31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 3 | 20240117 | 183000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 4 | 20240117 | 182900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 5 | 20240117 | 182800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 6 | 20240117 | 182700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 7 | 20240117 | 182600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 8 | 20240117 | 182500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 9 | 20240117 | 182400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 10 | 20240117 | 182300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 11 | 20240117 | 182200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 12 | 20240117 | 182100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 13 | 20240117 | 182000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 14 | 20240117 | 181900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 15 | 20240117 | 181800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 16 | 20240117 | 181700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 17 | 20240117 | 181600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 18 | 20240117 | 181500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 19 | 20240117 | 181400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 20 | 20240117 | 181300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 21 | 20240117 | 181200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 22 | 20240117 | 181100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 23 | 20240117 | 181000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 24 | 20240117 | 180900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 25 | 20240117 | 180800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 26 | 20240117 | 180700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 27 | 20240117 | 180600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 28 | 20240117 | 180500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 29 | 20240117 | 180400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 30 | 20240117 | 180300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 31 | 20240117 | 180200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 32 | 20240117 | 180100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 33 | 20240117 | 180000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 34 | 20240117 | 175900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 35 | 20240117 | 175800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 36 | 20240117 | 175700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 37 | 20240117 | 175600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 38 | 20240117 | 175500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 39 | 20240117 | 175400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 40 | 20240117 | 175300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 41 | 20240117 | 175200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 42 | 20240117 | 175100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 43 | 20240117 | 175000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 44 | 20240117 | 174900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 45 | 20240117 | 174800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 46 | 20240117 | 174700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 47 | 20240117 | 174600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 48 | 20240117 | 174500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 49 | 20240117 | 174400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 50 | 20240117 | 174300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 51 | 20240117 | 174200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 52 | 20240117 | 174100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 53 | 20240117 | 174000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 54 | 20240117 | 173900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 55 | 20240117 | 173800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 56 | 20240117 | 173700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 57 | 20240117 | 173600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 58 | 20240117 | 173500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 59 | 20240117 | 173400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 60 | 20240117 | 173300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 61 | 20240117 | 173200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 62 | 20240117 | 173100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 63 | 20240117 | 173000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 64 | 20240117 | 172900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 65 | 20240117 | 172800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 66 | 20240117 | 172700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 67 | 20240117 | 172600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 68 | 20240117 | 172500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 69 | 20240117 | 172400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 70 | 20240117 | 172300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 71 | 20240117 | 172200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 72 | 20240117 | 172100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 73 | 20240117 | 172000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 74 | 20240117 | 171900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 75 | 20240117 | 171800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 76 | 20240117 | 171700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 77 | 20240117 | 171600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 78 | 20240117 | 171500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 79 | 20240117 | 171400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 80 | 20240117 | 171300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 81 | 20240117 | 171200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 82 | 20240117 | 171100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 83 | 20240117 | 171000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 84 | 20240117 | 170900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 85 | 20240117 | 170800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 86 | 20240117 | 170700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 87 | 20240117 | 170600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 88 | 20240117 | 170500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 89 | 20240117 | 170400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 90 | 20240117 | 170300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 91 | 20240117 | 170200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 92 | 20240117 | 170100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 93 | 20240117 | 170000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 94 | 20240117 | 165900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 95 | 20240117 | 165800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 96 | 20240117 | 165700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 97 | 20240117 | 165600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 98 | 20240117 | 165500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 99 | 20240117 | 165400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 100 | 20240117 | 165300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 101 | 20240117 | 165200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 102 | 20240117 | 165100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 103 | 20240117 | 165000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 104 | 20240117 | 164900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 105 | 20240117 | 164800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 106 | 20240117 | 164700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 107 | 20240117 | 164600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 108 | 20240117 | 164500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 109 | 20240117 | 164400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 110 | 20240117 | 164300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 111 | 20240117 | 164200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 112 | 20240117 | 164100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 113 | 20240117 | 164000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 114 | 20240117 | 163900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 115 | 20240117 | 163800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 116 | 20240117 | 163700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 117 | 20240117 | 163600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 118 | 20240117 | 163500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 119 | 20240117 | 163400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 120 | 20240117 | 163300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 121 | 20240117 | 163200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 122 | 20240117 | 163100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 123 | 20240117 | 163000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 124 | 20240117 | 162900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 125 | 20240117 | 162800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 126 | 20240117 | 162700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 127 | 20240117 | 162600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 128 | 20240117 | 162500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 129 | 20240117 | 162400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 130 | 20240117 | 162300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 131 | 20240117 | 162200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 132 | 20240117 | 162100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 133 | 20240117 | 162000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 134 | 20240117 | 161900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 135 | 20240117 | 161800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 136 | 20240117 | 161700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 137 | 20240117 | 161600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 138 | 20240117 | 161500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 139 | 20240117 | 161400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 140 | 20240117 | 161300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 141 | 20240117 | 161200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 142 | 20240117 | 161100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 143 | 20240117 | 161000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 144 | 20240117 | 160900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 145 | 20240117 | 160800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 146 | 20240117 | 160700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 147 | 20240117 | 160600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 148 | 20240117 | 160500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 149 | 20240117 | 160400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 150 | 20240117 | 160300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 151 | 20240117 | 160200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 152 | 20240117 | 160100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 153 | 20240117 | 160000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 154 | 20240117 | 155900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 155 | 20240117 | 155800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 156 | 20240117 | 155700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 157 | 20240117 | 155600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 158 | 20240117 | 155500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 159 | 20240117 | 155400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 160 | 20240117 | 155300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 161 | 20240117 | 155200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 162 | 20240117 | 155100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 163 | 20240117 | 155000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 164 | 20240117 | 154900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 165 | 20240117 | 154800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 166 | 20240117 | 154700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 167 | 20240117 | 154600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 168 | 20240117 | 154500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 169 | 20240117 | 154400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 170 | 20240117 | 154300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 171 | 20240117 | 154200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 172 | 20240117 | 154100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 173 | 20240117 | 154000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 174 | 20240117 | 153900 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 175 | 20240117 | 153800 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 176 | 20240117 | 153700 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 177 | 20240117 | 153600 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 178 | 20240117 | 153500 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 179 | 20240117 | 153400 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 180 | 20240117 | 153300 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 181 | 20240117 | 153200 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 0 |
| 182 | 20240117 | 153100 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 183 | 20240117 | 153000 | 83117692200 | 87900 | 87900 | 87900 | 87900 | 92065 |
| 184 | 20240117 | 152900 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 185 | 20240117 | 152800 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 186 | 20240117 | 152700 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 187 | 20240117 | 152600 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 188 | 20240117 | 152500 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 189 | 20240117 | 152400 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 190 | 20240117 | 152300 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 191 | 20240117 | 152200 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 192 | 20240117 | 152100 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 193 | 20240117 | 152000 | 75025178700 | 88000 | 88000 | 88000 | 88000 | 0 |
| 194 | 20240117 | 151900 | 75025178700 | 88000 | 88200 | 88300 | 88000 | 6363 |
| 195 | 20240117 | 151800 | 74464316300 | 88100 | 88100 | 88300 | 88000 | 4062 |
| 196 | 20240117 | 151700 | 74106115800 | 88100 | 88100 | 88200 | 88000 | 3647 |
| 197 | 20240117 | 151600 | 73784795300 | 88200 | 88000 | 88200 | 88000 | 2324 |
| 198 | 20240117 | 151500 | 73579894000 | 88100 | 88000 | 88200 | 88000 | 2563 |
| 199 | 20240117 | 151400 | 73354018200 | 88100 | 88100 | 88100 | 88000 | 2286 |
| 200 | 20240117 | 151300 | 73152636000 | 88000 | 88100 | 88200 | 88000 | 2546 |
| 201 | 20240117 | 151200 | 72928353100 | 88100 | 88000 | 88200 | 88000 | 2176 |
| 202 | 20240117 | 151100 | 72736674600 | 88100 | 88000 | 88100 | 88000 | 2925 |
| 203 | 20240117 | 151000 | 72479033100 | 88000 | 88200 | 88200 | 88000 | 3760 |
| 204 | 20240117 | 150900 | 72147799800 | 88100 | 88200 | 88300 | 88100 | 2165 |
| 205 | 20240117 | 150800 | 71956853800 | 88100 | 88200 | 88200 | 88100 | 2293 |
| 206 | 20240117 | 150700 | 71754618100 | 88100 | 88000 | 88200 | 88000 | 2330 |
| 207 | 20240117 | 150600 | 71549204700 | 88100 | 88100 | 88100 | 88000 | 2271 |
| 208 | 20240117 | 150500 | 71349137000 | 88100 | 88100 | 88100 | 88000 | 1902 |
| 209 | 20240117 | 150400 | 71181590300 | 88100 | 88000 | 88100 | 87900 | 4058 |
| 210 | 20240117 | 150300 | 70824432800 | 88000 | 88000 | 88000 | 87800 | 2119 |
| 211 | 20240117 | 150200 | 70638077300 | 88000 | 87800 | 88000 | 87800 | 3382 |
| 212 | 20240117 | 150100 | 70340799500 | 87900 | 87800 | 87900 | 87800 | 1481 |
| 213 | 20240117 | 150000 | 70210635600 | 87800 | 87700 | 87900 | 87700 | 1761 |
| 214 | 20240117 | 145900 | 70056026700 | 87800 | 87800 | 87800 | 87700 | 3310 |
| 215 | 20240117 | 145800 | 69765435600 | 87800 | 87700 | 87800 | 87700 | 3003 |
| 216 | 20240117 | 145700 | 69501789700 | 87800 | 87800 | 87800 | 87700 | 6684 |
| 217 | 20240117 | 145600 | 68914949100 | 87800 | 87800 | 87800 | 87700 | 3744 |
| 218 | 20240117 | 145500 | 68586247700 | 87800 | 87800 | 87800 | 87700 | 3878 |
| 219 | 20240117 | 145400 | 68246123700 | 87700 | 87700 | 87800 | 87700 | 4907 |
| 220 | 20240117 | 145300 | 67815743700 | 87800 | 87700 | 87800 | 87700 | 1458 |
| 221 | 20240117 | 145200 | 67687812900 | 87800 | 87800 | 87800 | 87700 | 1019 |
| 222 | 20240117 | 145100 | 67598376600 | 87800 | 87800 | 87800 | 87700 | 1217 |
| 223 | 20240117 | 145000 | 67491593300 | 87800 | 87800 | 87800 | 87700 | 2100 |
| 224 | 20240117 | 144900 | 67307308400 | 87700 | 87700 | 87800 | 87700 | 733 |
| 225 | 20240117 | 144800 | 67242979700 | 87700 | 87800 | 87800 | 87700 | 639 |
| 226 | 20240117 | 144700 | 67186904900 | 87800 | 87700 | 87800 | 87700 | 1250 |
| 227 | 20240117 | 144600 | 67077229700 | 87700 | 87800 | 87800 | 87700 | 1283 |
| 228 | 20240117 | 144500 | 66964623600 | 87800 | 87700 | 87800 | 87700 | 559 |
| 229 | 20240117 | 144400 | 66915548300 | 87800 | 87800 | 87800 | 87700 | 2094 |
| 230 | 20240117 | 144300 | 66731732300 | 87700 | 87800 | 87800 | 87700 | 896 |
| 231 | 20240117 | 144200 | 66653076600 | 87800 | 87700 | 87800 | 87700 | 827 |
| 232 | 20240117 | 144100 | 66580490100 | 87800 | 87700 | 87800 | 87700 | 2719 |
| 233 | 20240117 | 144000 | 66341976700 | 87800 | 87700 | 87800 | 87700 | 1381 |
| 234 | 20240117 | 143900 | 66220838900 | 87700 | 87800 | 87800 | 87700 | 1823 |
| 235 | 20240117 | 143800 | 66060932800 | 87800 | 87700 | 87800 | 87700 | 1218 |
| 236 | 20240117 | 143700 | 65954071400 | 87800 | 87800 | 87800 | 87700 | 223 |
| 237 | 20240117 | 143600 | 65934496200 | 87700 | 87800 | 87800 | 87700 | 1724 |
| 238 | 20240117 | 143500 | 65783220100 | 87800 | 87700 | 87800 | 87700 | 5955 |
| 239 | 20240117 | 143400 | 65260819500 | 87800 | 87800 | 87800 | 87700 | 1229 |
| 240 | 20240117 | 143300 | 65152937800 | 87800 | 87800 | 87800 | 87700 | 571 |
| 241 | 20240117 | 143200 | 65102820800 | 87800 | 87700 | 87800 | 87700 | 1228 |
| 242 | 20240117 | 143100 | 64995052400 | 87700 | 87700 | 87800 | 87700 | 1021 |
| 243 | 20240117 | 143000 | 64905469300 | 87800 | 87800 | 87800 | 87700 | 1441 |
| 244 | 20240117 | 142900 | 64779035100 | 87700 | 87900 | 87900 | 87700 | 4660 |
| 245 | 20240117 | 142800 | 64369832100 | 87900 | 87800 | 87900 | 87800 | 2384 |
| 246 | 20240117 | 142700 | 64160463400 | 87800 | 87800 | 87800 | 87700 | 1865 |
| 247 | 20240117 | 142600 | 63996726300 | 87700 | 87800 | 87800 | 87700 | 527 |
| 248 | 20240117 | 142500 | 63950471600 | 87800 | 87800 | 87800 | 87700 | 818 |
| 249 | 20240117 | 142400 | 63878676400 | 87700 | 87800 | 87800 | 87700 | 4960 |
| 250 | 20240117 | 142300 | 63443209300 | 87800 | 87700 | 87800 | 87700 | 908 |
| 251 | 20240117 | 142200 | 63363537800 | 87700 | 87700 | 87800 | 87700 | 815 |
| 252 | 20240117 | 142100 | 63292002700 | 87700 | 87800 | 87800 | 87700 | 495 |
| 253 | 20240117 | 142000 | 63248575300 | 87700 | 87800 | 87800 | 87700 | 9688 |
| 254 | 20240117 | 141900 | 62398356400 | 87800 | 87900 | 87900 | 87800 | 970 |
| 255 | 20240117 | 141800 | 62313151800 | 87900 | 87800 | 87900 | 87800 | 1028 |
| 256 | 20240117 | 141700 | 62222876300 | 87800 | 87800 | 87900 | 87800 | 467 |
| 257 | 20240117 | 141600 | 62181844700 | 87800 | 87900 | 87900 | 87800 | 518 |
| 258 | 20240117 | 141500 | 62136322700 | 87900 | 87900 | 87900 | 87800 | 433 |
| 259 | 20240117 | 141400 | 62098291300 | 87900 | 87800 | 87900 | 87800 | 704 |
| 260 | 20240117 | 141300 | 62036452100 | 87800 | 87800 | 87900 | 87700 | 1932 |
| 261 | 20240117 | 141200 | 61866810900 | 87900 | 87700 | 87900 | 87700 | 4427 |
| 262 | 20240117 | 141100 | 61478038700 | 87800 | 87900 | 87900 | 87700 | 2995 |
| 263 | 20240117 | 141000 | 61215134800 | 87900 | 87900 | 87900 | 87800 | 1118 |
| 264 | 20240117 | 140900 | 61116936500 | 87900 | 87900 | 87900 | 87800 | 1669 |
| 265 | 20240117 | 140800 | 60970344700 | 87900 | 87900 | 87900 | 87800 | 1083 |
| 266 | 20240117 | 140700 | 60875208500 | 87800 | 88000 | 88000 | 87800 | 7495 |
| 267 | 20240117 | 140600 | 60216394000 | 87900 | 88000 | 88000 | 87900 | 7480 |
| 268 | 20240117 | 140500 | 59558170900 | 88100 | 88100 | 88100 | 88000 | 747 |
| 269 | 20240117 | 140400 | 59492383700 | 88100 | 88100 | 88100 | 88000 | 862 |
| 270 | 20240117 | 140300 | 59416450400 | 88000 | 88000 | 88100 | 88000 | 1070 |
| 271 | 20240117 | 140200 | 59322243500 | 88100 | 88000 | 88100 | 88000 | 565 |
| 272 | 20240117 | 140100 | 59272481200 | 88100 | 88100 | 88100 | 88000 | 466 |
| 273 | 20240117 | 140000 | 59231435800 | 88000 | 88100 | 88100 | 88000 | 1510 |
| 274 | 20240117 | 135900 | 59098408100 | 88100 | 88000 | 88100 | 88000 | 594 |
| 275 | 20240117 | 135800 | 59046096800 | 88000 | 88000 | 88100 | 88000 | 2975 |
| 276 | 20240117 | 135700 | 58784013700 | 88100 | 88000 | 88100 | 88000 | 618 |
| 277 | 20240117 | 135600 | 58729574000 | 88000 | 88000 | 88100 | 88000 | 608 |
| 278 | 20240117 | 135500 | 58676028700 | 88000 | 88000 | 88100 | 88000 | 373 |
| 279 | 20240117 | 135400 | 58643195600 | 88100 | 88000 | 88100 | 87900 | 2493 |
| 280 | 20240117 | 135300 | 58423777200 | 87900 | 87900 | 88000 | 87900 | 888 |
| 281 | 20240117 | 135200 | 58345638400 | 88000 | 88100 | 88100 | 87900 | 2482 |
| 282 | 20240117 | 135100 | 58127191600 | 88100 | 88000 | 88100 | 88000 | 1152 |
| 283 | 20240117 | 135000 | 58025743200 | 88100 | 87900 | 88100 | 87900 | 4883 |
| 284 | 20240117 | 134900 | 57595943900 | 88000 | 87900 | 88000 | 87900 | 932 |
| 285 | 20240117 | 134800 | 57513948500 | 87900 | 88000 | 88000 | 87900 | 1709 |
| 286 | 20240117 | 134700 | 57363626400 | 88000 | 88000 | 88000 | 87900 | 1283 |
| 287 | 20240117 | 134600 | 57250803100 | 88000 | 87700 | 88000 | 87700 | 7880 |
| 288 | 20240117 | 134500 | 56558550500 | 87800 | 87700 | 87800 | 87700 | 4170 |
| 289 | 20240117 | 134400 | 56192442300 | 87800 | 87800 | 87800 | 87700 | 528 |
| 290 | 20240117 | 134300 | 56146113300 | 87800 | 87800 | 87800 | 87700 | 431 |
| 291 | 20240117 | 134200 | 56108295100 | 87800 | 87700 | 87800 | 87700 | 1446 |
| 292 | 20240117 | 134100 | 55981363600 | 87700 | 87800 | 87800 | 87700 | 5873 |
| 293 | 20240117 | 134000 | 55466227100 | 87800 | 87700 | 87800 | 87700 | 1240 |
| 294 | 20240117 | 133900 | 55357450300 | 87700 | 87700 | 87800 | 87700 | 710 |
| 295 | 20240117 | 133800 | 55295147100 | 87800 | 87700 | 87800 | 87700 | 466 |
| 296 | 20240117 | 133700 | 55254271300 | 87700 | 87900 | 87900 | 87700 | 5443 |
| 297 | 20240117 | 133600 | 54776351600 | 87800 | 87800 | 87900 | 87800 | 5650 |
| 298 | 20240117 | 133500 | 54280223200 | 87800 | 87800 | 87900 | 87800 | 475 |
| 299 | 20240117 | 133400 | 54238510800 | 87900 | 87800 | 87900 | 87800 | 1114 |
| 300 | 20240117 | 133300 | 54140679200 | 87900 | 87800 | 87900 | 87800 | 2328 |
| 301 | 20240117 | 133200 | 53936245500 | 87800 | 87800 | 87900 | 87800 | 1293 |
| 302 | 20240117 | 133100 | 53822674300 | 87900 | 87900 | 87900 | 87800 | 2887 |
| 303 | 20240117 | 133000 | 53569127100 | 87900 | 87900 | 87900 | 87800 | 762 |
| 304 | 20240117 | 132900 | 53502192000 | 87900 | 87900 | 87900 | 87800 | 599 |
| 305 | 20240117 | 132800 | 53449577400 | 87800 | 87900 | 87900 | 87800 | 797 |
| 306 | 20240117 | 132700 | 53379566300 | 87900 | 87800 | 87900 | 87800 | 370 |
| 307 | 20240117 | 132600 | 53347058800 | 87900 | 87800 | 87900 | 87800 | 307 |
| 308 | 20240117 | 132500 | 53320076700 | 87800 | 87700 | 87900 | 87700 | 1047 |
| 309 | 20240117 | 132400 | 53228109000 | 87700 | 87700 | 87900 | 87700 | 4535 |
| 310 | 20240117 | 132300 | 52829872800 | 87800 | 87700 | 87800 | 87700 | 305 |
| 311 | 20240117 | 132200 | 52803108500 | 87700 | 87800 | 87900 | 87700 | 2007 |
| 312 | 20240117 | 132100 | 52626879500 | 87900 | 87800 | 87900 | 87700 | 5129 |
| 313 | 20240117 | 132000 | 52176530800 | 87800 | 87800 | 87800 | 87700 | 2178 |
| 314 | 20240117 | 131900 | 51985352800 | 87700 | 87700 | 87800 | 87700 | 1013 |
| 315 | 20240117 | 131800 | 51896468300 | 87800 | 87600 | 87800 | 87600 | 5871 |
| 316 | 20240117 | 131700 | 51381556400 | 87600 | 87600 | 87700 | 87600 | 964 |
| 317 | 20240117 | 131600 | 51297089200 | 87700 | 87700 | 87700 | 87600 | 3283 |
| 318 | 20240117 | 131500 | 51009434900 | 87700 | 87600 | 87700 | 87600 | 1673 |
| 319 | 20240117 | 131400 | 50862764700 | 87600 | 87700 | 87700 | 87600 | 9020 |
| 320 | 20240117 | 131300 | 50071910600 | 87700 | 87700 | 87800 | 87700 | 1358 |
| 321 | 20240117 | 131200 | 49952787900 | 87700 | 87700 | 87800 | 87700 | 1824 |
| 322 | 20240117 | 131100 | 49792787000 | 87800 | 87700 | 87800 | 87700 | 1064 |
| 323 | 20240117 | 131000 | 49699458000 | 87800 | 87700 | 87800 | 87700 | 821 |
| 324 | 20240117 | 130900 | 49627433200 | 87800 | 87700 | 87800 | 87700 | 915 |
| 325 | 20240117 | 130800 | 49547152800 | 87800 | 87700 | 87800 | 87700 | 1454 |
| 326 | 20240117 | 130700 | 49419603900 | 87800 | 87700 | 87800 | 87700 | 958 |
| 327 | 20240117 | 130600 | 49335566200 | 87700 | 87700 | 87800 | 87700 | 1054 |
| 328 | 20240117 | 130500 | 49243109400 | 87700 | 87700 | 87800 | 87700 | 1860 |
| 329 | 20240117 | 130400 | 49079961200 | 87700 | 87700 | 87800 | 87700 | 2008 |
| 330 | 20240117 | 130300 | 48903841700 | 87700 | 87700 | 87800 | 87700 | 2029 |
| 331 | 20240117 | 130200 | 48725876000 | 87700 | 87700 | 87800 | 87700 | 1073 |
| 332 | 20240117 | 130100 | 48631753500 | 87700 | 87700 | 87800 | 87700 | 943 |
| 333 | 20240117 | 130000 | 48549030500 | 87800 | 87800 | 87800 | 87700 | 3903 |
| 334 | 20240117 | 125900 | 48206730700 | 87700 | 87700 | 87800 | 87700 | 598 |
| 335 | 20240117 | 125800 | 48154262900 | 87700 | 87700 | 87800 | 87700 | 3115 |
| 336 | 20240117 | 125700 | 47881034300 | 87700 | 87700 | 87800 | 87700 | 2697 |
| 337 | 20240117 | 125600 | 47644328200 | 87700 | 87700 | 87800 | 87700 | 895 |
| 338 | 20240117 | 125500 | 47565819100 | 87700 | 87700 | 87800 | 87700 | 1395 |
| 339 | 20240117 | 125400 | 47443452800 | 87700 | 87700 | 87800 | 87700 | 685 |
| 340 | 20240117 | 125300 | 47383368700 | 87700 | 87700 | 87800 | 87700 | 2322 |
| 341 | 20240117 | 125200 | 47179715200 | 87700 | 87800 | 87800 | 87700 | 1179 |
| 342 | 20240117 | 125100 | 47076268000 | 87700 | 87700 | 87800 | 87700 | 450 |
| 343 | 20240117 | 125000 | 47036787900 | 87700 | 87800 | 87800 | 87700 | 349 |
| 344 | 20240117 | 124900 | 47006164800 | 87800 | 87800 | 87800 | 87700 | 416 |
| 345 | 20240117 | 124800 | 46969674300 | 87800 | 87700 | 87800 | 87700 | 366 |
| 346 | 20240117 | 124700 | 46937566000 | 87800 | 87700 | 87800 | 87700 | 1424 |
| 347 | 20240117 | 124600 | 46812565000 | 87700 | 87700 | 87800 | 87700 | 6443 |
| 348 | 20240117 | 124500 | 46247512500 | 87800 | 87800 | 87900 | 87700 | 3115 |
| 349 | 20240117 | 124400 | 45974016300 | 87900 | 87900 | 87900 | 87800 | 1442 |
| 350 | 20240117 | 124300 | 45847402100 | 87900 | 87800 | 87900 | 87800 | 1756 |
| 351 | 20240117 | 124200 | 45693224600 | 87800 | 87800 | 87900 | 87800 | 793 |
| 352 | 20240117 | 124100 | 45623597100 | 87800 | 87900 | 87900 | 87800 | 126 |
| 353 | 20240117 | 124000 | 45612528600 | 87900 | 88000 | 88100 | 87900 | 3948 |
| 354 | 20240117 | 123900 | 45265377800 | 88000 | 88000 | 88100 | 88000 | 294 |
| 355 | 20240117 | 123800 | 45239504500 | 88100 | 88000 | 88100 | 88000 | 1902 |
| 356 | 20240117 | 123700 | 45072125300 | 88000 | 88000 | 88100 | 88000 | 8543 |
| 357 | 20240117 | 123600 | 44320331600 | 88000 | 88000 | 88100 | 88000 | 453 |
| 358 | 20240117 | 123500 | 44280447500 | 88000 | 88100 | 88100 | 88000 | 3370 |
| 359 | 20240117 | 123400 | 43983874300 | 88100 | 88100 | 88100 | 88000 | 1150 |
| 360 | 20240117 | 123300 | 43882574600 | 88000 | 88100 | 88100 | 88000 | 426 |
| 361 | 20240117 | 123200 | 43845051300 | 88000 | 88100 | 88100 | 88000 | 294 |
| 362 | 20240117 | 123100 | 43819155800 | 88100 | 88000 | 88100 | 88000 | 917 |
| 363 | 20240117 | 123000 | 43738384800 | 88100 | 88000 | 88100 | 88000 | 559 |
| 364 | 20240117 | 122900 | 43689151700 | 88100 | 88100 | 88100 | 88000 | 1010 |
| 365 | 20240117 | 122800 | 43600177800 | 88000 | 88000 | 88100 | 88000 | 774 |
| 366 | 20240117 | 122700 | 43532000200 | 88100 | 88100 | 88100 | 88000 | 1367 |
| 367 | 20240117 | 122600 | 43411584900 | 88100 | 88100 | 88100 | 88000 | 717 |
| 368 | 20240117 | 122500 | 43348435400 | 88100 | 88000 | 88100 | 88000 | 867 |
| 369 | 20240117 | 122400 | 43272058900 | 88100 | 88100 | 88100 | 88000 | 1124 |
| 370 | 20240117 | 122300 | 43173063500 | 88100 | 88000 | 88100 | 88000 | 569 |
| 371 | 20240117 | 122200 | 43122937900 | 88100 | 88100 | 88100 | 88000 | 1106 |
| 372 | 20240117 | 122100 | 43025515300 | 88000 | 88100 | 88100 | 88000 | 717 |
| 373 | 20240117 | 122000 | 42962367100 | 88000 | 88000 | 88100 | 88000 | 643 |
| 374 | 20240117 | 121900 | 42905727100 | 88000 | 88000 | 88100 | 88000 | 544 |
| 375 | 20240117 | 121800 | 42857810300 | 88100 | 88100 | 88100 | 88000 | 1076 |
| 376 | 20240117 | 121700 | 42763033500 | 88000 | 88100 | 88100 | 88000 | 468 |
| 377 | 20240117 | 121600 | 42721822400 | 88000 | 88100 | 88100 | 88000 | 970 |
| 378 | 20240117 | 121500 | 42636370600 | 88100 | 88000 | 88100 | 88000 | 1152 |
| 379 | 20240117 | 121400 | 42534895200 | 88100 | 88100 | 88100 | 88000 | 397 |
| 380 | 20240117 | 121300 | 42499935700 | 88100 | 88000 | 88100 | 88000 | 607 |
| 381 | 20240117 | 121200 | 42446484100 | 88100 | 88100 | 88100 | 88000 | 423 |
| 382 | 20240117 | 121100 | 42409235400 | 88000 | 88000 | 88100 | 88000 | 425 |
| 383 | 20240117 | 121000 | 42371809600 | 88100 | 88000 | 88100 | 88000 | 295 |
| 384 | 20240117 | 120900 | 42345825800 | 88100 | 88100 | 88100 | 88000 | 458 |
| 385 | 20240117 | 120800 | 42305501500 | 88100 | 88100 | 88100 | 88000 | 995 |
| 386 | 20240117 | 120700 | 42217887400 | 88000 | 88000 | 88100 | 88000 | 604 |
| 387 | 20240117 | 120600 | 42164688700 | 88100 | 88000 | 88100 | 88000 | 739 |
| 388 | 20240117 | 120500 | 42099600700 | 88100 | 88100 | 88100 | 88000 | 346 |
| 389 | 20240117 | 120400 | 42069144200 | 88100 | 88100 | 88100 | 88000 | 671 |
| 390 | 20240117 | 120300 | 42010039300 | 88100 | 88100 | 88100 | 88000 | 788 |
| 391 | 20240117 | 120200 | 41940628900 | 88100 | 88000 | 88100 | 88000 | 386 |
| 392 | 20240117 | 120100 | 41906645600 | 88100 | 88000 | 88100 | 88000 | 843 |
| 393 | 20240117 | 120000 | 41832393000 | 88100 | 88100 | 88100 | 88000 | 838 |
| 394 | 20240117 | 115900 | 41758584900 | 88100 | 88100 | 88100 | 88000 | 917 |
| 395 | 20240117 | 115800 | 41677840100 | 88100 | 88100 | 88100 | 88000 | 679 |
| 396 | 20240117 | 115700 | 41618051000 | 88100 | 88000 | 88100 | 88000 | 578 |
| 397 | 20240117 | 115600 | 41567167400 | 88000 | 88100 | 88100 | 88000 | 253 |
| 398 | 20240117 | 115500 | 41544887900 | 88000 | 88000 | 88100 | 88000 | 212 |
| 399 | 20240117 | 115400 | 41526215000 | 88100 | 88100 | 88100 | 88000 | 370 |
| 400 | 20240117 | 115300 | 41493639400 | 88100 | 88000 | 88100 | 87900 | 8362 |
| 401 | 20240117 | 115200 | 40757774600 | 88000 | 88000 | 88000 | 87900 | 1127 |
| 402 | 20240117 | 115100 | 40658616000 | 88000 | 87900 | 88000 | 87900 | 850 |
| 403 | 20240117 | 115000 | 40583859600 | 88000 | 87900 | 88000 | 87900 | 912 |
| 404 | 20240117 | 114900 | 40503679900 | 87900 | 87900 | 88000 | 87900 | 467 |
| 405 | 20240117 | 114800 | 40462620100 | 88000 | 87900 | 88000 | 87900 | 387 |
| 406 | 20240117 | 114700 | 40428594000 | 88000 | 87900 | 88000 | 87900 | 697 |
| 407 | 20240117 | 114600 | 40367308000 | 87900 | 88000 | 88000 | 87900 | 661 |
| 408 | 20240117 | 114500 | 40309198700 | 88000 | 87900 | 88000 | 87900 | 996 |
| 409 | 20240117 | 114400 | 40221643800 | 87900 | 87900 | 88000 | 87900 | 1046 |
| 410 | 20240117 | 114300 | 40129687600 | 88000 | 88000 | 88000 | 87900 | 680 |
| 411 | 20240117 | 114200 | 40069906800 | 88000 | 88000 | 88000 | 87900 | 3106 |
| 412 | 20240117 | 114100 | 39796867600 | 88000 | 88000 | 88000 | 87900 | 1114 |
| 413 | 20240117 | 114000 | 39698930400 | 88000 | 87900 | 88000 | 87900 | 952 |
| 414 | 20240117 | 113900 | 39615235600 | 88000 | 87900 | 88000 | 87900 | 1000 |
| 415 | 20240117 | 113800 | 39527299600 | 87900 | 88000 | 88000 | 87900 | 481 |
| 416 | 20240117 | 113700 | 39484995700 | 88000 | 88000 | 88000 | 87900 | 508 |
| 417 | 20240117 | 113600 | 39440305800 | 88000 | 88000 | 88000 | 87900 | 524 |
| 418 | 20240117 | 113500 | 39394227000 | 88000 | 88000 | 88000 | 87900 | 328 |
| 419 | 20240117 | 113400 | 39365366200 | 87900 | 88000 | 88000 | 87900 | 749 |
| 420 | 20240117 | 113300 | 39299504300 | 87900 | 87800 | 88000 | 87800 | 6603 |
| 421 | 20240117 | 113200 | 38719219800 | 87900 | 87900 | 87900 | 87800 | 2203 |
| 422 | 20240117 | 113100 | 38525760900 | 87800 | 88000 | 88000 | 87800 | 7526 |
| 423 | 20240117 | 113000 | 37864174300 | 87900 | 87900 | 88000 | 87900 | 1384 |
| 424 | 20240117 | 112900 | 37742490800 | 88000 | 88000 | 88000 | 87900 | 1162 |
| 425 | 20240117 | 112800 | 37640277700 | 88000 | 87900 | 88000 | 87900 | 684 |
| 426 | 20240117 | 112700 | 37580115600 | 87900 | 88000 | 88000 | 87900 | 664 |
| 427 | 20240117 | 112600 | 37521742400 | 87900 | 87900 | 88000 | 87900 | 738 |
| 428 | 20240117 | 112500 | 37456859300 | 88000 | 87900 | 88000 | 87900 | 986 |
| 429 | 20240117 | 112400 | 37370169400 | 88000 | 87900 | 88000 | 87900 | 890 |
| 430 | 20240117 | 112300 | 37291913600 | 87900 | 88000 | 88000 | 87900 | 738 |
| 431 | 20240117 | 112200 | 37227013200 | 87900 | 87900 | 88000 | 87900 | 1159 |
| 432 | 20240117 | 112100 | 37125123400 | 87900 | 88100 | 88200 | 87900 | 12748 |
| 433 | 20240117 | 112000 | 36002695100 | 88200 | 88200 | 88200 | 88100 | 999 |
| 434 | 20240117 | 111900 | 35914645200 | 88200 | 88200 | 88200 | 88100 | 1748 |
| 435 | 20240117 | 111800 | 35760628400 | 88100 | 88200 | 88200 | 88100 | 862 |
| 436 | 20240117 | 111700 | 35684626300 | 88200 | 88100 | 88200 | 88100 | 515 |
| 437 | 20240117 | 111600 | 35639226300 | 88200 | 88200 | 88200 | 88100 | 404 |
| 438 | 20240117 | 111500 | 35603612800 | 88200 | 88100 | 88200 | 88100 | 713 |
| 439 | 20240117 | 111400 | 35540763900 | 88100 | 88200 | 88200 | 88100 | 1036 |
| 440 | 20240117 | 111300 | 35449417500 | 88100 | 88200 | 88200 | 88100 | 1497 |
| 441 | 20240117 | 111200 | 35317474400 | 88100 | 88100 | 88200 | 88100 | 1547 |
| 442 | 20240117 | 111100 | 35181055300 | 88100 | 88100 | 88200 | 88100 | 576 |
| 443 | 20240117 | 111000 | 35130290800 | 88100 | 88200 | 88200 | 88100 | 473 |
| 444 | 20240117 | 110900 | 35088594900 | 88200 | 88100 | 88200 | 88100 | 1153 |
| 445 | 20240117 | 110800 | 34986924000 | 88200 | 88200 | 88200 | 88100 | 437 |
| 446 | 20240117 | 110700 | 34948402400 | 88200 | 88200 | 88200 | 88100 | 366 |
| 447 | 20240117 | 110600 | 34916136900 | 88100 | 88200 | 88200 | 88100 | 611 |
| 448 | 20240117 | 110500 | 34862276000 | 88100 | 88200 | 88200 | 88100 | 587 |
| 449 | 20240117 | 110400 | 34810537700 | 88100 | 88200 | 88200 | 88100 | 486 |
| 450 | 20240117 | 110300 | 34767688000 | 88200 | 88100 | 88200 | 88100 | 1095 |
| 451 | 20240117 | 110200 | 34671133800 | 88100 | 88200 | 88200 | 88100 | 584 |
| 452 | 20240117 | 110100 | 34619645900 | 88200 | 88100 | 88200 | 88100 | 504 |
| 453 | 20240117 | 110000 | 34575225100 | 88200 | 88200 | 88200 | 88100 | 572 |
| 454 | 20240117 | 105900 | 34524800600 | 88200 | 88100 | 88200 | 88100 | 654 |
| 455 | 20240117 | 105800 | 34467140200 | 88100 | 88100 | 88200 | 88100 | 356 |
| 456 | 20240117 | 105700 | 34435768300 | 88100 | 88200 | 88200 | 88100 | 879 |
| 457 | 20240117 | 105600 | 34358318900 | 88100 | 88100 | 88200 | 88100 | 1258 |
| 458 | 20240117 | 105500 | 34247476700 | 88100 | 88100 | 88100 | 88000 | 3266 |
| 459 | 20240117 | 105400 | 33959758400 | 88000 | 88000 | 88100 | 88000 | 729 |
| 460 | 20240117 | 105300 | 33895599400 | 88000 | 88000 | 88100 | 88000 | 324 |
| 461 | 20240117 | 105200 | 33867079700 | 88100 | 88000 | 88100 | 88000 | 607 |
| 462 | 20240117 | 105100 | 33813656500 | 88000 | 88100 | 88100 | 88000 | 251 |
| 463 | 20240117 | 105000 | 33791559900 | 88100 | 87900 | 88100 | 87800 | 5123 |
| 464 | 20240117 | 104900 | 33340967000 | 87800 | 87900 | 87900 | 87800 | 3817 |
| 465 | 20240117 | 104800 | 33005460100 | 87900 | 87900 | 88000 | 87800 | 7335 |
| 466 | 20240117 | 104700 | 32360863500 | 88000 | 88000 | 88000 | 87900 | 1664 |
| 467 | 20240117 | 104600 | 32214579800 | 87900 | 88000 | 88000 | 87900 | 1823 |
| 468 | 20240117 | 104500 | 32054250400 | 88000 | 88000 | 88000 | 87900 | 1120 |
| 469 | 20240117 | 104400 | 31955789100 | 87900 | 87900 | 88000 | 87900 | 1400 |
| 470 | 20240117 | 104300 | 31832695700 | 87900 | 87900 | 88000 | 87900 | 875 |
| 471 | 20240117 | 104200 | 31755771800 | 87900 | 87900 | 88000 | 87900 | 354 |
| 472 | 20240117 | 104100 | 31724646800 | 87900 | 87900 | 88000 | 87900 | 1601 |
| 473 | 20240117 | 104000 | 31583901300 | 87900 | 88000 | 88100 | 87900 | 1080 |
| 474 | 20240117 | 103900 | 31488940400 | 88100 | 88100 | 88100 | 88000 | 5011 |
| 475 | 20240117 | 103800 | 31047957400 | 88100 | 88100 | 88100 | 88000 | 678 |
| 476 | 20240117 | 103700 | 30988281900 | 88100 | 88100 | 88100 | 88000 | 715 |
| 477 | 20240117 | 103600 | 30925336900 | 88100 | 88000 | 88100 | 88000 | 600 |
| 478 | 20240117 | 103500 | 30872526300 | 88000 | 88000 | 88100 | 88000 | 455 |
| 479 | 20240117 | 103400 | 30832471800 | 88100 | 88000 | 88100 | 88000 | 532 |
| 480 | 20240117 | 103300 | 30785642300 | 88000 | 88100 | 88100 | 88000 | 965 |
| 481 | 20240117 | 103200 | 30700715600 | 88100 | 88100 | 88100 | 88000 | 573 |
| 482 | 20240117 | 103100 | 30650263700 | 88100 | 88100 | 88100 | 88000 | 406 |
| 483 | 20240117 | 103000 | 30614525500 | 88100 | 88000 | 88100 | 88000 | 235 |
| 484 | 20240117 | 102900 | 30593837600 | 88000 | 88100 | 88100 | 88000 | 2754 |
| 485 | 20240117 | 102800 | 30351467800 | 88100 | 88200 | 88200 | 88000 | 6720 |
| 486 | 20240117 | 102700 | 29759883500 | 88200 | 88200 | 88200 | 88100 | 623 |
| 487 | 20240117 | 102600 | 29704975500 | 88200 | 88100 | 88200 | 88100 | 752 |
| 488 | 20240117 | 102500 | 29638710100 | 88200 | 88200 | 88200 | 88100 | 1308 |
| 489 | 20240117 | 102400 | 29523452000 | 88200 | 88200 | 88200 | 88100 | 412 |
| 490 | 20240117 | 102300 | 29487144600 | 88200 | 88100 | 88200 | 88000 | 5522 |
| 491 | 20240117 | 102200 | 29000676000 | 88100 | 88100 | 88100 | 88000 | 564 |
| 492 | 20240117 | 102100 | 28951026300 | 88000 | 88000 | 88100 | 88000 | 475 |
| 493 | 20240117 | 102000 | 28909207800 | 88000 | 88000 | 88100 | 88000 | 599 |
| 494 | 20240117 | 101900 | 28856482300 | 88100 | 88000 | 88100 | 88000 | 918 |
| 495 | 20240117 | 101800 | 28775653900 | 88100 | 88000 | 88100 | 88000 | 2536 |
| 496 | 20240117 | 101700 | 28552475700 | 88000 | 88000 | 88100 | 88000 | 1005 |
| 497 | 20240117 | 101600 | 28463993500 | 88100 | 88100 | 88100 | 88000 | 920 |
| 498 | 20240117 | 101500 | 28383006600 | 88100 | 88000 | 88100 | 87900 | 5260 |
| 499 | 20240117 | 101400 | 27920143600 | 88000 | 88100 | 88100 | 87900 | 9909 |
| 500 | 20240117 | 101300 | 27048140200 | 88100 | 88100 | 88200 | 88000 | 2009 |
| 501 | 20240117 | 101200 | 26871169500 | 88200 | 88200 | 88300 | 88100 | 4127 |
| 502 | 20240117 | 101100 | 26507283100 | 88200 | 88200 | 88300 | 88000 | 9545 |
| 503 | 20240117 | 101000 | 25666256500 | 88200 | 88300 | 88300 | 88100 | 3101 |
| 504 | 20240117 | 100900 | 25392743700 | 88300 | 88300 | 88300 | 88200 | 1767 |
| 505 | 20240117 | 100800 | 25236765500 | 88200 | 88300 | 88300 | 88200 | 636 |
| 506 | 20240117 | 100700 | 25180663400 | 88300 | 88300 | 88300 | 88200 | 1136 |
| 507 | 20240117 | 100600 | 25080449900 | 88200 | 88300 | 88400 | 88200 | 1966 |
| 508 | 20240117 | 100500 | 24906955200 | 88300 | 88400 | 88400 | 88300 | 1227 |
| 509 | 20240117 | 100400 | 24798602500 | 88400 | 88500 | 88500 | 88300 | 3604 |
| 510 | 20240117 | 100300 | 24480118300 | 88400 | 88600 | 88600 | 88400 | 978 |
| 511 | 20240117 | 100200 | 24393596600 | 88600 | 88500 | 88600 | 88500 | 1472 |
| 512 | 20240117 | 100100 | 24263305500 | 88500 | 88600 | 88600 | 88500 | 629 |
| 513 | 20240117 | 100000 | 24207605900 | 88600 | 88500 | 88600 | 88400 | 1760 |
| 514 | 20240117 | 095900 | 24051852700 | 88500 | 88500 | 88500 | 88400 | 592 |
| 515 | 20240117 | 095800 | 23999484000 | 88600 | 88600 | 88600 | 88500 | 1572 |
| 516 | 20240117 | 095700 | 23860336100 | 88600 | 88500 | 88600 | 88500 | 2281 |
| 517 | 20240117 | 095600 | 23658431500 | 88400 | 88400 | 88500 | 88400 | 1970 |
| 518 | 20240117 | 095500 | 23484103500 | 88400 | 88600 | 88600 | 88400 | 911 |
| 519 | 20240117 | 095400 | 23403477800 | 88500 | 88600 | 88600 | 88500 | 3061 |
| 520 | 20240117 | 095300 | 23132371800 | 88600 | 88500 | 88600 | 88500 | 246 |
| 521 | 20240117 | 095200 | 23110581400 | 88500 | 88500 | 88600 | 88500 | 776 |
| 522 | 20240117 | 095100 | 23041893500 | 88500 | 88500 | 88500 | 88400 | 636 |
| 523 | 20240117 | 095000 | 22985618000 | 88500 | 88500 | 88500 | 88400 | 271 |
| 524 | 20240117 | 094900 | 22961645300 | 88500 | 88400 | 88500 | 88300 | 1095 |
| 525 | 20240117 | 094800 | 22864845300 | 88400 | 88500 | 88600 | 88300 | 3599 |
| 526 | 20240117 | 094700 | 22546755600 | 88500 | 88300 | 88600 | 88300 | 3065 |
| 527 | 20240117 | 094600 | 22275777600 | 88300 | 88200 | 88300 | 88200 | 529 |
| 528 | 20240117 | 094500 | 22229075600 | 88300 | 88300 | 88300 | 88200 | 913 |
| 529 | 20240117 | 094400 | 22148481800 | 88300 | 88300 | 88300 | 88200 | 735 |
| 530 | 20240117 | 094300 | 22083615700 | 88300 | 88300 | 88300 | 88200 | 485 |
| 531 | 20240117 | 094200 | 22040794700 | 88300 | 88300 | 88400 | 88200 | 7577 |
| 532 | 20240117 | 094100 | 21371526100 | 88300 | 88100 | 88500 | 88100 | 13976 |
| 533 | 20240117 | 094000 | 20137847500 | 88100 | 88300 | 88300 | 88000 | 1781 |
| 534 | 20240117 | 093900 | 19980837900 | 88300 | 88100 | 88300 | 88000 | 3263 |
| 535 | 20240117 | 093800 | 19693279800 | 88000 | 88100 | 88300 | 88000 | 3243 |
| 536 | 20240117 | 093700 | 19407450700 | 88200 | 87900 | 88200 | 87900 | 2936 |
| 537 | 20240117 | 093600 | 19148985200 | 88000 | 87600 | 88000 | 87600 | 7761 |
| 538 | 20240117 | 093500 | 18467286100 | 87600 | 87800 | 87800 | 87600 | 6158 |
| 539 | 20240117 | 093400 | 17927121400 | 87700 | 87900 | 87900 | 87700 | 2707 |
| 540 | 20240117 | 093300 | 17689460100 | 87900 | 87800 | 87900 | 87700 | 4604 |
| 541 | 20240117 | 093200 | 17285227300 | 87800 | 87800 | 87800 | 87700 | 5043 |
| 542 | 20240117 | 093100 | 16842549300 | 87800 | 87800 | 87900 | 87700 | 4231 |
| 543 | 20240117 | 093000 | 16471171000 | 87700 | 87700 | 87800 | 87700 | 3670 |
| 544 | 20240117 | 092900 | 16149277800 | 87700 | 87600 | 87800 | 87500 | 11612 |
| 545 | 20240117 | 092800 | 15131219500 | 87600 | 88000 | 88100 | 87600 | 18786 |
| 546 | 20240117 | 092700 | 13480397000 | 88000 | 88100 | 88200 | 88000 | 2853 |
| 547 | 20240117 | 092600 | 13229175200 | 88200 | 88100 | 88200 | 88000 | 4422 |
| 548 | 20240117 | 092500 | 12839601000 | 88100 | 88100 | 88200 | 88000 | 10779 |
| 549 | 20240117 | 092400 | 11890439100 | 88100 | 88200 | 88200 | 88100 | 5403 |
| 550 | 20240117 | 092300 | 11414342400 | 88200 | 88200 | 88300 | 88100 | 4391 |
| 551 | 20240117 | 092200 | 11027093400 | 88200 | 88300 | 88300 | 88200 | 2499 |
| 552 | 20240117 | 092100 | 10806635400 | 88300 | 88300 | 88400 | 88200 | 6251 |
| 553 | 20240117 | 092000 | 10254728000 | 88300 | 88600 | 88600 | 88300 | 20374 |
| 554 | 20240117 | 091900 | 8452875600 | 88500 | 88500 | 88600 | 88500 | 2562 |
| 555 | 20240117 | 091800 | 8226094200 | 88500 | 88700 | 88700 | 88500 | 4277 |
| 556 | 20240117 | 091700 | 7847160000 | 88700 | 88700 | 88700 | 88600 | 1478 |
| 557 | 20240117 | 091600 | 7716097500 | 88600 | 88500 | 88700 | 88500 | 5518 |
| 558 | 20240117 | 091500 | 7227296900 | 88500 | 88600 | 88700 | 88500 | 1902 |
| 559 | 20240117 | 091400 | 7058829200 | 88600 | 88700 | 88700 | 88600 | 1540 |
| 560 | 20240117 | 091300 | 6922379300 | 88600 | 88700 | 88700 | 88600 | 2763 |
| 561 | 20240117 | 091200 | 6677571800 | 88600 | 88700 | 88800 | 88600 | 2280 |
| 562 | 20240117 | 091100 | 6475334900 | 88700 | 88800 | 88800 | 88700 | 1382 |
| 563 | 20240117 | 091000 | 6352724800 | 88800 | 89000 | 89000 | 88700 | 704 |
| 564 | 20240117 | 090900 | 6290148800 | 88900 | 88500 | 89000 | 88500 | 6218 |
| 565 | 20240117 | 090800 | 5738662100 | 88600 | 88700 | 88800 | 88500 | 4412 |
| 566 | 20240117 | 090700 | 5347602900 | 88700 | 88800 | 88800 | 88600 | 8663 |
| 567 | 20240117 | 090600 | 4579658200 | 88800 | 88900 | 88900 | 88700 | 2947 |
| 568 | 20240117 | 090500 | 4318014900 | 88900 | 89000 | 89000 | 88700 | 10825 |
| 569 | 20240117 | 090400 | 3356239400 | 89000 | 89200 | 89200 | 88900 | 5859 |
| 570 | 20240117 | 090300 | 2834575300 | 89200 | 89400 | 89500 | 89100 | 2958 |
| 571 | 20240117 | 090200 | 2570442000 | 89500 | 89400 | 89500 | 89300 | 3165 |
| 572 | 20240117 | 090100 | 2287475200 | 89500 | 89200 | 89500 | 89200 | 4041 |
| 573 | 20240117 | 090000 | 1926310000 | 89200 | 89000 | 89300 | 89000 | 21631 |