 163000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 173 | 20240117 | 162900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 174 | 20240117 | 162800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 175 | 20240117 | 162700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 176 | 20240117 | 162600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 177 | 20240117 | 162500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 178 | 20240117 | 162400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 179 | 20240117 | 162300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 180 | 20240117 | 162200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 181 | 20240117 | 162100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 182 | 20240117 | 162000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 183 | 20240117 | 161900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 184 | 20240117 | 161800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 185 | 20240117 | 161700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 186 | 20240117 | 161600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 187 | 20240117 | 161500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 188 | 20240117 | 161400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 189 | 20240117 | 161300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 190 | 20240117 | 161200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 191 | 20240117 | 161100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 192 | 20240117 | 161000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 193 | 20240117 | 160900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 194 | 20240117 | 160800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 195 | 20240117 | 160700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 196 | 20240117 | 160600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 197 | 20240117 | 160500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 198 | 20240117 | 160400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 199 | 20240117 | 160300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 200 | 20240117 | 160200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 201 | 20240117 | 160100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 202 | 20240117 | 160000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 203 | 20240117 | 155900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 204 | 20240117 | 155800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 205 | 20240117 | 155700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 206 | 20240117 | 155600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 207 | 20240117 | 155500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 208 | 20240117 | 155400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 209 | 20240117 | 155300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 210 | 20240117 | 155200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 211 | 20240117 | 155100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 212 | 20240117 | 155000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 213 | 20240117 | 154900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 214 | 20240117 | 154800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 215 | 20240117 | 154700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 216 | 20240117 | 154600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 217 | 20240117 | 154500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 218 | 20240117 | 154400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 219 | 20240117 | 154300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 220 | 20240117 | 154200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 221 | 20240117 | 154100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 222 | 20240117 | 154000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 223 | 20240117 | 153900 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 224 | 20240117 | 153800 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 225 | 20240117 | 153700 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 226 | 20240117 | 153600 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 227 | 20240117 | 153500 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 228 | 20240117 | 153400 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 229 | 20240117 | 153300 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 230 | 20240117 | 153200 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 231 | 20240117 | 153100 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 0 |
| 232 | 20240117 | 153000 | 54469187900 | 193600 | 193600 | 193600 | 193600 | 8837 |
| 233 | 20240117 | 152900 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 234 | 20240117 | 152800 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 235 | 20240117 | 152700 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 236 | 20240117 | 152600 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 237 | 20240117 | 152500 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 238 | 20240117 | 152400 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 239 | 20240117 | 152300 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 240 | 20240117 | 152200 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 241 | 20240117 | 152100 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 242 | 20240117 | 152000 | 52758344700 | 193900 | 193900 | 193900 | 193900 | 0 |
| 243 | 20240117 | 151900 | 52758344700 | 193900 | 193900 | 193900 | 193800 | 981 |
| 244 | 20240117 | 151800 | 52568206600 | 193900 | 193800 | 193900 | 193800 | 839 |
| 245 | 20240117 | 151700 | 52405578700 | 193800 | 193900 | 194000 | 193800 | 943 |
| 246 | 20240117 | 151600 | 52222809700 | 194000 | 194000 | 194000 | 193900 | 1822 |
| 247 | 20240117 | 151500 | 51869508500 | 194000 | 194000 | 194000 | 193900 | 214 |
| 248 | 20240117 | 151400 | 51828008900 | 193900 | 194000 | 194000 | 193900 | 927 |
| 249 | 20240117 | 151300 | 51648252100 | 193900 | 194000 | 194100 | 193900 | 2628 |
| 250 | 20240117 | 151200 | 51138424700 | 194100 | 194100 | 194200 | 194000 | 284 |
| 251 | 20240117 | 151100 | 51083306600 | 194100 | 194100 | 194200 | 194000 | 1254 |
| 252 | 20240117 | 151000 | 50839924400 | 194100 | 194100 | 194200 | 194100 | 708 |
| 253 | 20240117 | 150900 | 50702492300 | 194100 | 194100 | 194200 | 194100 | 518 |
| 254 | 20240117 | 150800 | 50601930700 | 194100 | 194200 | 194200 | 194100 | 305 |
| 255 | 20240117 | 150700 | 50542717200 | 194100 | 194200 | 194300 | 194100 | 252 |
| 256 | 20240117 | 150600 | 50493787300 | 194200 | 194200 | 194300 | 194100 | 434 |
| 257 | 20240117 | 150500 | 50409509700 | 194300 | 194200 | 194300 | 194200 | 269 |
| 258 | 20240117 | 150400 | 50357264600 | 194200 | 194200 | 194300 | 194100 | 205 |
| 259 | 20240117 | 150300 | 50317450900 | 194300 | 194200 | 194400 | 194200 | 590 |
| 260 | 20240117 | 150200 | 50202827900 | 194200 | 194300 | 194300 | 194200 | 241 |
| 261 | 20240117 | 150100 | 50156020300 | 194300 | 194300 | 194400 | 194200 | 264 |
| 262 | 20240117 | 150000 | 50104744000 | 194200 | 194100 | 194300 | 194100 | 1099 |
| 263 | 20240117 | 145900 | 49891277500 | 194100 | 194100 | 194200 | 194100 | 149 |
| 264 | 20240117 | 145800 | 49862348900 | 194200 | 194200 | 194200 | 194100 | 307 |
| 265 | 20240117 | 145700 | 49802753800 | 194100 | 194200 | 194200 | 194100 | 244 |
| 266 | 20240117 | 145600 | 49755382800 | 194100 | 194100 | 194200 | 194000 | 953 |
| 267 | 20240117 | 145500 | 49570404000 | 194100 | 194100 | 194200 | 194100 | 376 |
| 268 | 20240117 | 145400 | 49497411800 | 194100 | 194100 | 194200 | 194000 | 317 |
| 269 | 20240117 | 145300 | 49435879100 | 194100 | 194000 | 194200 | 194000 | 513 |
| 270 | 20240117 | 145200 | 49336323400 | 194000 | 194100 | 194100 | 194000 | 433 |
| 271 | 20240117 | 145100 | 49252288200 | 194000 | 194000 | 194100 | 194000 | 322 |
| 272 | 20240117 | 145000 | 49189801600 | 194100 | 194200 | 194200 | 194000 | 1428 |
| 273 | 20240117 | 144900 | 48912677700 | 194100 | 194000 | 194100 | 194000 | 404 |
| 274 | 20240117 | 144800 | 48834268400 | 194000 | 194100 | 194200 | 194000 | 433 |
| 275 | 20240117 | 144700 | 48750233500 | 194100 | 194100 | 194200 | 194000 | 475 |
| 276 | 20240117 | 144600 | 48658043500 | 194100 | 194000 | 194100 | 194000 | 364 |
| 277 | 20240117 | 144500 | 48587399700 | 194000 | 194100 | 194200 | 194000 | 643 |
| 278 | 20240117 | 144400 | 48462611100 | 194100 | 194100 | 194100 | 194000 | 208 |
| 279 | 20240117 | 144300 | 48422247200 | 194100 | 194200 | 194200 | 194000 | 350 |
| 280 | 20240117 | 144200 | 48354322100 | 194100 | 194200 | 194200 | 194100 | 322 |
| 281 | 20240117 | 144100 | 48291805600 | 194200 | 194200 | 194200 | 194100 | 168 |
| 282 | 20240117 | 144000 | 48259185500 | 194100 | 194200 | 194200 | 194000 | 346 |
| 283 | 20240117 | 143900 | 48192013500 | 194100 | 194100 | 194200 | 194100 | 184 |
| 284 | 20240117 | 143800 | 48156296400 | 194100 | 194100 | 194200 | 194100 | 108 |
| 285 | 20240117 | 143700 | 48135332900 | 194100 | 194200 | 194200 | 194100 | 938 |
| 286 | 20240117 | 143600 | 47953264500 | 194100 | 194100 | 194300 | 194100 | 757 |
| 287 | 20240117 | 143500 | 47806256500 | 194100 | 194100 | 194200 | 194100 | 474 |
| 288 | 20240117 | 143400 | 47714244200 | 194100 | 194100 | 194200 | 194100 | 184 |
| 289 | 20240117 | 143300 | 47678527900 | 194100 | 194300 | 194300 | 194100 | 539 |
| 290 | 20240117 | 143200 | 47573890400 | 194200 | 194300 | 194300 | 194200 | 347 |
| 291 | 20240117 | 143100 | 47506497500 | 194300 | 194200 | 194300 | 194200 | 124 |
| 292 | 20240117 | 143000 | 47482408700 | 194300 | 194300 | 194300 | 194200 | 277 |
| 293 | 20240117 | 142900 | 47428614100 | 194200 | 194400 | 194400 | 194200 | 290 |
| 294 | 20240117 | 142800 | 47372267500 | 194300 | 194500 | 194500 | 194200 | 169 |
| 295 | 20240117 | 142700 | 47339430700 | 194400 | 194400 | 194400 | 194200 | 589 |
| 296 | 20240117 | 142600 | 47224980500 | 194300 | 194300 | 194400 | 194200 | 512 |
| 297 | 20240117 | 142500 | 47125491500 | 194200 | 194200 | 194300 | 194100 | 338 |
| 298 | 20240117 | 142400 | 47059857800 | 194200 | 194200 | 194300 | 194200 | 328 |
| 299 | 20240117 | 142300 | 46996158900 | 194200 | 194200 | 194300 | 194200 | 99 |
| 300 | 20240117 | 142200 | 46976930500 | 194200 | 194200 | 194300 | 194100 | 430 |
| 301 | 20240117 | 142100 | 46893436600 | 194200 | 194200 | 194300 | 194100 | 330 |
| 302 | 20240117 | 142000 | 46829360000 | 194200 | 194200 | 194300 | 194200 | 214 |
| 303 | 20240117 | 141900 | 46787791300 | 194300 | 194300 | 194400 | 194200 | 303 |
| 304 | 20240117 | 141800 | 46728921100 | 194200 | 194300 | 194400 | 194100 | 288 |
| 305 | 20240117 | 141700 | 46672970700 | 194100 | 194300 | 194300 | 194100 | 374 |
| 306 | 20240117 | 141600 | 46600339900 | 194200 | 194300 | 194400 | 194200 | 231 |
| 307 | 20240117 | 141500 | 46555458600 | 194200 | 194200 | 194600 | 194200 | 822 |
| 308 | 20240117 | 141400 | 46395714500 | 194200 | 194300 | 194300 | 194200 | 215 |
| 309 | 20240117 | 141300 | 46353955100 | 194200 | 194300 | 194400 | 194200 | 292 |
| 310 | 20240117 | 141200 | 46297237700 | 194300 | 194300 | 194400 | 194200 | 523 |
| 311 | 20240117 | 141100 | 46195624500 | 194200 | 194200 | 194500 | 194200 | 263 |
| 312 | 20240117 | 141000 | 46144516400 | 194200 | 194200 | 194300 | 194200 | 226 |
| 313 | 20240117 | 140900 | 46100609500 | 194300 | 194300 | 194600 | 194200 | 658 |
| 314 | 20240117 | 140800 | 45972724600 | 194300 | 194300 | 194500 | 194300 | 542 |
| 315 | 20240117 | 140700 | 45867366800 | 194400 | 194300 | 194400 | 194300 | 273 |
| 316 | 20240117 | 140600 | 45814311100 | 194300 | 194500 | 194700 | 194300 | 629 |
| 317 | 20240117 | 140500 | 45691966800 | 194500 | 194700 | 194800 | 194500 | 623 |
| 318 | 20240117 | 140400 | 45570736000 | 194700 | 195200 | 195300 | 194700 | 983 |
| 319 | 20240117 | 140300 | 45379059300 | 195200 | 195400 | 195500 | 195200 | 700 |
| 320 | 20240117 | 140200 | 45242320300 | 195400 | 195400 | 195400 | 195300 | 243 |
| 321 | 20240117 | 140100 | 45194854200 | 195400 | 195600 | 195600 | 195300 | 478 |
| 322 | 20240117 | 140000 | 45101440700 | 195600 | 195800 | 195900 | 195400 | 468 |
| 323 | 20240117 | 135900 | 45009869600 | 195800 | 195900 | 195900 | 195400 | 344 |
| 324 | 20240117 | 135800 | 44942572400 | 195700 | 195900 | 196000 | 195700 | 227 |
| 325 | 20240117 | 135700 | 44898105900 | 196000 | 196000 | 196200 | 195500 | 763 |
| 326 | 20240117 | 135600 | 44748699500 | 196000 | 196100 | 196100 | 196000 | 211 |
| 327 | 20240117 | 135500 | 44707338600 | 196100 | 196100 | 196200 | 196000 | 407 |
| 328 | 20240117 | 135400 | 44627527400 | 196200 | 196200 | 196300 | 196100 | 192 |
| 329 | 20240117 | 135300 | 44589861400 | 196300 | 196400 | 196400 | 196200 | 283 |
| 330 | 20240117 | 135200 | 44534302700 | 196400 | 196300 | 196500 | 196300 | 240 |
| 331 | 20240117 | 135100 | 44487167500 | 196300 | 196600 | 196600 | 196300 | 479 |
| 332 | 20240117 | 135000 | 44393061400 | 196600 | 196500 | 196600 | 196500 | 251 |
| 333 | 20240117 | 134900 | 44343737700 | 196600 | 196500 | 196700 | 196400 | 388 |
| 334 | 20240117 | 134800 | 44267490700 | 196600 | 196200 | 196800 | 196100 | 1612 |
| 335 | 20240117 | 134700 | 43950733900 | 196200 | 196400 | 196400 | 196100 | 245 |
| 336 | 20240117 | 134600 | 43902647700 | 196400 | 196000 | 196500 | 195800 | 1044 |
| 337 | 20240117 | 134500 | 43697780500 | 196000 | 195800 | 196200 | 195700 | 681 |
| 338 | 20240117 | 134400 | 43564274400 | 195900 | 195600 | 196000 | 195600 | 409 |
| 339 | 20240117 | 134300 | 43484195500 | 195600 | 195400 | 195700 | 195200 | 698 |
| 340 | 20240117 | 134200 | 43347723600 | 195400 | 194700 | 195600 | 194600 | 1837 |
| 341 | 20240117 | 134100 | 42989270600 | 194700 | 194300 | 194700 | 194300 | 589 |
| 342 | 20240117 | 134000 | 42874779700 | 194400 | 194300 | 194400 | 194300 | 132 |
| 343 | 20240117 | 133900 | 42849129100 | 194400 | 194300 | 194400 | 194300 | 227 |
| 344 | 20240117 | 133800 | 42805018200 | 194300 | 194200 | 194400 | 194000 | 864 |
| 345 | 20240117 | 133700 | 42637226700 | 194200 | 194100 | 194200 | 194100 | 345 |
| 346 | 20240117 | 133600 | 42570252800 | 194100 | 194200 | 194200 | 194000 | 317 |
| 347 | 20240117 | 133500 | 42508729500 | 194100 | 194200 | 194300 | 194100 | 448 |
| 348 | 20240117 | 133400 | 42421744100 | 194200 | 194200 | 194200 | 194100 | 357 |
| 349 | 20240117 | 133300 | 42352418800 | 194200 | 194100 | 194200 | 194100 | 368 |
| 350 | 20240117 | 133200 | 42280985700 | 194100 | 194200 | 194300 | 194100 | 508 |
| 351 | 20240117 | 133100 | 42182346000 | 194200 | 194100 | 194200 | 194100 | 164 |
| 352 | 20240117 | 133000 | 42150510600 | 194100 | 194300 | 194300 | 194100 | 170 |
| 353 | 20240117 | 132900 | 42117508200 | 194200 | 194200 | 194300 | 194200 | 127 |
| 354 | 20240117 | 132800 | 42092844400 | 194200 | 194000 | 194200 | 194000 | 464 |
| 355 | 20240117 | 132700 | 42002780200 | 194100 | 194000 | 194100 | 193900 | 783 |
| 356 | 20240117 | 132600 | 41850875200 | 194000 | 194000 | 194100 | 194000 | 754 |
| 357 | 20240117 | 132500 | 41704596300 | 194000 | 194000 | 194100 | 194000 | 380 |
| 358 | 20240117 | 132400 | 41630875400 | 194000 | 194100 | 194100 | 194000 | 333 |
| 359 | 20240117 | 132300 | 41566267800 | 194000 | 194100 | 194200 | 194000 | 394 |
| 360 | 20240117 | 132200 | 41489802800 | 194100 | 194200 | 194200 | 194100 | 321 |
| 361 | 20240117 | 132100 | 41427490600 | 194200 | 194200 | 194200 | 194100 | 278 |
| 362 | 20240117 | 132000 | 41373506000 | 194100 | 194200 | 194400 | 194000 | 198 |
| 363 | 20240117 | 131900 | 41335062100 | 194200 | 194100 | 194400 | 194000 | 549 |
| 364 | 20240117 | 131800 | 41228495800 | 194000 | 194100 | 194100 | 193900 | 451 |
| 365 | 20240117 | 131700 | 41141025800 | 194100 | 194100 | 194200 | 193900 | 389 |
| 366 | 20240117 | 131600 | 41065548500 | 194100 | 194100 | 194200 | 194000 | 223 |
| 367 | 20240117 | 131500 | 41022266900 | 194100 | 194100 | 194200 | 193900 | 1284 |
| 368 | 20240117 | 131400 | 40773086800 | 194000 | 194200 | 194200 | 194000 | 312 |
| 369 | 20240117 | 131300 | 40712526100 | 194200 | 194200 | 194400 | 194200 | 324 |
| 370 | 20240117 | 131200 | 40649594400 | 194300 | 194400 | 194400 | 194100 | 455 |
| 371 | 20240117 | 131100 | 40561224400 | 194300 | 194200 | 194400 | 194100 | 304 |
| 372 | 20240117 | 131000 | 40502181600 | 194200 | 194300 | 194400 | 194200 | 385 |
| 373 | 20240117 | 130900 | 40427400200 | 194300 | 194500 | 194500 | 194300 | 491 |
| 374 | 20240117 | 130800 | 40331965100 | 194400 | 194500 | 194500 | 194300 | 457 |
| 375 | 20240117 | 130700 | 40243113200 | 194500 | 194400 | 194500 | 194300 | 401 |
| 376 | 20240117 | 130600 | 40165145600 | 194300 | 194400 | 194400 | 194200 | 329 |
| 377 | 20240117 | 130500 | 40101226300 | 194300 | 194400 | 194400 | 194200 | 290 |
| 378 | 20240117 | 130400 | 40044891700 | 194500 | 194500 | 194500 | 194300 | 348 |
| 379 | 20240117 | 130300 | 39977238300 | 194500 | 194200 | 194500 | 194200 | 209 |
| 380 | 20240117 | 130200 | 39936637600 | 194300 | 194500 | 194500 | 194300 | 311 |
| 381 | 20240117 | 130100 | 39876185900 | 194500 | 194500 | 194600 | 194400 | 291 |
| 382 | 20240117 | 130000 | 39819586200 | 194500 | 194700 | 194700 | 194400 | 191 |
| 383 | 20240117 | 125900 | 39782430000 | 194600 | 194600 | 194700 | 194400 | 579 |
| 384 | 20240117 | 125800 | 39669784500 | 194500 | 194900 | 195000 | 194500 | 734 |
| 385 | 20240117 | 125700 | 39526810500 | 194900 | 194900 | 194900 | 194700 | 490 |
| 386 | 20240117 | 125600 | 39431376200 | 194800 | 194900 | 195100 | 194800 | 191 |
| 387 | 20240117 | 125500 | 39394143900 | 195000 | 195200 | 195200 | 194900 | 406 |
| 388 | 20240117 | 125400 | 39314944900 | 195200 | 195000 | 195200 | 195000 | 322 |
| 389 | 20240117 | 125300 | 39252117700 | 195100 | 195100 | 195100 | 194900 | 648 |
| 390 | 20240117 | 125200 | 39125744200 | 195100 | 194800 | 195100 | 194800 | 652 |
| 391 | 20240117 | 125100 | 38998608500 | 194800 | 194800 | 194900 | 194700 | 258 |
| 392 | 20240117 | 125000 | 38948341300 | 194700 | 194600 | 194800 | 194600 | 318 |
| 393 | 20240117 | 124900 | 38886437400 | 194600 | 194500 | 194600 | 194400 | 241 |
| 394 | 20240117 | 124800 | 38839562600 | 194500 | 194700 | 194700 | 194400 | 370 |
| 395 | 20240117 | 124700 | 38767568100 | 194700 | 194500 | 194700 | 194300 | 489 |
| 396 | 20240117 | 124600 | 38672460800 | 194400 | 194000 | 194800 | 193900 | 924 |
| 397 | 20240117 | 124500 | 38492942100 | 194000 | 193800 | 194000 | 193800 | 385 |
| 398 | 20240117 | 124400 | 38418296800 | 193800 | 193800 | 193900 | 193700 | 538 |
| 399 | 20240117 | 124300 | 38314054100 | 193800 | 193900 | 193900 | 193800 | 384 |
| 400 | 20240117 | 124200 | 38239612900 | 193800 | 193800 | 194100 | 193700 | 811 |
| 401 | 20240117 | 124100 | 38082367400 | 193800 | 194000 | 194000 | 193700 | 715 |
| 402 | 20240117 | 124000 | 37943784300 | 193900 | 194000 | 194100 | 193900 | 539 |
| 403 | 20240117 | 123900 | 37839229900 | 194000 | 193900 | 194000 | 193800 | 451 |
| 404 | 20240117 | 123800 | 37751765900 | 193900 | 193900 | 194100 | 193800 | 732 |
| 405 | 20240117 | 123700 | 37609771100 | 193900 | 193900 | 193900 | 193800 | 236 |
| 406 | 20240117 | 123600 | 37564027100 | 193800 | 193800 | 193900 | 193800 | 378 |
| 407 | 20240117 | 123500 | 37490755300 | 193800 | 193900 | 193900 | 193700 | 695 |
| 408 | 20240117 | 123400 | 37356075600 | 193800 | 194100 | 194100 | 193800 | 1283 |
| 409 | 20240117 | 123300 | 37107196500 | 194000 | 194200 | 194300 | 194000 | 786 |
| 410 | 20240117 | 123200 | 36954599400 | 194200 | 194100 | 194200 | 193900 | 554 |
| 411 | 20240117 | 123100 | 36847091900 | 194100 | 193900 | 194100 | 193900 | 668 |
| 412 | 20240117 | 123000 | 36717509500 | 194000 | 194200 | 194300 | 193900 | 2817 |
| 413 | 20240117 | 122900 | 36170882600 | 194300 | 194300 | 194300 | 194200 | 201 |
| 414 | 20240117 | 122800 | 36131833600 | 194300 | 194400 | 194400 | 194200 | 922 |
| 415 | 20240117 | 122700 | 35952694300 | 194400 | 194500 | 194500 | 194400 | 219 |
| 416 | 20240117 | 122600 | 35910120200 | 194400 | 194400 | 194500 | 194300 | 515 |
| 417 | 20240117 | 122500 | 35810015400 | 194400 | 194500 | 194500 | 194400 | 228 |
| 418 | 20240117 | 122400 | 35765685900 | 194400 | 194500 | 194500 | 194400 | 344 |
| 419 | 20240117 | 122300 | 35698799200 | 194500 | 194700 | 194700 | 194400 | 358 |
| 420 | 20240117 | 122200 | 35629160700 | 194700 | 194700 | 194900 | 194700 | 219 |
| 421 | 20240117 | 122100 | 35586511500 | 194700 | 194600 | 194900 | 194600 | 228 |
| 422 | 20240117 | 122000 | 35542126200 | 194600 | 194300 | 194600 | 194300 | 577 |
| 423 | 20240117 | 121900 | 35429900900 | 194300 | 194100 | 194300 | 194100 | 199 |
| 424 | 20240117 | 121800 | 35391250900 | 194100 | 194200 | 194300 | 194100 | 563 |
| 425 | 20240117 | 121700 | 35281915100 | 194300 | 194100 | 194400 | 194100 | 670 |
| 426 | 20240117 | 121600 | 35151766700 | 194100 | 194200 | 194200 | 194100 | 264 |
| 427 | 20240117 | 121500 | 35100510100 | 194200 | 194200 | 194200 | 194000 | 681 |
| 428 | 20240117 | 121400 | 34968330300 | 194100 | 194200 | 194200 | 194100 | 449 |
| 429 | 20240117 | 121300 | 34881168800 | 194200 | 194200 | 194300 | 194100 | 813 |
| 430 | 20240117 | 121200 | 34723289700 | 194200 | 194200 | 194200 | 194100 | 294 |
| 431 | 20240117 | 121100 | 34666219400 | 194200 | 194300 | 194300 | 194100 | 471 |
| 432 | 20240117 | 121000 | 34574776400 | 194200 | 194600 | 194700 | 194200 | 2129 |
| 433 | 20240117 | 120900 | 34160784300 | 194700 | 194700 | 194700 | 194600 | 245 |
| 434 | 20240117 | 120800 | 34113096400 | 194700 | 194800 | 194800 | 194700 | 215 |
| 435 | 20240117 | 120700 | 34071233500 | 194800 | 194900 | 194900 | 194700 | 361 |
| 436 | 20240117 | 120600 | 34000928600 | 194800 | 194700 | 194800 | 194600 | 203 |
| 437 | 20240117 | 120500 | 33961401000 | 194600 | 194700 | 194700 | 194600 | 483 |
| 438 | 20240117 | 120400 | 33867377300 | 194700 | 194700 | 194700 | 194600 | 168 |
| 439 | 20240117 | 120300 | 33834675300 | 194700 | 194700 | 194700 | 194600 | 154 |
| 440 | 20240117 | 120200 | 33804700400 | 194700 | 194800 | 194800 | 194600 | 321 |
| 441 | 20240117 | 120100 | 33742199900 | 194700 | 194700 | 194800 | 194700 | 212 |
| 442 | 20240117 | 120000 | 33700911400 | 194800 | 194700 | 194800 | 194700 | 366 |
| 443 | 20240117 | 115900 | 33629628600 | 194700 | 194800 | 194900 | 194700 | 197 |
| 444 | 20240117 | 115800 | 33591253300 | 194800 | 194700 | 194900 | 194700 | 585 |
| 445 | 20240117 | 115700 | 33477307400 | 194700 | 194800 | 194800 | 194700 | 286 |
| 446 | 20240117 | 115600 | 33421621900 | 194800 | 194700 | 194800 | 194600 | 499 |
| 447 | 20240117 | 115500 | 33324489400 | 194700 | 194700 | 194800 | 194700 | 623 |
| 448 | 20240117 | 115400 | 33203180600 | 194800 | 194900 | 194900 | 194800 | 339 |
| 449 | 20240117 | 115300 | 33137141800 | 194800 | 195000 | 195000 | 194800 | 161 |
| 450 | 20240117 | 115200 | 33105765100 | 194900 | 194900 | 195000 | 194800 | 277 |
| 451 | 20240117 | 115100 | 33051780800 | 194900 | 194800 | 195000 | 194800 | 183 |
| 452 | 20240117 | 115000 | 33016118800 | 194900 | 194900 | 195000 | 194800 | 203 |
| 453 | 20240117 | 114900 | 32976561700 | 194900 | 194900 | 194900 | 194900 | 240 |
| 454 | 20240117 | 114800 | 32929785700 | 194900 | 195100 | 195100 | 194800 | 136 |
| 455 | 20240117 | 114700 | 32903267200 | 195100 | 194600 | 195400 | 194600 | 495 |
| 456 | 20240117 | 114600 | 32806753300 | 194600 | 194600 | 194800 | 194500 | 865 |
| 457 | 20240117 | 114500 | 32638374200 | 194500 | 194600 | 194700 | 194500 | 426 |
| 458 | 20240117 | 114400 | 32555479800 | 194600 | 194600 | 194700 | 194500 | 406 |
| 459 | 20240117 | 114300 | 32476484400 | 194500 | 194600 | 194800 | 194500 | 558 |
| 460 | 20240117 | 114200 | 32367871100 | 194600 | 194700 | 194700 | 194500 | 699 |
| 461 | 20240117 | 114100 | 32231849700 | 194700 | 194900 | 194900 | 194500 | 1208 |
| 462 | 20240117 | 114000 | 31996646700 | 194900 | 195200 | 195200 | 194800 | 2550 |
| 463 | 20240117 | 113900 | 31499457500 | 195100 | 195300 | 195400 | 195100 | 2701 |
| 464 | 20240117 | 113800 | 30972268500 | 195300 | 195300 | 195400 | 195300 | 190 |
| 465 | 20240117 | 113700 | 30935153300 | 195400 | 195300 | 195400 | 195200 | 532 |
| 466 | 20240117 | 113600 | 30831270800 | 195200 | 195500 | 195500 | 195200 | 789 |
| 467 | 20240117 | 113500 | 30677185700 | 195400 | 195300 | 195500 | 195300 | 419 |
| 468 | 20240117 | 113400 | 30595321800 | 195400 | 195400 | 195400 | 195300 | 470 |
| 469 | 20240117 | 113300 | 30503507400 | 195400 | 195500 | 195500 | 195400 | 588 |
| 470 | 20240117 | 113200 | 30388611100 | 195400 | 195400 | 195500 | 195200 | 372 |
| 471 | 20240117 | 113100 | 30315930400 | 195200 | 195400 | 195500 | 195100 | 1169 |
| 472 | 20240117 | 113000 | 30087656300 | 195400 | 195600 | 195600 | 195400 | 363 |
| 473 | 20240117 | 112900 | 30016689000 | 195600 | 195700 | 195700 | 195600 | 429 |
| 474 | 20240117 | 112800 | 29932750200 | 195700 | 195800 | 195900 | 195700 | 358 |
| 475 | 20240117 | 112700 | 29862658600 | 195700 | 195700 | 195800 | 195700 | 328 |
| 476 | 20240117 | 112600 | 29798453700 | 195800 | 195900 | 196000 | 195700 | 224 |
| 477 | 20240117 | 112500 | 29754580200 | 196000 | 195700 | 196000 | 195700 | 466 |
| 478 | 20240117 | 112400 | 29663334500 | 195700 | 196000 | 196000 | 195700 | 339 |
| 479 | 20240117 | 112300 | 29596913300 | 195900 | 195400 | 196300 | 195400 | 1654 |
| 480 | 20240117 | 112200 | 29273214100 | 195400 | 195100 | 195400 | 195100 | 698 |
| 481 | 20240117 | 112100 | 29136957800 | 195100 | 195200 | 195300 | 195100 | 1076 |
| 482 | 20240117 | 112000 | 28926926700 | 195200 | 195600 | 195600 | 195200 | 1306 |
| 483 | 20240117 | 111900 | 28671755400 | 195500 | 195500 | 195700 | 195500 | 806 |
| 484 | 20240117 | 111800 | 28514124000 | 195600 | 195700 | 195700 | 195500 | 1067 |
| 485 | 20240117 | 111700 | 28305412700 | 195700 | 195700 | 195700 | 195600 | 1147 |
| 486 | 20240117 | 111600 | 28080990900 | 195700 | 195700 | 195800 | 195600 | 1048 |
| 487 | 20240117 | 111500 | 27875922200 | 195600 | 196000 | 196000 | 195600 | 1760 |
| 488 | 20240117 | 111400 | 27531274800 | 195900 | 195900 | 196100 | 195900 | 537 |
| 489 | 20240117 | 111300 | 27426044700 | 195900 | 196100 | 196100 | 195900 | 1421 |
| 490 | 20240117 | 111200 | 27147552500 | 196100 | 196300 | 196400 | 196000 | 2869 |
| 491 | 20240117 | 111100 | 26584877300 | 196300 | 196400 | 196400 | 196300 | 185 |
| 492 | 20240117 | 111000 | 26548561000 | 196300 | 196300 | 196400 | 196300 | 351 |
| 493 | 20240117 | 110900 | 26479657900 | 196300 | 196300 | 196300 | 196200 | 732 |
| 494 | 20240117 | 110800 | 26335982200 | 196200 | 196600 | 196600 | 196200 | 1143 |
| 495 | 20240117 | 110700 | 26111553500 | 196500 | 196600 | 196800 | 196500 | 929 |
| 496 | 20240117 | 110600 | 25928871400 | 196700 | 196400 | 196700 | 196400 | 552 |
| 497 | 20240117 | 110500 | 25820368800 | 196400 | 196400 | 196600 | 196400 | 1028 |
| 498 | 20240117 | 110400 | 25618347900 | 196500 | 196400 | 196500 | 196300 | 510 |
| 499 | 20240117 | 110300 | 25518202200 | 196400 | 196500 | 196500 | 196300 | 581 |
| 500 | 20240117 | 110200 | 25404094100 | 196500 | 196500 | 196600 | 196400 | 656 |
| 501 | 20240117 | 110100 | 25275178200 | 196500 | 196200 | 196800 | 196200 | 1512 |
| 502 | 20240117 | 110000 | 24978059200 | 196200 | 196300 | 196400 | 196200 | 1364 |
| 503 | 20240117 | 105900 | 24710405500 | 196300 | 196500 | 196500 | 196200 | 591 |
| 504 | 20240117 | 105800 | 24594371100 | 196500 | 196400 | 196500 | 196300 | 381 |
| 505 | 20240117 | 105700 | 24519537800 | 196400 | 196500 | 196500 | 196300 | 829 |
| 506 | 20240117 | 105600 | 24356691700 | 196400 | 196700 | 196800 | 196400 | 410 |
| 507 | 20240117 | 105500 | 24276127600 | 196700 | 196400 | 196800 | 196200 | 1427 |
| 508 | 20240117 | 105400 | 23995762100 | 196300 | 196500 | 196500 | 196200 | 1490 |
| 509 | 20240117 | 105300 | 23703176000 | 196500 | 196800 | 196800 | 196400 | 1640 |
| 510 | 20240117 | 105200 | 23380702000 | 196800 | 196900 | 197000 | 196800 | 789 |
| 511 | 20240117 | 105100 | 23225310400 | 197000 | 196900 | 197000 | 196800 | 549 |
| 512 | 20240117 | 105000 | 23117212400 | 196900 | 197100 | 197100 | 196800 | 1200 |
| 513 | 20240117 | 104900 | 22880841400 | 197100 | 196900 | 197200 | 196900 | 1111 |
| 514 | 20240117 | 104800 | 22661974500 | 196900 | 197100 | 197100 | 196600 | 2487 |
| 515 | 20240117 | 104700 | 22172489500 | 197100 | 197300 | 197300 | 197000 | 1058 |
| 516 | 20240117 | 104600 | 21963906500 | 197300 | 197400 | 197400 | 197300 | 350 |
| 517 | 20240117 | 104500 | 21894836400 | 197300 | 197400 | 197400 | 197200 | 540 |
| 518 | 20240117 | 104400 | 21788277300 | 197400 | 197500 | 197500 | 197300 | 557 |
| 519 | 20240117 | 104300 | 21678348700 | 197400 | 197200 | 197600 | 197200 | 937 |
| 520 | 20240117 | 104200 | 21493361300 | 197200 | 197400 | 197500 | 197000 | 3071 |
| 521 | 20240117 | 104100 | 20887686900 | 197500 | 197600 | 197600 | 197400 | 1095 |
| 522 | 20240117 | 104000 | 20671410600 | 197600 | 197700 | 197800 | 197600 | 536 |
| 523 | 20240117 | 103900 | 20565465900 | 197600 | 197500 | 197800 | 197400 | 1000 |
| 524 | 20240117 | 103800 | 20367937900 | 197800 | 198200 | 198200 | 197600 | 4471 |
| 525 | 20240117 | 103700 | 19482662300 | 198200 | 198200 | 198200 | 198100 | 590 |
| 526 | 20240117 | 103600 | 19365738800 | 198200 | 198300 | 198300 | 198100 | 1103 |
| 527 | 20240117 | 103500 | 19147123700 | 198200 | 198300 | 198300 | 198200 | 303 |
| 528 | 20240117 | 103400 | 19087062600 | 198300 | 198300 | 198400 | 198200 | 521 |
| 529 | 20240117 | 103300 | 18983744000 | 198300 | 198100 | 198400 | 198100 | 724 |
| 530 | 20240117 | 103200 | 18840201300 | 198200 | 198100 | 198200 | 198100 | 826 |
| 531 | 20240117 | 103100 | 18676488800 | 198200 | 198600 | 198600 | 198100 | 4054 |
| 532 | 20240117 | 103000 | 17872539000 | 198600 | 198600 | 198700 | 198500 | 1015 |
| 533 | 20240117 | 102900 | 17670958000 | 198600 | 198800 | 198800 | 198500 | 1167 |
| 534 | 20240117 | 102800 | 17439133100 | 198800 | 198900 | 198900 | 198600 | 1330 |
| 535 | 20240117 | 102700 | 17174887000 | 198800 | 199200 | 199300 | 198700 | 3231 |
| 536 | 20240117 | 102600 | 16531863800 | 199200 | 199300 | 199300 | 199200 | 410 |
| 537 | 20240117 | 102500 | 16450186500 | 199300 | 199500 | 199500 | 199200 | 598 |
| 538 | 20240117 | 102400 | 16330962300 | 199600 | 199400 | 199700 | 199400 | 620 |
| 539 | 20240117 | 102300 | 16207264000 | 199500 | 199400 | 199700 | 199300 | 460 |
| 540 | 20240117 | 102200 | 16115489500 | 199500 | 199300 | 199500 | 199000 | 1320 |
| 541 | 20240117 | 102100 | 15852516900 | 199300 | 199200 | 199400 | 199200 | 424 |
| 542 | 20240117 | 102000 | 15768017600 | 199000 | 199100 | 199400 | 199000 | 2375 |
| 543 | 20240117 | 101900 | 15295038300 | 199100 | 199400 | 199500 | 199000 | 2055 |
| 544 | 20240117 | 101800 | 14885814000 | 199400 | 199300 | 199400 | 199300 | 411 |
| 545 | 20240117 | 101700 | 14803885900 | 199300 | 199300 | 199300 | 199200 | 492 |
| 546 | 20240117 | 101600 | 14705834200 | 199300 | 199500 | 199600 | 199300 | 343 |
| 547 | 20240117 | 101500 | 14637441000 | 199500 | 199600 | 199600 | 199300 | 232 |
| 548 | 20240117 | 101400 | 14591176300 | 199500 | 199100 | 199600 | 199000 | 1854 |
| 549 | 20240117 | 101300 | 14221898400 | 199100 | 199300 | 199300 | 199000 | 2497 |
| 550 | 20240117 | 101200 | 13724597000 | 199200 | 200000 | 200500 | 199200 | 8943 |
| 551 | 20240117 | 101100 | 11937773000 | 200000 | 200000 | 200500 | 200000 | 673 |
| 552 | 20240117 | 101000 | 11803000000 | 200500 | 200000 | 200500 | 200000 | 315 |
| 553 | 20240117 | 100900 | 11739993500 | 200000 | 200000 | 200500 | 200000 | 309 |
| 554 | 20240117 | 100800 | 11678188500 | 200000 | 200000 | 200500 | 200000 | 348 |
| 555 | 20240117 | 100700 | 11608582000 | 200500 | 200000 | 200500 | 200000 | 977 |
| 556 | 20240117 | 100600 | 11413175000 | 200000 | 200000 | 200500 | 200000 | 1213 |
| 557 | 20240117 | 100500 | 11170571500 | 200500 | 200500 | 200500 | 200000 | 174 |
| 558 | 20240117 | 100400 | 11135730000 | 200500 | 201000 | 201000 | 200500 | 794 |
| 559 | 20240117 | 100300 | 10976524000 | 200500 | 200500 | 201000 | 200500 | 123 |
| 560 | 20240117 | 100200 | 10951862000 | 201000 | 200500 | 201000 | 200500 | 168 |
| 561 | 20240117 | 100100 | 10918148000 | 200500 | 200500 | 201000 | 200500 | 739 |
| 562 | 20240117 | 100000 | 10769951500 | 200500 | 201000 | 201000 | 200500 | 398 |
| 563 | 20240117 | 095900 | 10690147000 | 200500 | 200500 | 201000 | 200500 | 485 |
| 564 | 20240117 | 095800 | 10592891500 | 200500 | 201000 | 201000 | 200500 | 847 |
| 565 | 20240117 | 095700 | 10423057500 | 201000 | 200500 | 201000 | 200500 | 763 |
| 566 | 20240117 | 095600 | 10269916000 | 200500 | 200500 | 201000 | 200500 | 171 |
| 567 | 20240117 | 095500 | 10235626500 | 200500 | 200500 | 201000 | 200500 | 84 |
| 568 | 20240117 | 095400 | 10218782000 | 200500 | 200500 | 201000 | 200500 | 116 |
| 569 | 20240117 | 095300 | 10195522000 | 200500 | 201000 | 201000 | 200500 | 57 |
| 570 | 20240117 | 095200 | 10184079500 | 200500 | 201000 | 201000 | 200500 | 32 |
| 571 | 20240117 | 095100 | 10177660500 | 201000 | 201000 | 201000 | 200500 | 134 |
| 572 | 20240117 | 095000 | 10150738500 | 201000 | 201000 | 201000 | 200500 | 169 |
| 573 | 20240117 | 094900 | 10116779000 | 201000 | 200500 | 201000 | 200500 | 1666 |
| 574 | 20240117 | 094800 | 9781927000 | 200500 | 200500 | 201000 | 200500 | 397 |
| 575 | 20240117 | 094700 | 9702303500 | 200500 | 201000 | 201000 | 200500 | 1703 |
| 576 | 20240117 | 094600 | 9360849500 | 200500 | 201000 | 201000 | 200500 | 142 |
| 577 | 20240117 | 094500 | 9332324000 | 200500 | 201000 | 201500 | 200500 | 1405 |
| 578 | 20240117 | 094400 | 9049931000 | 201500 | 201000 | 201500 | 201000 | 342 |
| 579 | 20240117 | 094300 | 8981161000 | 201000 | 201000 | 201500 | 201000 | 227 |
| 580 | 20240117 | 094200 | 8935485500 | 201000 | 201500 | 201500 | 201000 | 151 |
| 581 | 20240117 | 094100 | 8905106500 | 201500 | 201500 | 202000 | 201000 | 220 |
| 582 | 20240117 | 094000 | 8860778000 | 202000 | 201500 | 202000 | 201000 | 438 |
| 583 | 20240117 | 093900 | 8772566500 | 201500 | 201500 | 201500 | 201000 | 420 |
| 584 | 20240117 | 093800 | 8687939000 | 201500 | 201500 | 202000 | 201500 | 466 |
| 585 | 20240117 | 093700 | 8594033500 | 201500 | 201000 | 202000 | 201000 | 3873 |
| 586 | 20240117 | 093600 | 7814528500 | 201000 | 200500 | 201000 | 200500 | 193 |
| 587 | 20240117 | 093500 | 7775777500 | 200500 | 200500 | 201000 | 200500 | 265 |
| 588 | 20240117 | 093400 | 7722574500 | 200500 | 201000 | 201000 | 200500 | 115 |
| 589 | 20240117 | 093300 | 7699499500 | 200500 | 201500 | 201500 | 200500 | 1750 |
| 590 | 20240117 | 093200 | 7348468500 | 201000 | 201000 | 201500 | 200500 | 565 |
| 591 | 20240117 | 093100 | 7234893500 | 201000 | 201000 | 201000 | 200500 | 229 |
| 592 | 20240117 | 093000 | 7188901500 | 201000 | 201000 | 201500 | 200500 | 1051 |
| 593 | 20240117 | 092900 | 6977664500 | 201000 | 201000 | 201500 | 200500 | 1143 |
| 594 | 20240117 | 092800 | 6747926500 | 201000 | 201500 | 201500 | 201000 | 433 |
| 595 | 20240117 | 092700 | 6660878500 | 201500 | 201000 | 201500 | 201000 | 370 |
| 596 | 20240117 | 092600 | 6586489000 | 201000 | 201000 | 201500 | 201000 | 566 |
| 597 | 20240117 | 092500 | 6472714000 | 201000 | 201000 | 201500 | 200500 | 1154 |
| 598 | 20240117 | 092400 | 6240765500 | 201000 | 201000 | 201500 | 200500 | 217 |
| 599 | 20240117 | 092300 | 6197153000 | 201000 | 201000 | 201500 | 200500 | 755 |
| 600 | 20240117 | 092200 | 6045473500 | 201000 | 201500 | 202000 | 201000 | 2054 |
| 601 | 20240117 | 092100 | 5632430500 | 201000 | 201500 | 201500 | 201000 | 323 |
| 602 | 20240117 | 092000 | 5567390000 | 201500 | 201500 | 201500 | 201000 | 1099 |
| 603 | 20240117 | 091900 | 5346065500 | 201500 | 201500 | 202000 | 201500 | 1359 |
| 604 | 20240117 | 091800 | 5072225500 | 201500 | 202500 | 202500 | 201000 | 1360 |
| 605 | 20240117 | 091700 | 4798055500 | 202000 | 202500 | 203000 | 202000 | 651 |
| 606 | 20240117 | 091600 | 4666286000 | 203000 | 203000 | 203000 | 202500 | 123 |
| 607 | 20240117 | 091500 | 4641367500 | 203000 | 203500 | 203500 | 202500 | 291 |
| 608 | 20240117 | 091400 | 4582303500 | 204000 | 203000 | 204000 | 203000 | 1647 |
| 609 | 20240117 | 091300 | 4247268000 | 202500 | 203000 | 203000 | 201500 | 2409 |
| 610 | 20240117 | 091200 | 3759595000 | 202500 | 203000 | 203000 | 202500 | 1421 |
| 611 | 20240117 | 091100 | 3471754000 | 203500 | 203500 | 203500 | 203000 | 384 |
| 612 | 20240117 | 091000 | 3393785000 | 203000 | 203000 | 203500 | 203000 | 569 |
| 613 | 20240117 | 090900 | 3278260500 | 203000 | 203000 | 203500 | 202500 | 1468 |
| 614 | 20240117 | 090800 | 2980344000 | 203000 | 203500 | 204000 | 203000 | 843 |
| 615 | 20240117 | 090700 | 2808822500 | 203500 | 204000 | 204500 | 203500 | 638 |
| 616 | 20240117 | 090600 | 2678643500 | 204500 | 203000 | 204500 | 203000 | 1892 |
| 617 | 20240117 | 090500 | 2293233500 | 203000 | 204000 | 204500 | 202500 | 3760 |
| 618 | 20240117 | 090400 | 1528208000 | 204500 | 204000 | 204500 | 204000 | 593 |
| 619 | 20240117 | 090300 | 1407166500 | 204500 | 204500 | 205000 | 204000 | 914 |
| 620 | 20240117 | 090200 | 1220244000 | 204500 | 204500 | 205000 | 204000 | 649 |
| 621 | 20240117 | 090100 | 1087450500 | 204500 | 206000 | 206000 | 204500 | 2445 |
| 622 | 20240117 | 090000 | 585895500 | 206000 | 205500 | 206500 | 205500 | 2774 |