35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 3 | 20240116 | 192500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 4 | 20240116 | 192400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 5 | 20240116 | 192300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 6 | 20240116 | 192200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 7 | 20240116 | 192100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 8 | 20240116 | 192000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 9 | 20240116 | 191900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 10 | 20240116 | 191800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 11 | 20240116 | 191700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 12 | 20240116 | 191600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 13 | 20240116 | 191500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 14 | 20240116 | 191400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 15 | 20240116 | 191300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 16 | 20240116 | 191200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 17 | 20240116 | 191100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 18 | 20240116 | 191000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 19 | 20240116 | 190900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 20 | 20240116 | 190800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 21 | 20240116 | 190700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 22 | 20240116 | 190600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 23 | 20240116 | 190500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 24 | 20240116 | 190400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 25 | 20240116 | 190300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 26 | 20240116 | 190200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 27 | 20240116 | 190100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 28 | 20240116 | 190000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 29 | 20240116 | 185900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 30 | 20240116 | 185800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 31 | 20240116 | 185700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 32 | 20240116 | 185600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 33 | 20240116 | 185500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 34 | 20240116 | 185400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 35 | 20240116 | 185300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 36 | 20240116 | 185200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 37 | 20240116 | 185100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 38 | 20240116 | 185000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 39 | 20240116 | 184900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 40 | 20240116 | 184800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 41 | 20240116 | 184700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 42 | 20240116 | 184600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 43 | 20240116 | 184500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 44 | 20240116 | 184400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 45 | 20240116 | 184300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 46 | 20240116 | 184200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 47 | 20240116 | 184100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 48 | 20240116 | 184000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 49 | 20240116 | 183900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 50 | 20240116 | 183800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 51 | 20240116 | 183700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 52 | 20240116 | 183600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 53 | 20240116 | 183500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 54 | 20240116 | 183400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 55 | 20240116 | 183300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 56 | 20240116 | 183200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 57 | 20240116 | 183100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 58 | 20240116 | 183000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 59 | 20240116 | 182900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 60 | 20240116 | 182800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 61 | 20240116 | 182700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 62 | 20240116 | 182600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 63 | 20240116 | 182500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 64 | 20240116 | 182400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 65 | 20240116 | 182300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 66 | 20240116 | 182200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 67 | 20240116 | 182100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 68 | 20240116 | 182000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 69 | 20240116 | 181900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 70 | 20240116 | 181800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 71 | 20240116 | 181700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 72 | 20240116 | 181600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 73 | 20240116 | 181500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 74 | 20240116 | 181400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 75 | 20240116 | 181300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 76 | 20240116 | 181200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 77 | 20240116 | 181100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 78 | 20240116 | 181000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 79 | 20240116 | 180900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 80 | 20240116 | 180800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 81 | 20240116 | 180700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 82 | 20240116 | 180600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 83 | 20240116 | 180500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 84 | 20240116 | 180400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 85 | 20240116 | 180300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 86 | 20240116 | 180200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 87 | 20240116 | 180100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 88 | 20240116 | 180000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 89 | 20240116 | 175900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 90 | 20240116 | 175800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 91 | 20240116 | 175700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 92 | 20240116 | 175600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 93 | 20240116 | 175500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 94 | 20240116 | 175400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 95 | 20240116 | 175300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 96 | 20240116 | 175200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 97 | 20240116 | 175100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 98 | 20240116 | 175000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 99 | 20240116 | 174900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 100 | 20240116 | 174800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 101 | 20240116 | 174700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 102 | 20240116 | 174600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 103 | 20240116 | 174500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 104 | 20240116 | 174400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 105 | 20240116 | 174300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 106 | 20240116 | 174200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 107 | 20240116 | 174100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 108 | 20240116 | 174000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 109 | 20240116 | 173900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 110 | 20240116 | 173800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 111 | 20240116 | 173700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 112 | 20240116 | 173600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 113 | 20240116 | 173500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 114 | 20240116 | 173400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 115 | 20240116 | 173300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 116 | 20240116 | 173200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 117 | 20240116 | 173100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 118 | 20240116 | 173000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 119 | 20240116 | 172900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 120 | 20240116 | 172800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 121 | 20240116 | 172700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 122 | 20240116 | 172600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 123 | 20240116 | 172500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 124 | 20240116 | 172400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 125 | 20240116 | 172300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 126 | 20240116 | 172200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 127 | 20240116 | 172100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 128 | 20240116 | 172000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 129 | 20240116 | 171900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 130 | 20240116 | 171800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 131 | 20240116 | 171700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 132 | 20240116 | 171600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 133 | 20240116 | 171500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 134 | 20240116 | 171400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 135 | 20240116 | 171300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 136 | 20240116 | 171200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 137 | 20240116 | 171100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 138 | 20240116 | 171000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 139 | 20240116 | 170900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 140 | 20240116 | 170800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 141 | 20240116 | 170700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 142 | 20240116 | 170600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 143 | 20240116 | 170500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 144 | 20240116 | 170400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 145 | 20240116 | 170300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 146 | 20240116 | 170200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 147 | 20240116 | 170100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 148 | 20240116 | 170000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 149 | 20240116 | 165900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 150 | 20240116 | 165800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 151 | 20240116 | 165700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 152 | 20240116 | 165600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 153 | 20240116 | 165500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 154 | 20240116 | 165400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 155 | 20240116 | 165300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 156 | 20240116 | 165200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 157 | 20240116 | 165100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 158 | 20240116 | 165000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 159 | 20240116 | 164900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 160 | 20240116 | 164800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 161 | 20240116 | 164700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 162 | 20240116 | 164600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 163 | 20240116 | 164500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 164 | 20240116 | 164400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 165 | 20240116 | 164300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 166 | 20240116 | 164200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 167 | 20240116 | 164100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 168 | 20240116 | 164000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 169 | 20240116 | 163900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 170 | 20240116 | 163800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 171 | 20240116 | 163700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 172 | 20240116 | 163600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 173 | 20240116 | 163500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 174 | 20240116 | 163400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 175 | 20240116 | 163300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 176 | 20240116 | 163200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 177 | 20240116 | 163100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 178 | 20240116 | 163000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 179 | 20240116 | 162900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 180 | 20240116 | 162800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 181 | 20240116 | 162700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 182 | 20240116 | 162600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 183 | 20240116 | 162500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 184 | 20240116 | 162400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 185 | 20240116 | 162300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 186 | 20240116 | 162200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 187 | 20240116 | 162100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 188 | 20240116 | 162000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 189 | 20240116 | 161900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 190 | 20240116 | 161800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 191 | 20240116 | 161700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 192 | 20240116 | 161600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 193 | 20240116 | 161500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 194 | 20240116 | 161400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 195 | 20240116 | 161300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 196 | 20240116 | 161200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 197 | 20240116 | 161100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 198 | 20240116 | 161000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 199 | 20240116 | 160900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 200 | 20240116 | 160800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 201 | 20240116 | 160700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 202 | 20240116 | 160600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 203 | 20240116 | 160500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 204 | 20240116 | 160400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 205 | 20240116 | 160300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 206 | 20240116 | 160200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 207 | 20240116 | 160100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 208 | 20240116 | 160000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 209 | 20240116 | 155900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 210 | 20240116 | 155800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 211 | 20240116 | 155700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 212 | 20240116 | 155600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 213 | 20240116 | 155500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 214 | 20240116 | 155400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 215 | 20240116 | 155300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 216 | 20240116 | 155200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 217 | 20240116 | 155100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 218 | 20240116 | 155000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 219 | 20240116 | 154900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 220 | 20240116 | 154800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 221 | 20240116 | 154700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 222 | 20240116 | 154600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 223 | 20240116 | 154500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 224 | 20240116 | 154400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 225 | 20240116 | 154300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 226 | 20240116 | 154200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 227 | 20240116 | 154100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 228 | 20240116 | 154000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 229 | 20240116 | 153900 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 230 | 20240116 | 153800 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 231 | 20240116 | 153700 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 232 | 20240116 | 153600 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 233 | 20240116 | 153500 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 234 | 20240116 | 153400 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 235 | 20240116 | 153300 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 236 | 20240116 | 153200 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 237 | 20240116 | 153100 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 0 |
| 238 | 20240116 | 153000 | 110932133400 | 52700 | 52700 | 52700 | 52700 | 26123 |
| 239 | 20240116 | 152900 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 240 | 20240116 | 152800 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 241 | 20240116 | 152700 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 242 | 20240116 | 152600 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 243 | 20240116 | 152500 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 244 | 20240116 | 152400 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 245 | 20240116 | 152300 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20240116 | 152200 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20240116 | 152100 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20240116 | 152000 | 109555451300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20240116 | 151900 | 109555451300 | 52900 | 52900 | 52900 | 52800 | 4126 |
| 250 | 20240116 | 151800 | 109337338800 | 52800 | 52700 | 52900 | 52600 | 5058 |
| 251 | 20240116 | 151700 | 109070515600 | 52600 | 52600 | 52700 | 52600 | 2583 |
| 252 | 20240116 | 151600 | 108934570600 | 52600 | 52600 | 52700 | 52600 | 3804 |
| 253 | 20240116 | 151500 | 108734320500 | 52600 | 52700 | 52800 | 52600 | 3815 |
| 254 | 20240116 | 151400 | 108533195100 | 52700 | 52700 | 52800 | 52700 | 2853 |
| 255 | 20240116 | 151300 | 108382767500 | 52800 | 52800 | 52800 | 52700 | 2691 |
| 256 | 20240116 | 151200 | 108240749900 | 52900 | 52800 | 52900 | 52700 | 4114 |
| 257 | 20240116 | 151100 | 108023625600 | 52800 | 52700 | 52900 | 52700 | 5192 |
| 258 | 20240116 | 151000 | 107749566900 | 52700 | 52700 | 52800 | 52600 | 3489 |
| 259 | 20240116 | 150900 | 107565713000 | 52600 | 52700 | 52800 | 52600 | 4025 |
| 260 | 20240116 | 150800 | 107353478200 | 52700 | 52600 | 52800 | 52600 | 5022 |
| 261 | 20240116 | 150700 | 107088530000 | 52700 | 52700 | 52800 | 52600 | 6707 |
| 262 | 20240116 | 150600 | 106734879900 | 52800 | 52800 | 52900 | 52700 | 1748 |
| 263 | 20240116 | 150500 | 106642635800 | 52800 | 52700 | 52800 | 52600 | 3139 |
| 264 | 20240116 | 150400 | 106477214000 | 52800 | 52600 | 52800 | 52600 | 4799 |
| 265 | 20240116 | 150300 | 106224429600 | 52600 | 52900 | 53000 | 52600 | 10806 |
| 266 | 20240116 | 150200 | 105654454900 | 52900 | 52900 | 53000 | 52900 | 3304 |
| 267 | 20240116 | 150100 | 105479609400 | 52900 | 53000 | 53100 | 52900 | 3729 |
| 268 | 20240116 | 150000 | 105282041100 | 53000 | 52900 | 53100 | 52900 | 1915 |
| 269 | 20240116 | 145900 | 105180576000 | 52900 | 53100 | 53100 | 52900 | 3417 |
| 270 | 20240116 | 145800 | 104999440200 | 53000 | 53100 | 53300 | 52900 | 7096 |
| 271 | 20240116 | 145700 | 104622867900 | 53000 | 53100 | 53300 | 53000 | 4905 |
| 272 | 20240116 | 145600 | 104362248000 | 53100 | 53300 | 53400 | 53100 | 3166 |
| 273 | 20240116 | 145500 | 104193718800 | 53300 | 53400 | 53700 | 53200 | 28209 |
| 274 | 20240116 | 145400 | 102684929800 | 53500 | 53200 | 53500 | 53100 | 26669 |
| 275 | 20240116 | 145300 | 101261880000 | 53200 | 52800 | 53200 | 52800 | 23641 |
| 276 | 20240116 | 145200 | 100009336200 | 52900 | 52800 | 52900 | 52700 | 10164 |
| 277 | 20240116 | 145100 | 99472382300 | 52800 | 52700 | 52800 | 52700 | 3702 |
| 278 | 20240116 | 145000 | 99277081400 | 52700 | 52700 | 52800 | 52700 | 9584 |
| 279 | 20240116 | 144900 | 98771847200 | 52700 | 52800 | 52800 | 52700 | 3875 |
| 280 | 20240116 | 144800 | 98567385200 | 52800 | 52600 | 52800 | 52600 | 3434 |
| 281 | 20240116 | 144700 | 98386343500 | 52600 | 53000 | 53000 | 52600 | 10376 |
| 282 | 20240116 | 144600 | 97838111600 | 52900 | 52800 | 53000 | 52700 | 21638 |
| 283 | 20240116 | 144500 | 96694369800 | 52800 | 52400 | 52800 | 52300 | 15467 |
| 284 | 20240116 | 144400 | 95881664100 | 52400 | 51900 | 52400 | 51900 | 10914 |
| 285 | 20240116 | 144300 | 95311816500 | 51900 | 51900 | 52000 | 51900 | 2139 |
| 286 | 20240116 | 144200 | 95200759800 | 51900 | 51900 | 52000 | 51800 | 1819 |
| 287 | 20240116 | 144100 | 95106365800 | 51900 | 51900 | 51900 | 51800 | 2511 |
| 288 | 20240116 | 144000 | 94976234500 | 51800 | 51800 | 51900 | 51800 | 1216 |
| 289 | 20240116 | 143900 | 94913174900 | 51800 | 51800 | 51900 | 51700 | 1856 |
| 290 | 20240116 | 143800 | 94817105400 | 51700 | 51700 | 51900 | 51700 | 3070 |
| 291 | 20240116 | 143700 | 94658330400 | 51700 | 51900 | 51900 | 51700 | 4314 |
| 292 | 20240116 | 143600 | 94434998700 | 51900 | 51900 | 51900 | 51700 | 1829 |
| 293 | 20240116 | 143500 | 94340241200 | 51800 | 51900 | 51900 | 51700 | 4364 |
| 294 | 20240116 | 143400 | 94114280300 | 51800 | 51800 | 51900 | 51800 | 1039 |
| 295 | 20240116 | 143300 | 94060443900 | 51800 | 51800 | 51900 | 51800 | 3330 |
| 296 | 20240116 | 143200 | 93887917100 | 51800 | 51800 | 51900 | 51700 | 8468 |
| 297 | 20240116 | 143100 | 93449317200 | 51900 | 51900 | 51900 | 51800 | 2536 |
| 298 | 20240116 | 143000 | 93317881300 | 51800 | 51900 | 51900 | 51800 | 2131 |
| 299 | 20240116 | 142900 | 93207401000 | 51800 | 51900 | 52000 | 51800 | 8057 |
| 300 | 20240116 | 142800 | 92789796900 | 51900 | 51900 | 52000 | 51900 | 2876 |
| 301 | 20240116 | 142700 | 92640504500 | 51900 | 51900 | 52000 | 51900 | 2565 |
| 302 | 20240116 | 142600 | 92507324700 | 51900 | 51900 | 52000 | 51900 | 1905 |
| 303 | 20240116 | 142500 | 92408444000 | 51900 | 51900 | 52000 | 51900 | 3839 |
| 304 | 20240116 | 142400 | 92209102100 | 51900 | 51900 | 52100 | 51900 | 2351 |
| 305 | 20240116 | 142300 | 92086857700 | 52000 | 52100 | 52100 | 51900 | 5127 |
| 306 | 20240116 | 142200 | 91820232000 | 52000 | 52100 | 52300 | 52000 | 2727 |
| 307 | 20240116 | 142100 | 91678259700 | 52200 | 52100 | 52300 | 52100 | 3510 |
| 308 | 20240116 | 142000 | 91495162300 | 52100 | 52100 | 52200 | 52100 | 1119 |
| 309 | 20240116 | 141900 | 91436834500 | 52100 | 52100 | 52200 | 52100 | 1823 |
| 310 | 20240116 | 141800 | 91341813300 | 52100 | 52200 | 52200 | 52100 | 906 |
| 311 | 20240116 | 141700 | 91294586100 | 52100 | 52200 | 52200 | 52100 | 1332 |
| 312 | 20240116 | 141600 | 91225170100 | 52100 | 52200 | 52200 | 52100 | 996 |
| 313 | 20240116 | 141500 | 91173270500 | 52100 | 52200 | 52300 | 52100 | 2453 |
| 314 | 20240116 | 141400 | 91045318200 | 52200 | 52100 | 52300 | 52100 | 1461 |
| 315 | 20240116 | 141300 | 90969025900 | 52200 | 52100 | 52300 | 52100 | 1862 |
| 316 | 20240116 | 141200 | 90871827300 | 52100 | 52100 | 52200 | 52000 | 1168 |
| 317 | 20240116 | 141100 | 90810910100 | 52100 | 52000 | 52200 | 52000 | 3260 |
| 318 | 20240116 | 141000 | 90641062900 | 52100 | 52000 | 52100 | 51900 | 2569 |
| 319 | 20240116 | 140900 | 90507458100 | 52000 | 51900 | 52100 | 51900 | 3952 |
| 320 | 20240116 | 140800 | 90302024100 | 52000 | 52000 | 52000 | 51900 | 3145 |
| 321 | 20240116 | 140700 | 90138780100 | 51900 | 52000 | 52100 | 51900 | 10798 |
| 322 | 20240116 | 140600 | 89577286200 | 52100 | 52100 | 52100 | 52000 | 15612 |
| 323 | 20240116 | 140500 | 88765422100 | 52000 | 52000 | 52100 | 52000 | 1886 |
| 324 | 20240116 | 140400 | 88667329600 | 52000 | 52000 | 52100 | 52000 | 2928 |
| 325 | 20240116 | 140300 | 88515050700 | 52000 | 52000 | 52100 | 52000 | 728 |
| 326 | 20240116 | 140200 | 88477162400 | 52100 | 52000 | 52100 | 52000 | 2118 |
| 327 | 20240116 | 140100 | 88366982000 | 52100 | 52000 | 52200 | 52000 | 4858 |
| 328 | 20240116 | 140000 | 88114238700 | 52100 | 52000 | 52200 | 52000 | 2644 |
| 329 | 20240116 | 135900 | 87976640800 | 52100 | 52100 | 52200 | 52000 | 8580 |
| 330 | 20240116 | 135800 | 87529623100 | 52100 | 52100 | 52200 | 52100 | 1827 |
| 331 | 20240116 | 135700 | 87434414700 | 52100 | 52100 | 52200 | 52100 | 10567 |
| 332 | 20240116 | 135600 | 86883781100 | 52200 | 52200 | 52300 | 52100 | 4457 |
| 333 | 20240116 | 135500 | 86651102800 | 52200 | 52300 | 52300 | 52200 | 1107 |
| 334 | 20240116 | 135400 | 86593299100 | 52200 | 52200 | 52300 | 52100 | 2181 |
| 335 | 20240116 | 135300 | 86479422100 | 52200 | 52200 | 52300 | 52100 | 2916 |
| 336 | 20240116 | 135200 | 86327235300 | 52100 | 52200 | 52200 | 52100 | 2437 |
| 337 | 20240116 | 135100 | 86200205500 | 52100 | 52100 | 52200 | 52100 | 1498 |
| 338 | 20240116 | 135000 | 86122127700 | 52100 | 52100 | 52200 | 52100 | 2503 |
| 339 | 20240116 | 134900 | 85991627400 | 52100 | 52200 | 52300 | 52100 | 3256 |
| 340 | 20240116 | 134800 | 85821757700 | 52200 | 52200 | 52300 | 52200 | 2110 |
| 341 | 20240116 | 134700 | 85711612800 | 52300 | 52200 | 52300 | 52200 | 2472 |
| 342 | 20240116 | 134600 | 85582477500 | 52200 | 52200 | 52300 | 52200 | 1598 |
| 343 | 20240116 | 134500 | 85499056500 | 52200 | 52300 | 52400 | 52200 | 1190 |
| 344 | 20240116 | 134400 | 85436879900 | 52300 | 52300 | 52400 | 52200 | 3808 |
| 345 | 20240116 | 134300 | 85237955300 | 52300 | 52200 | 52400 | 52200 | 3330 |
| 346 | 20240116 | 134200 | 85063833700 | 52300 | 52200 | 52300 | 52200 | 1977 |
| 347 | 20240116 | 134100 | 84960597100 | 52200 | 52200 | 52300 | 52200 | 2127 |
| 348 | 20240116 | 134000 | 84849422100 | 52200 | 52200 | 52300 | 52200 | 1984 |
| 349 | 20240116 | 133900 | 84745848500 | 52200 | 52200 | 52300 | 52200 | 5240 |
| 350 | 20240116 | 133800 | 84471867000 | 52200 | 52200 | 52300 | 52200 | 1502 |
| 351 | 20240116 | 133700 | 84393449900 | 52200 | 52200 | 52300 | 52200 | 944 |
| 352 | 20240116 | 133600 | 84344163400 | 52300 | 52300 | 52300 | 52200 | 767 |
| 353 | 20240116 | 133500 | 84304106500 | 52300 | 52200 | 52300 | 52200 | 423 |
| 354 | 20240116 | 133400 | 84282020300 | 52200 | 52300 | 52300 | 52200 | 557 |
| 355 | 20240116 | 133300 | 84252931900 | 52200 | 52300 | 52300 | 52200 | 1663 |
| 356 | 20240116 | 133200 | 84166052400 | 52200 | 52300 | 52300 | 52200 | 1188 |
| 357 | 20240116 | 133100 | 84103967700 | 52300 | 52200 | 52300 | 52200 | 895 |
| 358 | 20240116 | 133000 | 84057242200 | 52200 | 52200 | 52300 | 52200 | 3396 |
| 359 | 20240116 | 132900 | 83879763100 | 52300 | 52300 | 52400 | 52200 | 3138 |
| 360 | 20240116 | 132800 | 83715700600 | 52300 | 52300 | 52400 | 52300 | 3509 |
| 361 | 20240116 | 132700 | 83532178900 | 52300 | 52300 | 52400 | 52300 | 1829 |
| 362 | 20240116 | 132600 | 83436513400 | 52300 | 52400 | 52400 | 52300 | 577 |
| 363 | 20240116 | 132500 | 83406329300 | 52400 | 52500 | 52500 | 52300 | 1501 |
| 364 | 20240116 | 132400 | 83327693400 | 52400 | 52400 | 52500 | 52300 | 1777 |
| 365 | 20240116 | 132300 | 83234538200 | 52300 | 52400 | 52400 | 52300 | 706 |
| 366 | 20240116 | 132200 | 83197600500 | 52300 | 52300 | 52400 | 52300 | 2011 |
| 367 | 20240116 | 132100 | 83092254500 | 52300 | 52300 | 52400 | 52300 | 785 |
| 368 | 20240116 | 132000 | 83051171700 | 52300 | 52300 | 52400 | 52300 | 753 |
| 369 | 20240116 | 131900 | 83011782400 | 52300 | 52300 | 52400 | 52300 | 1041 |
| 370 | 20240116 | 131800 | 82957299400 | 52300 | 52400 | 52400 | 52300 | 1979 |
| 371 | 20240116 | 131700 | 82853768600 | 52400 | 52300 | 52400 | 52300 | 1370 |
| 372 | 20240116 | 131600 | 82782028700 | 52300 | 52300 | 52400 | 52300 | 651 |
| 373 | 20240116 | 131500 | 82747979100 | 52300 | 52400 | 52400 | 52300 | 608 |
| 374 | 20240116 | 131400 | 82716169600 | 52300 | 52300 | 52400 | 52300 | 941 |
| 375 | 20240116 | 131300 | 82666900500 | 52300 | 52300 | 52400 | 52300 | 834 |
| 376 | 20240116 | 131200 | 82623270800 | 52300 | 52300 | 52400 | 52300 | 971 |
| 377 | 20240116 | 131100 | 82572457600 | 52300 | 52300 | 52400 | 52300 | 445 |
| 378 | 20240116 | 131000 | 82549176000 | 52300 | 52400 | 52400 | 52300 | 1805 |
| 379 | 20240116 | 130900 | 82454685500 | 52300 | 52400 | 52400 | 52300 | 633 |
| 380 | 20240116 | 130800 | 82421558700 | 52300 | 52200 | 52400 | 52200 | 1471 |
| 381 | 20240116 | 130700 | 82344635600 | 52200 | 52300 | 52300 | 52200 | 957 |
| 382 | 20240116 | 130600 | 82294638000 | 52300 | 52200 | 52300 | 52200 | 697 |
| 383 | 20240116 | 130500 | 82258251100 | 52200 | 52200 | 52300 | 52200 | 955 |
| 384 | 20240116 | 130400 | 82208379600 | 52300 | 52200 | 52300 | 52200 | 740 |
| 385 | 20240116 | 130300 | 82169722500 | 52200 | 52200 | 52300 | 52100 | 1998 |
| 386 | 20240116 | 130200 | 82065472000 | 52200 | 52200 | 52300 | 52100 | 1756 |
| 387 | 20240116 | 130100 | 81973807500 | 52200 | 52300 | 52400 | 52100 | 6682 |
| 388 | 20240116 | 130000 | 81624989400 | 52300 | 52300 | 52400 | 52200 | 7152 |
| 389 | 20240116 | 125900 | 81251131400 | 52300 | 52300 | 52400 | 52300 | 1436 |
| 390 | 20240116 | 125800 | 81176001100 | 52300 | 52400 | 52400 | 52300 | 3410 |
| 391 | 20240116 | 125700 | 80997643600 | 52300 | 52500 | 52500 | 52300 | 4860 |
| 392 | 20240116 | 125600 | 80743068200 | 52400 | 52400 | 52500 | 52400 | 1322 |
| 393 | 20240116 | 125500 | 80673742400 | 52400 | 52400 | 52500 | 52400 | 2711 |
| 394 | 20240116 | 125400 | 80531668700 | 52400 | 52400 | 52500 | 52400 | 940 |
| 395 | 20240116 | 125300 | 80482397300 | 52400 | 52400 | 52500 | 52400 | 611 |
| 396 | 20240116 | 125200 | 80450360300 | 52400 | 52400 | 52500 | 52400 | 1331 |
| 397 | 20240116 | 125100 | 80380533000 | 52400 | 52400 | 52500 | 52400 | 1904 |
| 398 | 20240116 | 125000 | 80280727100 | 52400 | 52500 | 52500 | 52400 | 882 |
| 399 | 20240116 | 124900 | 80234504600 | 52400 | 52500 | 52500 | 52400 | 608 |
| 400 | 20240116 | 124800 | 80202621100 | 52500 | 52400 | 52500 | 52400 | 851 |
| 401 | 20240116 | 124700 | 80158011900 | 52400 | 52400 | 52500 | 52400 | 1123 |
| 402 | 20240116 | 124600 | 80099161300 | 52500 | 52400 | 52500 | 52400 | 1823 |
| 403 | 20240116 | 124500 | 80003600400 | 52400 | 52500 | 52500 | 52400 | 4996 |
| 404 | 20240116 | 124400 | 79741497000 | 52500 | 52600 | 52600 | 52500 | 7063 |
| 405 | 20240116 | 124300 | 79370433400 | 52600 | 52700 | 52700 | 52600 | 3766 |
| 406 | 20240116 | 124200 | 79172148800 | 52700 | 52700 | 52800 | 52700 | 1066 |
| 407 | 20240116 | 124100 | 79115968200 | 52700 | 52700 | 52800 | 52700 | 507 |
| 408 | 20240116 | 124000 | 79089233900 | 52700 | 52700 | 52800 | 52700 | 626 |
| 409 | 20240116 | 123900 | 79056223900 | 52800 | 52700 | 52800 | 52700 | 335 |
| 410 | 20240116 | 123800 | 79038566200 | 52800 | 52700 | 52800 | 52700 | 697 |
| 411 | 20240116 | 123700 | 79001825600 | 52700 | 52700 | 52800 | 52700 | 429 |
| 412 | 20240116 | 123600 | 78979208300 | 52800 | 52700 | 52800 | 52700 | 1150 |
| 413 | 20240116 | 123500 | 78918579100 | 52700 | 52800 | 52800 | 52700 | 964 |
| 414 | 20240116 | 123400 | 78867717400 | 52800 | 52900 | 53000 | 52700 | 7640 |
| 415 | 20240116 | 123300 | 78464037100 | 52900 | 53000 | 53000 | 52900 | 412 |
| 416 | 20240116 | 123200 | 78442219600 | 53000 | 52900 | 53000 | 52900 | 1337 |
| 417 | 20240116 | 123100 | 78371399600 | 52900 | 52900 | 53000 | 52900 | 1291 |
| 418 | 20240116 | 123000 | 78303022600 | 52900 | 52900 | 53000 | 52900 | 298 |
| 419 | 20240116 | 122900 | 78287254800 | 52900 | 53000 | 53000 | 52900 | 714 |
| 420 | 20240116 | 122800 | 78249458500 | 53000 | 52900 | 53100 | 52900 | 5044 |
| 421 | 20240116 | 122700 | 77982135700 | 52900 | 53000 | 53000 | 52900 | 294 |
| 422 | 20240116 | 122600 | 77966582400 | 52900 | 52900 | 53000 | 52900 | 328 |
| 423 | 20240116 | 122500 | 77949226900 | 52900 | 52800 | 53000 | 52800 | 715 |
| 424 | 20240116 | 122400 | 77911403300 | 52900 | 52900 | 53000 | 52800 | 1172 |
| 425 | 20240116 | 122300 | 77849439200 | 52900 | 53000 | 53000 | 52800 | 1221 |
| 426 | 20240116 | 122200 | 77784871600 | 53000 | 52900 | 53000 | 52800 | 2266 |
| 427 | 20240116 | 122100 | 77664995200 | 52900 | 53000 | 53100 | 52900 | 2969 |
| 428 | 20240116 | 122000 | 77507728200 | 53000 | 53000 | 53100 | 53000 | 485 |
| 429 | 20240116 | 121900 | 77482021100 | 53000 | 53100 | 53100 | 53000 | 502 |
| 430 | 20240116 | 121800 | 77455406900 | 53000 | 53100 | 53100 | 53000 | 671 |
| 431 | 20240116 | 121700 | 77419824200 | 53000 | 53100 | 53100 | 53000 | 2036 |
| 432 | 20240116 | 121600 | 77311736400 | 53100 | 53100 | 53200 | 53100 | 522 |
| 433 | 20240116 | 121500 | 77284006900 | 53100 | 53100 | 53200 | 53100 | 1927 |
| 434 | 20240116 | 121400 | 77181557300 | 53200 | 53000 | 53200 | 53000 | 2854 |
| 435 | 20240116 | 121300 | 77029995300 | 53000 | 53000 | 53100 | 53000 | 664 |
| 436 | 20240116 | 121200 | 76994789600 | 53100 | 52900 | 53100 | 52900 | 4304 |
| 437 | 20240116 | 121100 | 76766663100 | 52900 | 52900 | 53000 | 52900 | 589 |
| 438 | 20240116 | 121000 | 76735486400 | 52900 | 52700 | 53000 | 52700 | 3931 |
| 439 | 20240116 | 120900 | 76527667000 | 52700 | 52500 | 52700 | 52500 | 2343 |
| 440 | 20240116 | 120800 | 76404300600 | 52500 | 52500 | 52600 | 52500 | 615 |
| 441 | 20240116 | 120700 | 76371991300 | 52500 | 52600 | 52600 | 52500 | 1115 |
| 442 | 20240116 | 120600 | 76313369300 | 52600 | 52500 | 52600 | 52500 | 2537 |
| 443 | 20240116 | 120500 | 76180149000 | 52500 | 52500 | 52600 | 52500 | 774 |
| 444 | 20240116 | 120400 | 76139479100 | 52500 | 52500 | 52600 | 52500 | 1165 |
| 445 | 20240116 | 120300 | 76078297700 | 52500 | 52500 | 52600 | 52500 | 499 |
| 446 | 20240116 | 120200 | 76052096700 | 52500 | 52600 | 52700 | 52500 | 1365 |
| 447 | 20240116 | 120100 | 75980325100 | 52600 | 52500 | 52700 | 52500 | 1421 |
| 448 | 20240116 | 120000 | 75905581900 | 52600 | 52600 | 52600 | 52500 | 799 |
| 449 | 20240116 | 115900 | 75863561600 | 52600 | 52600 | 52700 | 52600 | 383 |
| 450 | 20240116 | 115800 | 75843413500 | 52700 | 52500 | 52700 | 52500 | 1715 |
| 451 | 20240116 | 115700 | 75753192500 | 52500 | 52500 | 52600 | 52500 | 471 |
| 452 | 20240116 | 115600 | 75728438400 | 52500 | 52500 | 52600 | 52500 | 427 |
| 453 | 20240116 | 115500 | 75706019800 | 52500 | 52500 | 52600 | 52500 | 2573 |
| 454 | 20240116 | 115400 | 75570858600 | 52500 | 52500 | 52600 | 52500 | 1100 |
| 455 | 20240116 | 115300 | 75513106300 | 52500 | 52500 | 52600 | 52500 | 555 |
| 456 | 20240116 | 115200 | 75483967700 | 52500 | 52500 | 52600 | 52500 | 683 |
| 457 | 20240116 | 115100 | 75448104500 | 52500 | 52500 | 52600 | 52500 | 1098 |
| 458 | 20240116 | 115000 | 75390457300 | 52500 | 52400 | 52600 | 52400 | 2088 |
| 459 | 20240116 | 114900 | 75280821200 | 52400 | 52600 | 52600 | 52400 | 5087 |
| 460 | 20240116 | 114800 | 75013777100 | 52500 | 52500 | 52600 | 52500 | 762 |
| 461 | 20240116 | 114700 | 74973745300 | 52500 | 52500 | 52600 | 52500 | 700 |
| 462 | 20240116 | 114600 | 74936954500 | 52600 | 52500 | 52600 | 52500 | 1473 |
| 463 | 20240116 | 114500 | 74859600300 | 52500 | 52500 | 52600 | 52500 | 1083 |
| 464 | 20240116 | 114400 | 74802712000 | 52500 | 52500 | 52600 | 52500 | 1490 |
| 465 | 20240116 | 114300 | 74724444900 | 52500 | 52600 | 52600 | 52500 | 865 |
| 466 | 20240116 | 114200 | 74679003400 | 52600 | 52600 | 52700 | 52500 | 1013 |
| 467 | 20240116 | 114100 | 74625726100 | 52600 | 52600 | 52700 | 52500 | 3527 |
| 468 | 20240116 | 114000 | 74440221000 | 52700 | 52700 | 52700 | 52600 | 1060 |
| 469 | 20240116 | 113900 | 74384453400 | 52700 | 52600 | 52700 | 52600 | 1039 |
| 470 | 20240116 | 113800 | 74329770000 | 52600 | 52600 | 52700 | 52600 | 1786 |
| 471 | 20240116 | 113700 | 74235809500 | 52700 | 52700 | 52800 | 52600 | 4128 |
| 472 | 20240116 | 113600 | 74018340500 | 52700 | 52700 | 52800 | 52700 | 3338 |
| 473 | 20240116 | 113500 | 73842357600 | 52800 | 52800 | 52900 | 52700 | 3943 |
| 474 | 20240116 | 113400 | 73634192700 | 52800 | 52800 | 52900 | 52800 | 1607 |
| 475 | 20240116 | 113300 | 73549320900 | 52800 | 52900 | 52900 | 52800 | 988 |
| 476 | 20240116 | 113200 | 73497122700 | 52800 | 52800 | 52900 | 52800 | 1164 |
| 477 | 20240116 | 113100 | 73435634400 | 52800 | 52900 | 53000 | 52800 | 2344 |
| 478 | 20240116 | 113000 | 73311652500 | 52900 | 52900 | 53000 | 52900 | 1386 |
| 479 | 20240116 | 112900 | 73238324800 | 52900 | 53000 | 53100 | 52900 | 7140 |
| 480 | 20240116 | 112800 | 72859962400 | 53000 | 53000 | 53100 | 53000 | 2106 |
| 481 | 20240116 | 112700 | 72748318300 | 53000 | 53100 | 53200 | 53000 | 6192 |
| 482 | 20240116 | 112600 | 72419509000 | 53100 | 53100 | 53200 | 53100 | 1218 |
| 483 | 20240116 | 112500 | 72354776300 | 53200 | 53100 | 53200 | 53100 | 2662 |
| 484 | 20240116 | 112400 | 72213326100 | 53100 | 53000 | 53100 | 53000 | 2818 |
| 485 | 20240116 | 112300 | 72063737800 | 53100 | 53000 | 53100 | 53000 | 1288 |
| 486 | 20240116 | 112200 | 71995406600 | 53100 | 53100 | 53100 | 53000 | 2380 |
| 487 | 20240116 | 112100 | 71869095300 | 53000 | 53000 | 53100 | 53000 | 2317 |
| 488 | 20240116 | 112000 | 71746205400 | 53000 | 53200 | 53200 | 53000 | 13629 |
| 489 | 20240116 | 111900 | 71022413800 | 53200 | 52900 | 53200 | 52900 | 14060 |
| 490 | 20240116 | 111800 | 70276889000 | 52900 | 52900 | 53000 | 52900 | 2374 |
| 491 | 20240116 | 111700 | 70151140400 | 52900 | 52800 | 53000 | 52800 | 4438 |
| 492 | 20240116 | 111600 | 69916469300 | 52800 | 52900 | 52900 | 52800 | 1879 |
| 493 | 20240116 | 111500 | 69817156200 | 52800 | 52800 | 52900 | 52800 | 1952 |
| 494 | 20240116 | 111400 | 69713955700 | 52800 | 52800 | 52900 | 52700 | 4079 |
| 495 | 20240116 | 111300 | 69498577600 | 52800 | 52800 | 52800 | 52700 | 6286 |
| 496 | 20240116 | 111200 | 69166783400 | 52700 | 52700 | 52800 | 52600 | 4069 |
| 497 | 20240116 | 111100 | 68952362000 | 52700 | 52600 | 52700 | 52600 | 2850 |
| 498 | 20240116 | 111000 | 68802231300 | 52600 | 52500 | 52700 | 52500 | 2492 |
| 499 | 20240116 | 110900 | 68671201200 | 52600 | 52500 | 52600 | 52500 | 1383 |
| 500 | 20240116 | 110800 | 68598527900 | 52500 | 52400 | 52600 | 52400 | 1525 |
| 501 | 20240116 | 110700 | 68518476800 | 52400 | 52400 | 52500 | 52400 | 1979 |
| 502 | 20240116 | 110600 | 68414662300 | 52400 | 52500 | 52600 | 52400 | 4984 |
| 503 | 20240116 | 110500 | 68153043100 | 52500 | 52400 | 52600 | 52400 | 6563 |
| 504 | 20240116 | 110400 | 67808543000 | 52500 | 52300 | 52500 | 52300 | 1763 |
| 505 | 20240116 | 110300 | 67716165000 | 52300 | 52500 | 52500 | 52300 | 5598 |
| 506 | 20240116 | 110200 | 67422865500 | 52400 | 52400 | 52500 | 52400 | 1377 |
| 507 | 20240116 | 110100 | 67350658800 | 52400 | 52500 | 52500 | 52400 | 869 |
| 508 | 20240116 | 110000 | 67305104000 | 52500 | 52300 | 52500 | 52300 | 2504 |
| 509 | 20240116 | 105900 | 67173904100 | 52300 | 52300 | 52400 | 52300 | 1819 |
| 510 | 20240116 | 105800 | 67078653200 | 52400 | 52300 | 52400 | 52300 | 1112 |
| 511 | 20240116 | 105700 | 67020451800 | 52300 | 52400 | 52500 | 52300 | 4063 |
| 512 | 20240116 | 105600 | 66807582700 | 52500 | 52400 | 52500 | 52400 | 2197 |
| 513 | 20240116 | 105500 | 66692420100 | 52400 | 52500 | 52500 | 52300 | 1289 |
| 514 | 20240116 | 105400 | 66624898300 | 52400 | 52300 | 52500 | 52300 | 1653 |
| 515 | 20240116 | 105300 | 66538340900 | 52400 | 52200 | 52400 | 52200 | 4773 |
| 516 | 20240116 | 105200 | 66288559300 | 52200 | 52300 | 52300 | 52200 | 1506 |
| 517 | 20240116 | 105100 | 66209906000 | 52200 | 52200 | 52300 | 52200 | 1970 |
| 518 | 20240116 | 105000 | 66107040100 | 52300 | 52200 | 52300 | 52200 | 3429 |
| 519 | 20240116 | 104900 | 65927920600 | 52200 | 52300 | 52300 | 52200 | 3202 |
| 520 | 20240116 | 104800 | 65760727400 | 52200 | 52200 | 52300 | 52200 | 2110 |
| 521 | 20240116 | 104700 | 65650569700 | 52200 | 52300 | 52400 | 52200 | 8963 |
| 522 | 20240116 | 104600 | 65181841900 | 52300 | 52300 | 52400 | 52300 | 3306 |
| 523 | 20240116 | 104500 | 65008852200 | 52300 | 52400 | 52500 | 52300 | 1367 |
| 524 | 20240116 | 104400 | 64937224200 | 52400 | 52300 | 52500 | 52300 | 2162 |
| 525 | 20240116 | 104300 | 64823985700 | 52300 | 52300 | 52400 | 52300 | 3070 |
| 526 | 20240116 | 104200 | 64663390400 | 52300 | 52400 | 52500 | 52300 | 1238 |
| 527 | 20240116 | 104100 | 64598514200 | 52400 | 52400 | 52500 | 52300 | 2279 |
| 528 | 20240116 | 104000 | 64479121200 | 52300 | 52400 | 52500 | 52300 | 7548 |
| 529 | 20240116 | 103900 | 64083691800 | 52400 | 52500 | 52600 | 52400 | 3634 |
| 530 | 20240116 | 103800 | 63892851600 | 52500 | 52400 | 52600 | 52400 | 1433 |
| 531 | 20240116 | 103700 | 63817608600 | 52500 | 52500 | 52600 | 52400 | 3039 |
| 532 | 20240116 | 103600 | 63658132900 | 52500 | 52500 | 52600 | 52400 | 4995 |
| 533 | 20240116 | 103500 | 63395889100 | 52400 | 52600 | 52700 | 52400 | 7695 |
| 534 | 20240116 | 103400 | 62991481000 | 52700 | 52500 | 52700 | 52500 | 4293 |
| 535 | 20240116 | 103300 | 62765745500 | 52500 | 52400 | 52600 | 52400 | 4769 |
| 536 | 20240116 | 103200 | 62515431400 | 52400 | 52200 | 52400 | 52100 | 5270 |
| 537 | 20240116 | 103100 | 62239898300 | 52300 | 52100 | 52300 | 52000 | 2618 |
| 538 | 20240116 | 103000 | 62103348100 | 52100 | 52100 | 52200 | 52000 | 6417 |
| 539 | 20240116 | 102900 | 61769008400 | 52100 | 52200 | 52300 | 52100 | 2058 |
| 540 | 20240116 | 102800 | 61661576100 | 52200 | 52200 | 52300 | 52100 | 3694 |
| 541 | 20240116 | 102700 | 61468710200 | 52300 | 52200 | 52300 | 52100 | 1820 |
| 542 | 20240116 | 102600 | 61373718300 | 52200 | 52200 | 52300 | 52100 | 5794 |
| 543 | 20240116 | 102500 | 61071355100 | 52200 | 52300 | 52400 | 52200 | 4262 |
| 544 | 20240116 | 102400 | 60848600400 | 52300 | 52400 | 52400 | 52300 | 2472 |
| 545 | 20240116 | 102300 | 60719141400 | 52400 | 52300 | 52400 | 52200 | 3618 |
| 546 | 20240116 | 102200 | 60529835400 | 52300 | 52400 | 52400 | 52200 | 12203 |
| 547 | 20240116 | 102100 | 59891869400 | 52300 | 52300 | 52400 | 52300 | 2187 |
| 548 | 20240116 | 102000 | 59777389800 | 52400 | 52300 | 52500 | 52300 | 3072 |
| 549 | 20240116 | 101900 | 59616400400 | 52400 | 52300 | 52500 | 52300 | 3197 |
| 550 | 20240116 | 101800 | 59449030300 | 52400 | 52400 | 52400 | 52300 | 3906 |
| 551 | 20240116 | 101700 | 59244525200 | 52400 | 52400 | 52500 | 52300 | 3371 |
| 552 | 20240116 | 101600 | 59067906000 | 52400 | 52500 | 52600 | 52300 | 9199 |
| 553 | 20240116 | 101500 | 58585371500 | 52600 | 52400 | 52600 | 52400 | 3648 |
| 554 | 20240116 | 101400 | 58393769300 | 52500 | 52400 | 52500 | 52400 | 4139 |
| 555 | 20240116 | 101300 | 58176662300 | 52500 | 52600 | 52600 | 52400 | 7035 |
| 556 | 20240116 | 101200 | 57807568500 | 52600 | 52600 | 52700 | 52400 | 13842 |
| 557 | 20240116 | 101100 | 57080069300 | 52600 | 52300 | 52700 | 52200 | 10828 |
| 558 | 20240116 | 101000 | 56511856900 | 52400 | 52300 | 52800 | 52200 | 17549 |
| 559 | 20240116 | 100900 | 55588939600 | 52300 | 52400 | 52500 | 52100 | 14097 |
| 560 | 20240116 | 100800 | 54850940300 | 52300 | 51900 | 52400 | 51900 | 20322 |
| 561 | 20240116 | 100700 | 53790540500 | 51900 | 51900 | 52000 | 51800 | 5365 |
| 562 | 20240116 | 100600 | 53512209000 | 51900 | 51900 | 51900 | 51700 | 5633 |
| 563 | 20240116 | 100500 | 53220166600 | 51900 | 51800 | 51900 | 51700 | 7788 |
| 564 | 20240116 | 100400 | 52816615700 | 51900 | 51800 | 51900 | 51700 | 5826 |
| 565 | 20240116 | 100300 | 52514666100 | 51800 | 51800 | 51900 | 51700 | 6894 |
| 566 | 20240116 | 100200 | 52157735500 | 51900 | 51900 | 52000 | 51700 | 10307 |
| 567 | 20240116 | 100100 | 51623040600 | 51900 | 51900 | 52000 | 51700 | 5094 |
| 568 | 20240116 | 100000 | 51358610900 | 51800 | 51900 | 51900 | 51600 | 11928 |
| 569 | 20240116 | 095900 | 50741089800 | 51900 | 51500 | 51900 | 51400 | 8756 |
| 570 | 20240116 | 095800 | 50288605200 | 51500 | 51300 | 51600 | 51300 | 8539 |
| 571 | 20240116 | 095700 | 49849513400 | 51400 | 51200 | 51400 | 51200 | 12560 |
| 572 | 20240116 | 095600 | 49205655100 | 51300 | 51400 | 51500 | 51100 | 48846 |
| 573 | 20240116 | 095500 | 46701921500 | 51400 | 51500 | 51600 | 51400 | 11335 |
| 574 | 20240116 | 095400 | 46118221000 | 51500 | 51600 | 51700 | 51500 | 13111 |
| 575 | 20240116 | 095300 | 45442216400 | 51700 | 51800 | 51800 | 51600 | 14177 |
| 576 | 20240116 | 095200 | 44709404700 | 51800 | 51900 | 52000 | 51700 | 10437 |
| 577 | 20240116 | 095100 | 44168236900 | 51900 | 51600 | 52000 | 51500 | 20330 |
| 578 | 20240116 | 095000 | 43117797500 | 51600 | 51700 | 51800 | 51500 | 13543 |
| 579 | 20240116 | 094900 | 42418690900 | 51700 | 51800 | 51800 | 51600 | 9718 |
| 580 | 20240116 | 094800 | 41916096600 | 51700 | 51800 | 51900 | 51700 | 13774 |
| 581 | 20240116 | 094700 | 41202741200 | 51900 | 51500 | 52100 | 51300 | 24124 |
| 582 | 20240116 | 094600 | 39955992300 | 51400 | 51700 | 51700 | 51300 | 33996 |
| 583 | 20240116 | 094500 | 38204122800 | 51700 | 52000 | 52000 | 51600 | 36788 |
| 584 | 20240116 | 094400 | 36298022400 | 51900 | 52600 | 52700 | 51900 | 25000 |
| 585 | 20240116 | 094300 | 34994253000 | 52700 | 52200 | 52900 | 52200 | 24948 |
| 586 | 20240116 | 094200 | 33682638300 | 52200 | 52200 | 52300 | 51900 | 19449 |
| 587 | 20240116 | 094100 | 32669650800 | 52000 | 52200 | 52400 | 51800 | 30257 |
| 588 | 20240116 | 094000 | 31095569000 | 52300 | 51900 | 52400 | 51800 | 40928 |
| 589 | 20240116 | 093900 | 28965003400 | 51900 | 52400 | 52500 | 51700 | 55904 |
| 590 | 20240116 | 093800 | 26056680400 | 52500 | 53000 | 53100 | 52400 | 43363 |
| 591 | 20240116 | 093700 | 23772273500 | 53000 | 53300 | 53300 | 53000 | 11308 |
| 592 | 20240116 | 093600 | 23171430600 | 53200 | 53200 | 53300 | 53100 | 11835 |
| 593 | 20240116 | 093500 | 22541927000 | 53200 | 53000 | 53400 | 52500 | 68209 |
| 594 | 20240116 | 093400 | 18934077100 | 53000 | 53400 | 53500 | 52900 | 33538 |
| 595 | 20240116 | 093300 | 17152677200 | 53300 | 53500 | 53700 | 53200 | 20390 |
| 596 | 20240116 | 093200 | 16063500600 | 53700 | 53800 | 53800 | 53000 | 39833 |
| 597 | 20240116 | 093100 | 13934396400 | 53800 | 54200 | 54300 | 53800 | 38480 |
| 598 | 20240116 | 093000 | 11855138200 | 54300 | 54400 | 54500 | 54200 | 10251 |
| 599 | 20240116 | 092900 | 11298522200 | 54400 | 54200 | 54400 | 54200 | 3870 |
| 600 | 20240116 | 092800 | 11088324000 | 54300 | 54500 | 54600 | 54200 | 26859 |
| 601 | 20240116 | 092700 | 9628305000 | 54500 | 54500 | 54600 | 54500 | 2849 |
| 602 | 20240116 | 092600 | 9473022700 | 54500 | 54500 | 54600 | 54500 | 3411 |
| 603 | 20240116 | 092500 | 9287098700 | 54600 | 54500 | 54600 | 54400 | 3114 |
| 604 | 20240116 | 092400 | 9117351900 | 54500 | 54700 | 54700 | 54400 | 12759 |
| 605 | 20240116 | 092300 | 8421254900 | 54700 | 54600 | 54700 | 54400 | 16992 |
| 606 | 20240116 | 092200 | 7494613800 | 54600 | 54800 | 54900 | 54500 | 10540 |
| 607 | 20240116 | 092100 | 6918604000 | 54800 | 55000 | 55100 | 54700 | 11694 |
| 608 | 20240116 | 092000 | 6277097400 | 55000 | 55000 | 55100 | 55000 | 6940 |
| 609 | 20240116 | 091900 | 5895355100 | 55100 | 55100 | 55200 | 55000 | 3591 |
| 610 | 20240116 | 091800 | 5697604200 | 55100 | 55200 | 55300 | 55000 | 5602 |
| 611 | 20240116 | 091700 | 5388818100 | 55200 | 55200 | 55200 | 55100 | 3214 |
| 612 | 20240116 | 091600 | 5211431900 | 55300 | 55400 | 55400 | 55200 | 2385 |
| 613 | 20240116 | 091500 | 5079573700 | 55300 | 55400 | 55400 | 55300 | 438 |
| 614 | 20240116 | 091400 | 5055331500 | 55400 | 54900 | 55500 | 54900 | 13623 |
| 615 | 20240116 | 091300 | 4303155800 | 55000 | 55200 | 55300 | 54900 | 23738 |
| 616 | 20240116 | 091200 | 2995991100 | 55300 | 55400 | 55400 | 55200 | 6142 |
| 617 | 20240116 | 091100 | 2656435800 | 55300 | 55400 | 55500 | 55300 | 5700 |
| 618 | 20240116 | 091000 | 2340853700 | 55400 | 55500 | 55500 | 55400 | 2202 |
| 619 | 20240116 | 090900 | 2218844300 | 55400 | 55500 | 55500 | 55400 | 1891 |
| 620 | 20240116 | 090800 | 2114024400 | 55400 | 55500 | 55600 | 55400 | 3821 |
| 621 | 20240116 | 090700 | 1901897100 | 55500 | 55600 | 55600 | 55500 | 2011 |
| 622 | 20240116 | 090600 | 1790220700 | 55600 | 55600 | 55700 | 55500 | 3612 |
| 623 | 20240116 | 090500 | 1589297300 | 55600 | 55600 | 55700 | 55500 | 1770 |
| 624 | 20240116 | 090400 | 1490892400 | 55600 | 55800 | 55800 | 55600 | 5264 |
| 625 | 20240116 | 090300 | 1197514900 | 55900 | 56100 | 56100 | 55800 | 3517 |
| 626 | 20240116 | 090200 | 1000805200 | 56000 | 55800 | 56200 | 55800 | 2992 |
| 627 | 20240116 | 090100 | 833251100 | 55800 | 55300 | 55800 | 55200 | 4555 |
| 628 | 20240116 | 090000 | 580539200 | 55300 | 55900 | 56000 | 55300 | 10368 |