31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 4413 |
| 3 | 20240109 | 182900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 4 | 20240109 | 182800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 5 | 20240109 | 182700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 6 | 20240109 | 182600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 7 | 20240109 | 182500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 8 | 20240109 | 182400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 9 | 20240109 | 182300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 10 | 20240109 | 182200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 11 | 20240109 | 182100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 12 | 20240109 | 182000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 13 | 20240109 | 181900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 14 | 20240109 | 181800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 15 | 20240109 | 181700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 16 | 20240109 | 181600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 17 | 20240109 | 181500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 18 | 20240109 | 181400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 19 | 20240109 | 181300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 20 | 20240109 | 181200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 21 | 20240109 | 181100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 22 | 20240109 | 181000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 23 | 20240109 | 180900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 24 | 20240109 | 180800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 25 | 20240109 | 180700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 26 | 20240109 | 180600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 27 | 20240109 | 180500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 28 | 20240109 | 180400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 29 | 20240109 | 180300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 30 | 20240109 | 180200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 31 | 20240109 | 180100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 32 | 20240109 | 180000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 4413 |
| 33 | 20240109 | 175900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 34 | 20240109 | 175800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 35 | 20240109 | 175700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 36 | 20240109 | 175600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 37 | 20240109 | 175500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 38 | 20240109 | 175400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 39 | 20240109 | 175300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 40 | 20240109 | 175200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 41 | 20240109 | 175100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 42 | 20240109 | 175000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 43 | 20240109 | 174900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 44 | 20240109 | 174800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 45 | 20240109 | 174700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 46 | 20240109 | 174600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 47 | 20240109 | 174500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 48 | 20240109 | 174400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 49 | 20240109 | 174300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 50 | 20240109 | 174200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 51 | 20240109 | 174100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 52 | 20240109 | 174000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 53 | 20240109 | 173900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 54 | 20240109 | 173800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 55 | 20240109 | 173700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 56 | 20240109 | 173600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 57 | 20240109 | 173500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 58 | 20240109 | 173400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 59 | 20240109 | 173300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 60 | 20240109 | 173200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 61 | 20240109 | 173100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 62 | 20240109 | 173000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 4413 |
| 63 | 20240109 | 172900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 64 | 20240109 | 172800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 65 | 20240109 | 172700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 66 | 20240109 | 172600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 67 | 20240109 | 172500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 68 | 20240109 | 172400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 69 | 20240109 | 172300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 70 | 20240109 | 172200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 71 | 20240109 | 172100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 72 | 20240109 | 172000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 73 | 20240109 | 171900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 74 | 20240109 | 171800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 75 | 20240109 | 171700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 76 | 20240109 | 171600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 77 | 20240109 | 171500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 78 | 20240109 | 171400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 79 | 20240109 | 171300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 80 | 20240109 | 171200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 81 | 20240109 | 171100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 82 | 20240109 | 171000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 83 | 20240109 | 170900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 84 | 20240109 | 170800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 85 | 20240109 | 170700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 86 | 20240109 | 170600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 87 | 20240109 | 170500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 88 | 20240109 | 170400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 89 | 20240109 | 170300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 90 | 20240109 | 170200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 91 | 20240109 | 170100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 92 | 20240109 | 170000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 4413 |
| 93 | 20240109 | 165900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 94 | 20240109 | 165800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 95 | 20240109 | 165700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 96 | 20240109 | 165600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 97 | 20240109 | 165500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 98 | 20240109 | 165400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 99 | 20240109 | 165300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 100 | 20240109 | 165200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 101 | 20240109 | 165100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 102 | 20240109 | 165000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 103 | 20240109 | 164900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 104 | 20240109 | 164800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 105 | 20240109 | 164700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 106 | 20240109 | 164600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 107 | 20240109 | 164500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 108 | 20240109 | 164400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 109 | 20240109 | 164300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 110 | 20240109 | 164200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 111 | 20240109 | 164100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 112 | 20240109 | 164000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 113 | 20240109 | 163900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 114 | 20240109 | 163800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 115 | 20240109 | 163700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 116 | 20240109 | 163600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 117 | 20240109 | 163500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 118 | 20240109 | 163400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 119 | 20240109 | 163300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 120 | 20240109 | 163200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 121 | 20240109 | 163100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 122 | 20240109 | 163000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 4413 |
| 123 | 20240109 | 162900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 124 | 20240109 | 162800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 125 | 20240109 | 162700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 126 | 20240109 | 162600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 127 | 20240109 | 162500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 128 | 20240109 | 162400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 129 | 20240109 | 162300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 130 | 20240109 | 162200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 131 | 20240109 | 162100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 132 | 20240109 | 162000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 133 | 20240109 | 161900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 134 | 20240109 | 161800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 135 | 20240109 | 161700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 136 | 20240109 | 161600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 137 | 20240109 | 161500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 138 | 20240109 | 161400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 139 | 20240109 | 161300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 140 | 20240109 | 161200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 141 | 20240109 | 161100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 142 | 20240109 | 161000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 143 | 20240109 | 160900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 144 | 20240109 | 160800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 145 | 20240109 | 160700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 146 | 20240109 | 160600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 147 | 20240109 | 160500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 148 | 20240109 | 160400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 149 | 20240109 | 160300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 150 | 20240109 | 160200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 151 | 20240109 | 160100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 152 | 20240109 | 160000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 4413 |
| 153 | 20240109 | 155900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 154 | 20240109 | 155800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 155 | 20240109 | 155700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 156 | 20240109 | 155600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 157 | 20240109 | 155500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 158 | 20240109 | 155400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 159 | 20240109 | 155300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 160 | 20240109 | 155200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 161 | 20240109 | 155100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 162 | 20240109 | 155000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 163 | 20240109 | 154900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 164 | 20240109 | 154800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 165 | 20240109 | 154700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 166 | 20240109 | 154600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 167 | 20240109 | 154500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 168 | 20240109 | 154400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 169 | 20240109 | 154300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 170 | 20240109 | 154200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 171 | 20240109 | 154100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 172 | 20240109 | 154000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 173 | 20240109 | 153900 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 174 | 20240109 | 153800 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 175 | 20240109 | 153700 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 176 | 20240109 | 153600 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 177 | 20240109 | 153500 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 178 | 20240109 | 153400 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 179 | 20240109 | 153300 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 180 | 20240109 | 153200 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 181 | 20240109 | 153100 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 182 | 20240109 | 153000 | 22752573100 | 80100 | 80100 | 80100 | 80100 | 8826 |
| 183 | 20240109 | 152900 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 184 | 20240109 | 152800 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 185 | 20240109 | 152700 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 186 | 20240109 | 152600 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 187 | 20240109 | 152500 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 188 | 20240109 | 152400 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 189 | 20240109 | 152300 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 190 | 20240109 | 152200 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 191 | 20240109 | 152100 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 192 | 20240109 | 152000 | 22399091800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 193 | 20240109 | 151900 | 22399091800 | 80200 | 80100 | 80200 | 80100 | 961 |
| 194 | 20240109 | 151800 | 22322110300 | 80200 | 80300 | 80300 | 80100 | 2088 |
| 195 | 20240109 | 151700 | 22154614700 | 80300 | 80300 | 80300 | 80200 | 386 |
| 196 | 20240109 | 151600 | 22123635700 | 80200 | 80300 | 80300 | 80200 | 636 |
| 197 | 20240109 | 151500 | 22072594000 | 80200 | 80200 | 80300 | 80200 | 139 |
| 198 | 20240109 | 151400 | 22061444900 | 80200 | 80400 | 80400 | 80200 | 1649 |
| 199 | 20240109 | 151300 | 21929122900 | 80300 | 80400 | 80400 | 80300 | 1048 |
| 200 | 20240109 | 151200 | 21844939900 | 80400 | 80200 | 80400 | 80200 | 635 |
| 201 | 20240109 | 151100 | 21793951500 | 80200 | 80200 | 80300 | 80200 | 725 |
| 202 | 20240109 | 151000 | 21735752600 | 80300 | 80300 | 80300 | 80200 | 320 |
| 203 | 20240109 | 150900 | 21710071900 | 80300 | 80300 | 80300 | 80200 | 474 |
| 204 | 20240109 | 150800 | 21672024400 | 80300 | 80300 | 80300 | 80200 | 145 |
| 205 | 20240109 | 150700 | 21660387900 | 80200 | 80200 | 80300 | 80100 | 958 |
| 206 | 20240109 | 150600 | 21583549300 | 80200 | 80300 | 80300 | 80200 | 586 |
| 207 | 20240109 | 150500 | 21536541600 | 80200 | 80200 | 80300 | 80200 | 468 |
| 208 | 20240109 | 150400 | 21498982700 | 80200 | 80300 | 80300 | 80200 | 610 |
| 209 | 20240109 | 150300 | 21450021800 | 80300 | 80300 | 80300 | 80100 | 738 |
| 210 | 20240109 | 150200 | 21390803100 | 80300 | 80200 | 80300 | 80200 | 197 |
| 211 | 20240109 | 150100 | 21375003100 | 80100 | 80200 | 80200 | 80000 | 269 |
| 212 | 20240109 | 150000 | 21353455500 | 80000 | 80000 | 80200 | 79900 | 1315 |
| 213 | 20240109 | 145900 | 21248264600 | 80000 | 80100 | 80100 | 79900 | 1194 |
| 214 | 20240109 | 145800 | 21152764900 | 80000 | 80300 | 80300 | 80000 | 2400 |
| 215 | 20240109 | 145700 | 20960526200 | 80300 | 80300 | 80300 | 80200 | 707 |
| 216 | 20240109 | 145600 | 20903770600 | 80300 | 80300 | 80300 | 80200 | 67 |
| 217 | 20240109 | 145500 | 20898395000 | 80300 | 80100 | 80300 | 80100 | 93 |
| 218 | 20240109 | 145400 | 20890938700 | 80200 | 80100 | 80200 | 80000 | 66 |
| 219 | 20240109 | 145300 | 20885653400 | 80100 | 80100 | 80200 | 80000 | 650 |
| 220 | 20240109 | 145200 | 20833622900 | 80100 | 80100 | 80200 | 80000 | 806 |
| 221 | 20240109 | 145100 | 20769085100 | 80200 | 80300 | 80400 | 80100 | 1361 |
| 222 | 20240109 | 145000 | 20659954300 | 80300 | 80100 | 80400 | 80000 | 1455 |
| 223 | 20240109 | 144900 | 20543206000 | 80100 | 80000 | 80200 | 80000 | 1077 |
| 224 | 20240109 | 144800 | 20456999800 | 79900 | 79900 | 80000 | 79900 | 520 |
| 225 | 20240109 | 144700 | 20415433500 | 79900 | 79800 | 79900 | 79700 | 457 |
| 226 | 20240109 | 144600 | 20378964900 | 79800 | 80000 | 80100 | 79800 | 3447 |
| 227 | 20240109 | 144500 | 20103417300 | 80000 | 80000 | 80100 | 80000 | 463 |
| 228 | 20240109 | 144400 | 20066360200 | 80000 | 80100 | 80200 | 80000 | 556 |
| 229 | 20240109 | 144300 | 20021810800 | 80000 | 80100 | 80300 | 80000 | 1668 |
| 230 | 20240109 | 144200 | 19888127900 | 80200 | 80600 | 80600 | 80100 | 4397 |
| 231 | 20240109 | 144100 | 19535188800 | 80700 | 80500 | 80700 | 80500 | 514 |
| 232 | 20240109 | 144000 | 19493747100 | 80500 | 80700 | 80700 | 80500 | 772 |
| 233 | 20240109 | 143900 | 19431566900 | 80600 | 80800 | 80800 | 80600 | 759 |
| 234 | 20240109 | 143800 | 19370324000 | 80700 | 80800 | 80800 | 80500 | 722 |
| 235 | 20240109 | 143700 | 19312120100 | 80800 | 80700 | 80800 | 80300 | 3798 |
| 236 | 20240109 | 143600 | 19006171300 | 80800 | 81000 | 81100 | 80800 | 1960 |
| 237 | 20240109 | 143500 | 18847592700 | 81000 | 80900 | 81100 | 80900 | 2017 |
| 238 | 20240109 | 143400 | 18684213000 | 80900 | 81100 | 81100 | 80900 | 2827 |
| 239 | 20240109 | 143300 | 18455312400 | 81100 | 81000 | 81200 | 80900 | 6102 |
| 240 | 20240109 | 143200 | 17960750100 | 81000 | 80700 | 81000 | 80700 | 8280 |
| 241 | 20240109 | 143100 | 17290693900 | 80800 | 80900 | 80900 | 80800 | 1128 |
| 242 | 20240109 | 143000 | 17199514100 | 80900 | 80600 | 81000 | 80600 | 3455 |
| 243 | 20240109 | 142900 | 16920272800 | 80800 | 80700 | 80800 | 80700 | 3014 |
| 244 | 20240109 | 142800 | 16676777500 | 80700 | 80200 | 80800 | 80100 | 7001 |
| 245 | 20240109 | 142700 | 16113080300 | 80100 | 80300 | 80300 | 80100 | 1642 |
| 246 | 20240109 | 142600 | 15981390000 | 80200 | 80100 | 80300 | 80100 | 1314 |
| 247 | 20240109 | 142500 | 15876004800 | 80100 | 80200 | 80300 | 80100 | 1745 |
| 248 | 20240109 | 142400 | 15736021700 | 80100 | 80000 | 80300 | 80000 | 7860 |
| 249 | 20240109 | 142300 | 15106794400 | 80000 | 79900 | 80000 | 79800 | 2159 |
| 250 | 20240109 | 142200 | 14934260300 | 79900 | 79800 | 79900 | 79700 | 2040 |
| 251 | 20240109 | 142100 | 14771436900 | 79800 | 79800 | 79800 | 79700 | 601 |
| 252 | 20240109 | 142000 | 14723497800 | 79800 | 79600 | 79800 | 79600 | 2478 |
| 253 | 20240109 | 141900 | 14525977600 | 79600 | 79500 | 79600 | 79400 | 2746 |
| 254 | 20240109 | 141800 | 14307577400 | 79500 | 79300 | 79500 | 79300 | 146 |
| 255 | 20240109 | 141700 | 14295985000 | 79500 | 79500 | 79500 | 79400 | 805 |
| 256 | 20240109 | 141600 | 14232065200 | 79500 | 79500 | 79500 | 79400 | 165 |
| 257 | 20240109 | 141500 | 14218952400 | 79400 | 79500 | 79500 | 79400 | 277 |
| 258 | 20240109 | 141400 | 14196938300 | 79500 | 79400 | 79500 | 79400 | 171 |
| 259 | 20240109 | 141300 | 14183351800 | 79500 | 79300 | 79500 | 79200 | 1320 |
| 260 | 20240109 | 141200 | 14078552600 | 79300 | 79300 | 79400 | 79200 | 259 |
| 261 | 20240109 | 141100 | 14058017100 | 79400 | 79400 | 79400 | 79300 | 110 |
| 262 | 20240109 | 141000 | 14049292400 | 79400 | 79400 | 79400 | 79300 | 87 |
| 263 | 20240109 | 140900 | 14042392000 | 79400 | 79400 | 79400 | 79200 | 96 |
| 264 | 20240109 | 140800 | 14034779800 | 79400 | 79400 | 79400 | 79300 | 188 |
| 265 | 20240109 | 140700 | 14019869500 | 79400 | 79300 | 79400 | 79200 | 580 |
| 266 | 20240109 | 140600 | 13973827300 | 79300 | 79400 | 79400 | 79200 | 95 |
| 267 | 20240109 | 140500 | 13966296200 | 79300 | 79300 | 79400 | 79300 | 108 |
| 268 | 20240109 | 140400 | 13957730500 | 79400 | 79300 | 79400 | 79200 | 303 |
| 269 | 20240109 | 140300 | 13933704100 | 79300 | 79300 | 79300 | 79200 | 56 |
| 270 | 20240109 | 140200 | 13929266100 | 79300 | 79300 | 79300 | 79200 | 160 |
| 271 | 20240109 | 140100 | 13916584100 | 79300 | 79400 | 79400 | 79300 | 351 |
| 272 | 20240109 | 140000 | 13888748900 | 79400 | 79500 | 79500 | 79400 | 156 |
| 273 | 20240109 | 135900 | 13876358800 | 79400 | 79400 | 79500 | 79400 | 205 |
| 274 | 20240109 | 135800 | 13860081300 | 79300 | 79300 | 79500 | 79200 | 1379 |
| 275 | 20240109 | 135700 | 13750564000 | 79300 | 79300 | 79300 | 79200 | 393 |
| 276 | 20240109 | 135600 | 13719424500 | 79200 | 79100 | 79200 | 79000 | 356 |
| 277 | 20240109 | 135500 | 13691248500 | 79100 | 78900 | 79100 | 78800 | 1594 |
| 278 | 20240109 | 135400 | 13565402400 | 78900 | 78700 | 78900 | 78700 | 84 |
| 279 | 20240109 | 135300 | 13558785000 | 78600 | 78700 | 78900 | 78600 | 167 |
| 280 | 20240109 | 135200 | 13545632500 | 78600 | 78600 | 78800 | 78600 | 135 |
| 281 | 20240109 | 135100 | 13535013200 | 78700 | 78600 | 78800 | 78600 | 281 |
| 282 | 20240109 | 135000 | 13512905200 | 78700 | 78700 | 78800 | 78600 | 300 |
| 283 | 20240109 | 134900 | 13489301300 | 78600 | 78800 | 78800 | 78600 | 756 |
| 284 | 20240109 | 134800 | 13429806100 | 78800 | 78800 | 78900 | 78700 | 373 |
| 285 | 20240109 | 134700 | 13400437500 | 78900 | 78800 | 78900 | 78800 | 507 |
| 286 | 20240109 | 134600 | 13360485500 | 78800 | 78800 | 78800 | 78700 | 349 |
| 287 | 20240109 | 134500 | 13333013500 | 78800 | 78800 | 78800 | 78700 | 325 |
| 288 | 20240109 | 134400 | 13307434500 | 78800 | 78700 | 78800 | 78700 | 216 |
| 289 | 20240109 | 134300 | 13290423900 | 78800 | 78900 | 78900 | 78700 | 616 |
| 290 | 20240109 | 134200 | 13241885100 | 78900 | 78900 | 78900 | 78800 | 212 |
| 291 | 20240109 | 134100 | 13225175500 | 78900 | 78900 | 78900 | 78800 | 133 |
| 292 | 20240109 | 134000 | 13214692200 | 78800 | 78800 | 78900 | 78800 | 174 |
| 293 | 20240109 | 133900 | 13200973300 | 78900 | 78700 | 78900 | 78700 | 341 |
| 294 | 20240109 | 133800 | 13174102400 | 78800 | 78800 | 78800 | 78700 | 304 |
| 295 | 20240109 | 133700 | 13150175100 | 78800 | 78900 | 78900 | 78700 | 402 |
| 296 | 20240109 | 133600 | 13118465700 | 78900 | 78700 | 78900 | 78700 | 1754 |
| 297 | 20240109 | 133500 | 12980424000 | 78700 | 78900 | 79000 | 78700 | 8714 |
| 298 | 20240109 | 133400 | 12294008000 | 79000 | 78900 | 79000 | 78900 | 59 |
| 299 | 20240109 | 133300 | 12289351600 | 78900 | 78900 | 79000 | 78800 | 167 |
| 300 | 20240109 | 133200 | 12276180600 | 78800 | 78900 | 79000 | 78800 | 773 |
| 301 | 20240109 | 133100 | 12215191800 | 79000 | 78900 | 79000 | 78900 | 461 |
| 302 | 20240109 | 133000 | 12178791800 | 78900 | 78900 | 79000 | 78900 | 101 |
| 303 | 20240109 | 132900 | 12170821900 | 79000 | 79000 | 79000 | 78900 | 525 |
| 304 | 20240109 | 132800 | 12129397200 | 79000 | 78900 | 79000 | 78900 | 772 |
| 305 | 20240109 | 132700 | 12068441200 | 78900 | 79000 | 79000 | 78900 | 159 |
| 306 | 20240109 | 132600 | 12055885900 | 78900 | 79000 | 79000 | 78900 | 143 |
| 307 | 20240109 | 132500 | 12044601100 | 79000 | 78900 | 79000 | 78900 | 467 |
| 308 | 20240109 | 132400 | 12007754300 | 79000 | 78900 | 79000 | 78800 | 1529 |
| 309 | 20240109 | 132300 | 11887117800 | 78900 | 79000 | 79000 | 78900 | 1721 |
| 310 | 20240109 | 132200 | 11751330200 | 79000 | 79000 | 79000 | 78900 | 347 |
| 311 | 20240109 | 132100 | 11723924500 | 79000 | 79200 | 79200 | 79000 | 1103 |
| 312 | 20240109 | 132000 | 11636679500 | 79200 | 79200 | 79200 | 79100 | 89 |
| 313 | 20240109 | 131900 | 11629636500 | 79200 | 79200 | 79300 | 79100 | 410 |
| 314 | 20240109 | 131800 | 11597181800 | 79300 | 79300 | 79300 | 79200 | 288 |
| 315 | 20240109 | 131700 | 11574346400 | 79300 | 79200 | 79400 | 79200 | 527 |
| 316 | 20240109 | 131600 | 11532592100 | 79300 | 79400 | 79400 | 79200 | 200 |
| 317 | 20240109 | 131500 | 11516748800 | 79400 | 79300 | 79400 | 79200 | 198 |
| 318 | 20240109 | 131400 | 11501048000 | 79300 | 79400 | 79500 | 79300 | 230 |
| 319 | 20240109 | 131300 | 11482804300 | 79400 | 79500 | 79500 | 79400 | 323 |
| 320 | 20240109 | 131200 | 11457153600 | 79500 | 79400 | 79500 | 79400 | 87 |
| 321 | 20240109 | 131100 | 11450241600 | 79400 | 79400 | 79400 | 79300 | 1019 |
| 322 | 20240109 | 131000 | 11369352300 | 79300 | 78900 | 79400 | 78900 | 2090 |
| 323 | 20240109 | 130900 | 11203850400 | 79000 | 78800 | 79000 | 78800 | 155 |
| 324 | 20240109 | 130800 | 11191619600 | 78800 | 78900 | 78900 | 78800 | 150 |
| 325 | 20240109 | 130700 | 11179793800 | 78900 | 78800 | 78900 | 78800 | 938 |
| 326 | 20240109 | 130600 | 11105856700 | 78900 | 79000 | 79000 | 78900 | 503 |
| 327 | 20240109 | 130500 | 11066168900 | 78900 | 79000 | 79000 | 78900 | 68 |
| 328 | 20240109 | 130400 | 11060802200 | 78900 | 79000 | 79000 | 78900 | 181 |
| 329 | 20240109 | 130300 | 11046519200 | 79000 | 78800 | 79000 | 78800 | 441 |
| 330 | 20240109 | 130200 | 11011729300 | 78900 | 78900 | 78900 | 78800 | 58 |
| 331 | 20240109 | 130100 | 11007156600 | 78800 | 78900 | 78900 | 78800 | 88 |
| 332 | 20240109 | 130000 | 11000222100 | 78800 | 78800 | 78900 | 78800 | 503 |
| 333 | 20240109 | 125900 | 10960580600 | 78900 | 79100 | 79100 | 78900 | 4916 |
| 334 | 20240109 | 125800 | 10572310600 | 79100 | 79100 | 79200 | 79100 | 77 |
| 335 | 20240109 | 125700 | 10566218600 | 79100 | 79100 | 79200 | 79100 | 90 |
| 336 | 20240109 | 125600 | 10559096600 | 79100 | 79100 | 79200 | 79100 | 286 |
| 337 | 20240109 | 125500 | 10536450600 | 79100 | 79100 | 79200 | 79100 | 378 |
| 338 | 20240109 | 125400 | 10506522400 | 79100 | 78900 | 79100 | 78900 | 308 |
| 339 | 20240109 | 125300 | 10482182200 | 79000 | 78900 | 79000 | 78900 | 96 |
| 340 | 20240109 | 125200 | 10474606400 | 79000 | 78900 | 79000 | 78900 | 92 |
| 341 | 20240109 | 125100 | 10467344800 | 78900 | 79000 | 79000 | 78900 | 82 |
| 342 | 20240109 | 125000 | 10460872800 | 78900 | 79000 | 79000 | 78900 | 101 |
| 343 | 20240109 | 124900 | 10452895800 | 79000 | 78900 | 79000 | 78900 | 269 |
| 344 | 20240109 | 124800 | 10431647500 | 78900 | 78900 | 78900 | 78900 | 90 |
| 345 | 20240109 | 124700 | 10424546500 | 78900 | 78900 | 79000 | 78900 | 160 |
| 346 | 20240109 | 124600 | 10411911100 | 78900 | 78900 | 79000 | 78900 | 209 |
| 347 | 20240109 | 124500 | 10395420400 | 78900 | 78800 | 79000 | 78800 | 150 |
| 348 | 20240109 | 124400 | 10383583300 | 78800 | 78800 | 78800 | 78800 | 91 |
| 349 | 20240109 | 124300 | 10376412500 | 78800 | 78900 | 78900 | 78800 | 1774 |
| 350 | 20240109 | 124200 | 10236617200 | 78800 | 78800 | 78900 | 78800 | 229 |
| 351 | 20240109 | 124100 | 10218568600 | 78900 | 78900 | 78900 | 78900 | 210 |
| 352 | 20240109 | 124000 | 10201999600 | 78900 | 78900 | 78900 | 78800 | 218 |
| 353 | 20240109 | 123900 | 10184806300 | 78900 | 78800 | 79000 | 78800 | 349 |
| 354 | 20240109 | 123800 | 10157290200 | 78800 | 78800 | 79000 | 78800 | 294 |
| 355 | 20240109 | 123700 | 10134108600 | 78900 | 78900 | 78900 | 78900 | 188 |
| 356 | 20240109 | 123600 | 10119275400 | 78900 | 78800 | 78900 | 78800 | 316 |
| 357 | 20240109 | 123500 | 10094358800 | 78800 | 78900 | 79000 | 78800 | 167 |
| 358 | 20240109 | 123400 | 10081186500 | 78900 | 78900 | 78900 | 78800 | 278 |
| 359 | 20240109 | 123300 | 10059259800 | 78900 | 78800 | 78900 | 78800 | 495 |
| 360 | 20240109 | 123200 | 10020240400 | 78800 | 78800 | 78900 | 78800 | 189 |
| 361 | 20240109 | 123100 | 10005344400 | 78900 | 78900 | 78900 | 78800 | 2014 |
| 362 | 20240109 | 123000 | 9846442300 | 78900 | 79000 | 79000 | 78900 | 294 |
| 363 | 20240109 | 122900 | 9823239400 | 78900 | 78900 | 79000 | 78900 | 234 |
| 364 | 20240109 | 122800 | 9804759900 | 79000 | 79000 | 79000 | 78900 | 192 |
| 365 | 20240109 | 122700 | 9789606100 | 79000 | 79000 | 79100 | 78900 | 122 |
| 366 | 20240109 | 122600 | 9779967400 | 79000 | 78900 | 79100 | 78900 | 284 |
| 367 | 20240109 | 122500 | 9757544400 | 78900 | 78900 | 79000 | 78900 | 53 |
| 368 | 20240109 | 122400 | 9753360400 | 79000 | 78900 | 79000 | 78900 | 162 |
| 369 | 20240109 | 122300 | 9740570500 | 78900 | 79000 | 79000 | 78900 | 131 |
| 370 | 20240109 | 122200 | 9730233100 | 78900 | 79000 | 79100 | 78900 | 451 |
| 371 | 20240109 | 122100 | 9694628000 | 79000 | 79100 | 79100 | 79000 | 9 |
| 372 | 20240109 | 122000 | 9693916800 | 79000 | 78900 | 79100 | 78900 | 494 |
| 373 | 20240109 | 121900 | 9654890600 | 78900 | 78900 | 79000 | 78900 | 163 |
| 374 | 20240109 | 121800 | 9642024300 | 79000 | 79000 | 79000 | 78900 | 756 |
| 375 | 20240109 | 121700 | 9582306400 | 79000 | 79200 | 79200 | 79000 | 875 |
| 376 | 20240109 | 121600 | 9513100400 | 79200 | 79200 | 79200 | 79100 | 161 |
| 377 | 20240109 | 121500 | 9500350600 | 79200 | 79200 | 79300 | 79100 | 366 |
| 378 | 20240109 | 121400 | 9471388600 | 79200 | 79300 | 79300 | 79200 | 125 |
| 379 | 20240109 | 121300 | 9461486900 | 79200 | 79300 | 79300 | 79200 | 194 |
| 380 | 20240109 | 121200 | 9446117300 | 79200 | 79300 | 79300 | 79200 | 438 |
| 381 | 20240109 | 121100 | 9411419800 | 79200 | 79200 | 79300 | 79200 | 365 |
| 382 | 20240109 | 121000 | 9382485500 | 79200 | 79200 | 79300 | 79200 | 79 |
| 383 | 20240109 | 120900 | 9376227300 | 79300 | 79200 | 79300 | 79200 | 77 |
| 384 | 20240109 | 120800 | 9370125900 | 79300 | 79300 | 79300 | 79200 | 85 |
| 385 | 20240109 | 120700 | 9363393300 | 79200 | 79200 | 79200 | 79100 | 190 |
| 386 | 20240109 | 120600 | 9348349800 | 79200 | 79100 | 79200 | 79100 | 184 |
| 387 | 20240109 | 120500 | 9333795200 | 79100 | 79200 | 79300 | 79100 | 220 |
| 388 | 20240109 | 120400 | 9316385200 | 79200 | 79200 | 79200 | 79200 | 254 |
| 389 | 20240109 | 120300 | 9296268400 | 79200 | 79300 | 79300 | 79200 | 174 |
| 390 | 20240109 | 120200 | 9282485100 | 79200 | 79300 | 79300 | 79200 | 207 |
| 391 | 20240109 | 120100 | 9266087700 | 79200 | 79300 | 79300 | 79200 | 228 |
| 392 | 20240109 | 120000 | 9248028000 | 79200 | 79300 | 79300 | 79200 | 117 |
| 393 | 20240109 | 115900 | 9238758400 | 79200 | 79200 | 79200 | 79200 | 48 |
| 394 | 20240109 | 115800 | 9234956800 | 79300 | 79200 | 79300 | 79100 | 210 |
| 395 | 20240109 | 115700 | 9218326000 | 79200 | 79300 | 79300 | 79100 | 495 |
| 396 | 20240109 | 115600 | 9179127800 | 79200 | 79200 | 79300 | 79200 | 285 |
| 397 | 20240109 | 115500 | 9156554400 | 79200 | 79200 | 79300 | 79200 | 239 |
| 398 | 20240109 | 115400 | 9137622500 | 79200 | 79400 | 79400 | 79200 | 229 |
| 399 | 20240109 | 115300 | 9119481900 | 79400 | 79200 | 79400 | 79200 | 153 |
| 400 | 20240109 | 115200 | 9107359800 | 79200 | 79300 | 79300 | 79200 | 83 |
| 401 | 20240109 | 115100 | 9100784000 | 79300 | 79200 | 79300 | 79200 | 92 |
| 402 | 20240109 | 115000 | 9093492000 | 79200 | 79200 | 79300 | 79200 | 131 |
| 403 | 20240109 | 114900 | 9083114800 | 79300 | 79400 | 79400 | 79200 | 37 |
| 404 | 20240109 | 114800 | 9080181400 | 79400 | 79500 | 79500 | 79300 | 96 |
| 405 | 20240109 | 114700 | 9072561300 | 79500 | 79400 | 79500 | 79300 | 502 |
| 406 | 20240109 | 114600 | 9032705700 | 79300 | 79300 | 79300 | 79200 | 1050 |
| 407 | 20240109 | 114500 | 8949487500 | 79300 | 79300 | 79400 | 79300 | 141 |
| 408 | 20240109 | 114400 | 8938301200 | 79300 | 79300 | 79300 | 79300 | 94 |
| 409 | 20240109 | 114300 | 8930847000 | 79400 | 79300 | 79400 | 79300 | 198 |
| 410 | 20240109 | 114200 | 8915144200 | 79300 | 79400 | 79400 | 79300 | 44 |
| 411 | 20240109 | 114100 | 8911653200 | 79400 | 79400 | 79400 | 79300 | 263 |
| 412 | 20240109 | 114000 | 8890780800 | 79300 | 79300 | 79400 | 79300 | 58 |
| 413 | 20240109 | 113900 | 8886181300 | 79400 | 79400 | 79400 | 79300 | 53 |
| 414 | 20240109 | 113800 | 8881975100 | 79400 | 79300 | 79400 | 79300 | 94 |
| 415 | 20240109 | 113700 | 8874518400 | 79400 | 79300 | 79400 | 79300 | 56 |
| 416 | 20240109 | 113600 | 8870077300 | 79400 | 79300 | 79400 | 79200 | 229 |
| 417 | 20240109 | 113500 | 8851912200 | 79200 | 79300 | 79300 | 79200 | 174 |
| 418 | 20240109 | 113400 | 8838123100 | 79300 | 79300 | 79400 | 79200 | 383 |
| 419 | 20240109 | 113300 | 8807753200 | 79300 | 79300 | 79300 | 79300 | 28 |
| 420 | 20240109 | 113200 | 8805532800 | 79200 | 79300 | 79400 | 79200 | 168 |
| 421 | 20240109 | 113100 | 8792212600 | 79300 | 79300 | 79300 | 79200 | 236 |
| 422 | 20240109 | 113000 | 8773501500 | 79300 | 79400 | 79400 | 79300 | 278 |
| 423 | 20240109 | 112900 | 8751454600 | 79300 | 79100 | 79300 | 79100 | 764 |
| 424 | 20240109 | 112800 | 8690920600 | 79200 | 79200 | 79200 | 79100 | 93 |
| 425 | 20240109 | 112700 | 8683555100 | 79200 | 79200 | 79200 | 79100 | 61 |
| 426 | 20240109 | 112600 | 8678728400 | 79100 | 79100 | 79100 | 79100 | 5 |
| 427 | 20240109 | 112500 | 8678332900 | 79100 | 79000 | 79100 | 79000 | 208 |
| 428 | 20240109 | 112400 | 8661880600 | 79000 | 79100 | 79100 | 79000 | 76 |
| 429 | 20240109 | 112300 | 8655875700 | 79000 | 79000 | 79100 | 79000 | 18 |
| 430 | 20240109 | 112200 | 8654452400 | 79000 | 79100 | 79100 | 79000 | 71 |
| 431 | 20240109 | 112100 | 8648837400 | 79100 | 79200 | 79200 | 79100 | 33 |
| 432 | 20240109 | 112000 | 8646224900 | 79200 | 79100 | 79200 | 79000 | 343 |
| 433 | 20240109 | 111900 | 8619065300 | 78900 | 79000 | 79100 | 78900 | 627 |
| 434 | 20240109 | 111800 | 8569531700 | 78900 | 79000 | 79000 | 78900 | 142 |
| 435 | 20240109 | 111700 | 8558327600 | 78900 | 78900 | 78900 | 78900 | 220 |
| 436 | 20240109 | 111600 | 8540969600 | 78900 | 78900 | 78900 | 78800 | 345 |
| 437 | 20240109 | 111500 | 8513763200 | 78900 | 79000 | 79000 | 78800 | 201 |
| 438 | 20240109 | 111400 | 8497893600 | 78700 | 79000 | 79100 | 78700 | 2799 |
| 439 | 20240109 | 111300 | 8277332000 | 79200 | 79000 | 79200 | 78800 | 1302 |
| 440 | 20240109 | 111200 | 8174655900 | 79000 | 79300 | 79300 | 79000 | 1047 |
| 441 | 20240109 | 111100 | 8091879000 | 79300 | 79200 | 79300 | 79100 | 840 |
| 442 | 20240109 | 111000 | 8025415600 | 79100 | 79000 | 79200 | 79000 | 124 |
| 443 | 20240109 | 110900 | 8015605300 | 79000 | 79300 | 79300 | 79000 | 942 |
| 444 | 20240109 | 110800 | 7941141800 | 79300 | 79100 | 79300 | 79100 | 235 |
| 445 | 20240109 | 110700 | 7922530600 | 79100 | 79100 | 79200 | 79100 | 357 |
| 446 | 20240109 | 110600 | 7894290600 | 79100 | 79300 | 79300 | 79100 | 248 |
| 447 | 20240109 | 110500 | 7874639400 | 79400 | 79400 | 79400 | 79300 | 422 |
| 448 | 20240109 | 110400 | 7841139600 | 79500 | 79600 | 79600 | 79500 | 1594 |
| 449 | 20240109 | 110300 | 7714411700 | 79700 | 79600 | 79700 | 79600 | 407 |
| 450 | 20240109 | 110200 | 7682013200 | 79700 | 79700 | 79700 | 79600 | 1163 |
| 451 | 20240109 | 110100 | 7589329900 | 79700 | 79700 | 79700 | 79700 | 243 |
| 452 | 20240109 | 110000 | 7569962800 | 79700 | 79800 | 79800 | 79700 | 895 |
| 453 | 20240109 | 105900 | 7498606900 | 79800 | 79700 | 79800 | 79700 | 984 |
| 454 | 20240109 | 105800 | 7420177100 | 79700 | 79800 | 79800 | 79600 | 691 |
| 455 | 20240109 | 105700 | 7365107500 | 79800 | 79800 | 79800 | 79700 | 910 |
| 456 | 20240109 | 105600 | 7292518200 | 79700 | 79800 | 79800 | 79700 | 232 |
| 457 | 20240109 | 105500 | 7274011100 | 79700 | 79700 | 79800 | 79700 | 1056 |
| 458 | 20240109 | 105400 | 7189842400 | 79700 | 79700 | 79700 | 79600 | 153 |
| 459 | 20240109 | 105300 | 7177649900 | 79700 | 79600 | 79700 | 79600 | 46 |
| 460 | 20240109 | 105200 | 7173984200 | 79600 | 79600 | 79700 | 79600 | 998 |
| 461 | 20240109 | 105100 | 7094479500 | 79600 | 79700 | 79700 | 79600 | 1199 |
| 462 | 20240109 | 105000 | 6998976000 | 79600 | 79700 | 79700 | 79600 | 827 |
| 463 | 20240109 | 104900 | 6933068800 | 79700 | 79600 | 79700 | 79500 | 1172 |
| 464 | 20240109 | 104800 | 6839723700 | 79600 | 79500 | 79600 | 79400 | 1635 |
| 465 | 20240109 | 104700 | 6709661600 | 79500 | 79500 | 79600 | 79400 | 3256 |
| 466 | 20240109 | 104600 | 6450786800 | 79500 | 79400 | 79500 | 79400 | 1505 |
| 467 | 20240109 | 104500 | 6331258800 | 79300 | 79100 | 79400 | 79100 | 2565 |
| 468 | 20240109 | 104400 | 6128151900 | 79100 | 79000 | 79100 | 79000 | 297 |
| 469 | 20240109 | 104300 | 6104663700 | 79100 | 79000 | 79100 | 79000 | 994 |
| 470 | 20240109 | 104200 | 6026121500 | 79000 | 79000 | 79100 | 79000 | 80 |
| 471 | 20240109 | 104100 | 6019799800 | 79000 | 79100 | 79100 | 79000 | 1368 |
| 472 | 20240109 | 104000 | 5911724300 | 79000 | 79100 | 79100 | 79000 | 610 |
| 473 | 20240109 | 103900 | 5863499600 | 79100 | 79200 | 79200 | 79100 | 130 |
| 474 | 20240109 | 103800 | 5853212500 | 79200 | 79200 | 79200 | 79200 | 70 |
| 475 | 20240109 | 103700 | 5847668500 | 79200 | 79200 | 79200 | 79100 | 170 |
| 476 | 20240109 | 103600 | 5834214500 | 79200 | 79200 | 79200 | 79000 | 514 |
| 477 | 20240109 | 103500 | 5793606000 | 79100 | 79200 | 79200 | 79100 | 213 |
| 478 | 20240109 | 103400 | 5776748500 | 79000 | 79100 | 79100 | 79000 | 559 |
| 479 | 20240109 | 103300 | 5732560500 | 79100 | 79100 | 79100 | 79000 | 46 |
| 480 | 20240109 | 103200 | 5728922400 | 79100 | 79100 | 79100 | 79000 | 79 |
| 481 | 20240109 | 103100 | 5722676700 | 79100 | 79100 | 79100 | 79100 | 549 |
| 482 | 20240109 | 103000 | 5679250800 | 79100 | 78900 | 79100 | 78900 | 426 |
| 483 | 20240109 | 102900 | 5645605900 | 78900 | 79000 | 79000 | 78800 | 1069 |
| 484 | 20240109 | 102800 | 5561294100 | 79000 | 78900 | 79000 | 78900 | 99 |
| 485 | 20240109 | 102700 | 5553477400 | 78900 | 79000 | 79000 | 78900 | 56 |
| 486 | 20240109 | 102600 | 5549055500 | 79000 | 78900 | 79000 | 78900 | 709 |
| 487 | 20240109 | 102500 | 5493061100 | 78900 | 78900 | 79000 | 78900 | 195 |
| 488 | 20240109 | 102400 | 5477673300 | 78900 | 79000 | 79000 | 78900 | 241 |
| 489 | 20240109 | 102300 | 5458654600 | 78900 | 78900 | 79000 | 78900 | 432 |
| 490 | 20240109 | 102200 | 5424567700 | 78900 | 79000 | 79000 | 78900 | 175 |
| 491 | 20240109 | 102100 | 5410757700 | 78900 | 79000 | 79000 | 78800 | 269 |
| 492 | 20240109 | 102000 | 5389531800 | 79000 | 78900 | 79000 | 78900 | 163 |
| 493 | 20240109 | 101900 | 5376665200 | 78800 | 78900 | 79000 | 78800 | 584 |
| 494 | 20240109 | 101800 | 5330605300 | 79000 | 78900 | 79000 | 78900 | 91 |
| 495 | 20240109 | 101700 | 5323419300 | 79000 | 78900 | 79000 | 78900 | 109 |
| 496 | 20240109 | 101600 | 5314814800 | 78900 | 79000 | 79100 | 78900 | 766 |
| 497 | 20240109 | 101500 | 5254317700 | 79000 | 79000 | 79000 | 78900 | 184 |
| 498 | 20240109 | 101400 | 5239796000 | 79000 | 79100 | 79100 | 78900 | 72 |
| 499 | 20240109 | 101300 | 5234110500 | 79100 | 79000 | 79100 | 78900 | 834 |
| 500 | 20240109 | 101200 | 5168236800 | 79000 | 79100 | 79100 | 79000 | 325 |
| 501 | 20240109 | 101100 | 5142558800 | 79100 | 79200 | 79200 | 79100 | 491 |
| 502 | 20240109 | 101000 | 5103691800 | 79300 | 79200 | 79300 | 79100 | 528 |
| 503 | 20240109 | 100900 | 5061871000 | 79200 | 79200 | 79200 | 79200 | 42 |
| 504 | 20240109 | 100800 | 5058544600 | 79100 | 79000 | 79100 | 79000 | 675 |
| 505 | 20240109 | 100700 | 5005162500 | 79000 | 79000 | 79100 | 79000 | 387 |
| 506 | 20240109 | 100600 | 4974580900 | 79000 | 79000 | 79000 | 79000 | 156 |
| 507 | 20240109 | 100500 | 4962256900 | 79000 | 79000 | 79000 | 78900 | 280 |
| 508 | 20240109 | 100400 | 4940150100 | 79000 | 79000 | 79000 | 78900 | 186 |
| 509 | 20240109 | 100300 | 4925471100 | 79000 | 79000 | 79100 | 78900 | 249 |
| 510 | 20240109 | 100200 | 4905798800 | 79000 | 79100 | 79100 | 78900 | 265 |
| 511 | 20240109 | 100100 | 4884873700 | 79100 | 79100 | 79100 | 79100 | 211 |
| 512 | 20240109 | 100000 | 4868183600 | 79200 | 79100 | 79200 | 79100 | 223 |
| 513 | 20240109 | 095900 | 4850533200 | 79100 | 79200 | 79200 | 79100 | 77 |
| 514 | 20240109 | 095800 | 4844440800 | 79200 | 79100 | 79200 | 79000 | 227 |
| 515 | 20240109 | 095700 | 4826493800 | 79100 | 78800 | 79100 | 78800 | 375 |
| 516 | 20240109 | 095600 | 4796879200 | 78900 | 78800 | 78900 | 78700 | 582 |
| 517 | 20240109 | 095500 | 4751008000 | 78800 | 78800 | 78800 | 78700 | 1229 |
| 518 | 20240109 | 095400 | 4654266100 | 78800 | 78800 | 78900 | 78800 | 247 |
| 519 | 20240109 | 095300 | 4634796800 | 78800 | 78900 | 78900 | 78800 | 484 |
| 520 | 20240109 | 095200 | 4596641200 | 78900 | 79000 | 79000 | 78800 | 737 |
| 521 | 20240109 | 095100 | 4538480500 | 79100 | 78900 | 79100 | 78900 | 86 |
| 522 | 20240109 | 095000 | 4531682100 | 79100 | 78900 | 79100 | 78900 | 274 |
| 523 | 20240109 | 094900 | 4510023400 | 79000 | 79000 | 79000 | 78900 | 535 |
| 524 | 20240109 | 094800 | 4467796100 | 79000 | 79200 | 79200 | 79000 | 838 |
| 525 | 20240109 | 094700 | 4401545800 | 79200 | 79400 | 79400 | 79200 | 1319 |
| 526 | 20240109 | 094600 | 4296956400 | 79400 | 79400 | 79400 | 79300 | 396 |
| 527 | 20240109 | 094500 | 4265515000 | 79300 | 79400 | 79400 | 79300 | 121 |
| 528 | 20240109 | 094400 | 4255908100 | 79400 | 79300 | 79400 | 79300 | 180 |
| 529 | 20240109 | 094300 | 4241620700 | 79300 | 79200 | 79400 | 79200 | 863 |
| 530 | 20240109 | 094200 | 4173166600 | 79300 | 79300 | 79300 | 79200 | 54 |
| 531 | 20240109 | 094100 | 4168884600 | 79200 | 79100 | 79300 | 79100 | 1244 |
| 532 | 20240109 | 094000 | 4070363400 | 79000 | 79100 | 79200 | 79000 | 288 |
| 533 | 20240109 | 093900 | 4047587400 | 79200 | 79100 | 79200 | 79100 | 742 |
| 534 | 20240109 | 093800 | 3988853000 | 79100 | 78800 | 79100 | 78800 | 1270 |
| 535 | 20240109 | 093700 | 3888571900 | 78900 | 78900 | 79000 | 78800 | 721 |
| 536 | 20240109 | 093600 | 3831680900 | 78900 | 79000 | 79000 | 78900 | 793 |
| 537 | 20240109 | 093500 | 3769109800 | 79000 | 79100 | 79100 | 79000 | 1034 |
| 538 | 20240109 | 093400 | 3687401400 | 79200 | 79200 | 79200 | 79100 | 67 |
| 539 | 20240109 | 093300 | 3682096900 | 79200 | 79200 | 79200 | 79200 | 239 |
| 540 | 20240109 | 093200 | 3663168100 | 79100 | 79400 | 79400 | 79000 | 1345 |
| 541 | 20240109 | 093100 | 3556631600 | 79400 | 79300 | 79400 | 79200 | 1993 |
| 542 | 20240109 | 093000 | 3398530600 | 79300 | 79300 | 79400 | 79200 | 1576 |
| 543 | 20240109 | 092900 | 3273552000 | 79300 | 79200 | 79300 | 79100 | 747 |
| 544 | 20240109 | 092800 | 3214391800 | 79200 | 79000 | 79200 | 79000 | 1109 |
| 545 | 20240109 | 092700 | 3126631500 | 79000 | 79000 | 79000 | 78900 | 747 |
| 546 | 20240109 | 092600 | 3067625600 | 78900 | 79000 | 79000 | 78900 | 186 |
| 547 | 20240109 | 092500 | 3052933700 | 78900 | 78900 | 78900 | 78800 | 178 |
| 548 | 20240109 | 092400 | 3038889600 | 78800 | 78900 | 79000 | 78700 | 215 |
| 549 | 20240109 | 092300 | 3021949500 | 78900 | 79000 | 79000 | 78800 | 245 |
| 550 | 20240109 | 092200 | 3002626900 | 78800 | 78900 | 79000 | 78800 | 642 |
| 551 | 20240109 | 092100 | 2951965000 | 78900 | 78500 | 78900 | 78400 | 886 |
| 552 | 20240109 | 092000 | 2882375800 | 78400 | 78800 | 78800 | 78400 | 356 |
| 553 | 20240109 | 091900 | 2854415400 | 78800 | 78400 | 78800 | 78300 | 1288 |
| 554 | 20240109 | 091800 | 2753304500 | 78400 | 78500 | 78600 | 78400 | 803 |
| 555 | 20240109 | 091700 | 2690304500 | 78500 | 78500 | 78600 | 78400 | 1733 |
| 556 | 20240109 | 091600 | 2554365700 | 78500 | 78400 | 78600 | 78300 | 882 |
| 557 | 20240109 | 091500 | 2485212100 | 78400 | 79200 | 79200 | 78400 | 4267 |
| 558 | 20240109 | 091400 | 2149095000 | 79200 | 79200 | 79200 | 79100 | 1273 |
| 559 | 20240109 | 091300 | 2048274700 | 79200 | 79300 | 79300 | 79100 | 1460 |
| 560 | 20240109 | 091200 | 1932630700 | 79400 | 79300 | 79400 | 79200 | 1538 |
| 561 | 20240109 | 091100 | 1810690900 | 79300 | 79400 | 79400 | 79300 | 1012 |
| 562 | 20240109 | 091000 | 1730430200 | 79400 | 79100 | 79500 | 79100 | 1610 |
| 563 | 20240109 | 090900 | 1602709100 | 79100 | 79100 | 79300 | 79000 | 944 |
| 564 | 20240109 | 090800 | 1527986400 | 79000 | 79000 | 79200 | 78900 | 1630 |
| 565 | 20240109 | 090700 | 1399172300 | 79200 | 79200 | 79300 | 79100 | 1700 |
| 566 | 20240109 | 090600 | 1264528900 | 79200 | 79000 | 79300 | 78600 | 2170 |
| 567 | 20240109 | 090500 | 1093083900 | 78900 | 79000 | 79100 | 78600 | 1074 |
| 568 | 20240109 | 090400 | 1008435800 | 78900 | 79300 | 79400 | 78900 | 1857 |
| 569 | 20240109 | 090300 | 861581800 | 79300 | 79300 | 79600 | 79000 | 2852 |
| 570 | 20240109 | 090200 | 635534300 | 79400 | 78600 | 79400 | 78600 | 1790 |
| 571 | 20240109 | 090100 | 494066300 | 78700 | 78900 | 79000 | 78500 | 1869 |
| 572 | 20240109 | 090000 | 347127000 | 78900 | 78700 | 78900 | 77900 | 4427 |