30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 3 | 20240117 | 183200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 4 | 20240117 | 183100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 5 | 20240117 | 183000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 6 | 20240117 | 182900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 7 | 20240117 | 182800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 8 | 20240117 | 182700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 9 | 20240117 | 182600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 10 | 20240117 | 182500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 11 | 20240117 | 182400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 12 | 20240117 | 182300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 13 | 20240117 | 182200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 14 | 20240117 | 182100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 15 | 20240117 | 182000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 16 | 20240117 | 181900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 17 | 20240117 | 181800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 18 | 20240117 | 181700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 19 | 20240117 | 181600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 20 | 20240117 | 181500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 21 | 20240117 | 181400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 22 | 20240117 | 181300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 23 | 20240117 | 181200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 24 | 20240117 | 181100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 25 | 20240117 | 181000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 26 | 20240117 | 180900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 27 | 20240117 | 180800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 28 | 20240117 | 180700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 29 | 20240117 | 180600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 30 | 20240117 | 180500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 31 | 20240117 | 180400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 32 | 20240117 | 180300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 33 | 20240117 | 180200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 34 | 20240117 | 180100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 35 | 20240117 | 180000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 36 | 20240117 | 175900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 37 | 20240117 | 175800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 38 | 20240117 | 175700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 39 | 20240117 | 175600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 40 | 20240117 | 175500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 41 | 20240117 | 175400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 42 | 20240117 | 175300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 43 | 20240117 | 175200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 44 | 20240117 | 175100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 45 | 20240117 | 175000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 46 | 20240117 | 174900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 47 | 20240117 | 174800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 48 | 20240117 | 174700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 49 | 20240117 | 174600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 50 | 20240117 | 174500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 51 | 20240117 | 174400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 52 | 20240117 | 174300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 53 | 20240117 | 174200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 54 | 20240117 | 174100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 55 | 20240117 | 174000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 56 | 20240117 | 173900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 57 | 20240117 | 173800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 58 | 20240117 | 173700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 59 | 20240117 | 173600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 60 | 20240117 | 173500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 61 | 20240117 | 173400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 62 | 20240117 | 173300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 63 | 20240117 | 173200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 64 | 20240117 | 173100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 65 | 20240117 | 173000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 66 | 20240117 | 172900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 67 | 20240117 | 172800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 68 | 20240117 | 172700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 69 | 20240117 | 172600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 70 | 20240117 | 172500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 71 | 20240117 | 172400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 72 | 20240117 | 172300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 73 | 20240117 | 172200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 74 | 20240117 | 172100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 75 | 20240117 | 172000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 76 | 20240117 | 171900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 77 | 20240117 | 171800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 78 | 20240117 | 171700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 79 | 20240117 | 171600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 80 | 20240117 | 171500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 81 | 20240117 | 171400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 82 | 20240117 | 171300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 83 | 20240117 | 171200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 84 | 20240117 | 171100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 85 | 20240117 | 171000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 86 | 20240117 | 170900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 87 | 20240117 | 170800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 88 | 20240117 | 170700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 89 | 20240117 | 170600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 90 | 20240117 | 170500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 91 | 20240117 | 170400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 92 | 20240117 | 170300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 93 | 20240117 | 170200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 94 | 20240117 | 170100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 95 | 20240117 | 170000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 96 | 20240117 | 165900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 97 | 20240117 | 165800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 98 | 20240117 | 165700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 99 | 20240117 | 165600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 100 | 20240117 | 165500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 101 | 20240117 | 165400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 102 | 20240117 | 165300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 103 | 20240117 | 165200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 104 | 20240117 | 165100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 105 | 20240117 | 165000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 106 | 20240117 | 164900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 107 | 20240117 | 164800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 108 | 20240117 | 164700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 109 | 20240117 | 164600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 110 | 20240117 | 164500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 111 | 20240117 | 164400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 112 | 20240117 | 164300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 113 | 20240117 | 164200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 114 | 20240117 | 164100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 115 | 20240117 | 164000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 116 | 20240117 | 163900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 117 | 20240117 | 163800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 118 | 20240117 | 163700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 119 | 20240117 | 163600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 120 | 20240117 | 163500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 121 | 20240117 | 163400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 122 | 20240117 | 163300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 123 | 20240117 | 163200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 124 | 20240117 | 163100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 125 | 20240117 | 163000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 126 | 20240117 | 162900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 127 | 20240117 | 162800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 128 | 20240117 | 162700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 129 | 20240117 | 162600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 130 | 20240117 | 162500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 131 | 20240117 | 162400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 132 | 20240117 | 162300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 133 | 20240117 | 162200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 134 | 20240117 | 162100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 135 | 20240117 | 162000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 136 | 20240117 | 161900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 137 | 20240117 | 161800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 138 | 20240117 | 161700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 139 | 20240117 | 161600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 140 | 20240117 | 161500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 141 | 20240117 | 161400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 142 | 20240117 | 161300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 143 | 20240117 | 161200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 144 | 20240117 | 161100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 145 | 20240117 | 161000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 146 | 20240117 | 160900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 147 | 20240117 | 160800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 148 | 20240117 | 160700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 149 | 20240117 | 160600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 150 | 20240117 | 160500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 151 | 20240117 | 160400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 152 | 20240117 | 160300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 153 | 20240117 | 160200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 154 | 20240117 | 160100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 155 | 20240117 | 160000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 156 | 20240117 | 155900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 157 | 20240117 | 155800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 158 | 20240117 | 155700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 159 | 20240117 | 155600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 160 | 20240117 | 155500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 161 | 20240117 | 155400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 162 | 20240117 | 155300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 163 | 20240117 | 155200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 164 | 20240117 | 155100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 165 | 20240117 | 155000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 166 | 20240117 | 154900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 167 | 20240117 | 154800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 168 | 20240117 | 154700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 169 | 20240117 | 154600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 170 | 20240117 | 154500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 171 | 20240117 | 154400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 172 | 20240117 | 154300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 173 | 20240117 | 154200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 174 | 20240117 | 154100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 175 | 20240117 | 154000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 176 | 20240117 | 153900 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 177 | 20240117 | 153800 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 178 | 20240117 | 153700 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 179 | 20240117 | 153600 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 180 | 20240117 | 153500 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 181 | 20240117 | 153400 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 182 | 20240117 | 153300 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 183 | 20240117 | 153200 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 184 | 20240117 | 153100 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 0 |
| 185 | 20240117 | 153000 | 7552922000 | 88100 | 88100 | 88100 | 88100 | 1853 |
| 186 | 20240117 | 152900 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 187 | 20240117 | 152800 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 188 | 20240117 | 152700 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 189 | 20240117 | 152600 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 190 | 20240117 | 152500 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 191 | 20240117 | 152400 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 192 | 20240117 | 152300 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 193 | 20240117 | 152200 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 194 | 20240117 | 152100 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 195 | 20240117 | 152000 | 7389672700 | 88200 | 88200 | 88200 | 88200 | 0 |
| 196 | 20240117 | 151900 | 7389672700 | 88200 | 88100 | 88300 | 88000 | 315 |
| 197 | 20240117 | 151800 | 7361903500 | 88200 | 88300 | 88400 | 88100 | 573 |
| 198 | 20240117 | 151700 | 7311361300 | 88400 | 88400 | 88400 | 88200 | 321 |
| 199 | 20240117 | 151600 | 7283001200 | 88400 | 88400 | 88400 | 88300 | 138 |
| 200 | 20240117 | 151500 | 7270802100 | 88400 | 88200 | 88400 | 88200 | 347 |
| 201 | 20240117 | 151400 | 7240154400 | 88200 | 88300 | 88300 | 88200 | 209 |
| 202 | 20240117 | 151300 | 7221705300 | 88300 | 88200 | 88300 | 88200 | 169 |
| 203 | 20240117 | 151200 | 7206793900 | 88200 | 88100 | 88200 | 88100 | 163 |
| 204 | 20240117 | 151100 | 7192422000 | 88200 | 88200 | 88300 | 88100 | 176 |
| 205 | 20240117 | 151000 | 7176895100 | 88200 | 88400 | 88500 | 88200 | 498 |
| 206 | 20240117 | 150900 | 7132911000 | 88400 | 88500 | 88500 | 88400 | 180 |
| 207 | 20240117 | 150800 | 7116985200 | 88500 | 88400 | 88500 | 88400 | 208 |
| 208 | 20240117 | 150700 | 7098587900 | 88400 | 88400 | 88400 | 88200 | 210 |
| 209 | 20240117 | 150600 | 7080032600 | 88400 | 88500 | 88500 | 88200 | 224 |
| 210 | 20240117 | 150500 | 7060221800 | 88500 | 88500 | 88500 | 88400 | 244 |
| 211 | 20240117 | 150400 | 7038628300 | 88500 | 88500 | 88500 | 88300 | 167 |
| 212 | 20240117 | 150300 | 7023854200 | 88500 | 88300 | 88500 | 88300 | 270 |
| 213 | 20240117 | 150200 | 6999984500 | 88300 | 88400 | 88500 | 88000 | 179 |
| 214 | 20240117 | 150100 | 6984173400 | 88400 | 88400 | 88400 | 88400 | 186 |
| 215 | 20240117 | 150000 | 6967731000 | 88400 | 88500 | 88500 | 88100 | 198 |
| 216 | 20240117 | 145900 | 6950226200 | 88500 | 88500 | 88500 | 88100 | 165 |
| 217 | 20240117 | 145800 | 6935636900 | 88100 | 88400 | 88500 | 88000 | 241 |
| 218 | 20240117 | 145700 | 6914330300 | 88400 | 88400 | 88400 | 88000 | 171 |
| 219 | 20240117 | 145600 | 6899228900 | 88400 | 88400 | 88400 | 88000 | 410 |
| 220 | 20240117 | 145500 | 6863042700 | 88400 | 88400 | 88400 | 88400 | 147 |
| 221 | 20240117 | 145400 | 6850047900 | 88400 | 88500 | 88500 | 88400 | 180 |
| 222 | 20240117 | 145300 | 6834127400 | 88500 | 88400 | 88500 | 88000 | 735 |
| 223 | 20240117 | 145200 | 6769314700 | 88400 | 88500 | 88500 | 88400 | 134 |
| 224 | 20240117 | 145100 | 6757461100 | 88500 | 88600 | 88600 | 88400 | 324 |
| 225 | 20240117 | 145000 | 6728788200 | 88600 | 88500 | 88600 | 88400 | 145 |
| 226 | 20240117 | 144900 | 6715951300 | 88400 | 88600 | 88600 | 88400 | 210 |
| 227 | 20240117 | 144800 | 6697351400 | 88600 | 88400 | 88600 | 88300 | 284 |
| 228 | 20240117 | 144700 | 6672222500 | 88500 | 88500 | 88600 | 88400 | 168 |
| 229 | 20240117 | 144600 | 6657356100 | 88500 | 88500 | 88600 | 88500 | 219 |
| 230 | 20240117 | 144500 | 6637968100 | 88500 | 88500 | 88600 | 88500 | 160 |
| 231 | 20240117 | 144400 | 6623806100 | 88500 | 88400 | 88500 | 88400 | 192 |
| 232 | 20240117 | 144300 | 6606822700 | 88400 | 88400 | 88400 | 88200 | 232 |
| 233 | 20240117 | 144200 | 6586326100 | 88400 | 88400 | 88400 | 88300 | 189 |
| 234 | 20240117 | 144100 | 6569621100 | 88400 | 88400 | 88400 | 88200 | 172 |
| 235 | 20240117 | 144000 | 6554427100 | 88300 | 88200 | 88400 | 88000 | 823 |
| 236 | 20240117 | 143900 | 6481855200 | 88300 | 88500 | 88700 | 88300 | 709 |
| 237 | 20240117 | 143800 | 6419118800 | 88600 | 88300 | 88600 | 88300 | 1469 |
| 238 | 20240117 | 143700 | 6289321600 | 88300 | 88400 | 88400 | 88200 | 435 |
| 239 | 20240117 | 143600 | 6250927200 | 88400 | 88600 | 88600 | 88400 | 256 |
| 240 | 20240117 | 143500 | 6228291800 | 88600 | 88700 | 88700 | 88500 | 74 |
| 241 | 20240117 | 143400 | 6221738000 | 88700 | 88800 | 88900 | 88600 | 268 |
| 242 | 20240117 | 143300 | 6197946900 | 88800 | 88800 | 88800 | 88600 | 195 |
| 243 | 20240117 | 143200 | 6180652400 | 88600 | 88600 | 88700 | 88500 | 388 |
| 244 | 20240117 | 143100 | 6146277900 | 88600 | 88600 | 88600 | 88000 | 112 |
| 245 | 20240117 | 143000 | 6136378500 | 88600 | 88200 | 88600 | 88000 | 375 |
| 246 | 20240117 | 142900 | 6103262100 | 88300 | 87800 | 88300 | 87700 | 1845 |
| 247 | 20240117 | 142800 | 5941252100 | 87800 | 88500 | 88600 | 87800 | 2421 |
| 248 | 20240117 | 142700 | 5728103000 | 88500 | 88400 | 88600 | 88400 | 166 |
| 249 | 20240117 | 142600 | 5713412600 | 88400 | 88600 | 88800 | 88400 | 2222 |
| 250 | 20240117 | 142500 | 5516646800 | 88600 | 88700 | 88800 | 88500 | 425 |
| 251 | 20240117 | 142400 | 5478987400 | 88700 | 88600 | 88800 | 88500 | 360 |
| 252 | 20240117 | 142300 | 5447090200 | 88600 | 88700 | 88800 | 88500 | 490 |
| 253 | 20240117 | 142200 | 5403636800 | 88700 | 89100 | 89100 | 88700 | 1729 |
| 254 | 20240117 | 142100 | 5250041100 | 89100 | 89200 | 89200 | 89000 | 174 |
| 255 | 20240117 | 142000 | 5234526200 | 89200 | 89100 | 89300 | 89000 | 533 |
| 256 | 20240117 | 141900 | 5187032700 | 89100 | 89100 | 89200 | 89000 | 201 |
| 257 | 20240117 | 141800 | 5169131000 | 89100 | 89400 | 89400 | 89000 | 158 |
| 258 | 20240117 | 141700 | 5155052000 | 89100 | 89100 | 89100 | 89000 | 88 |
| 259 | 20240117 | 141600 | 5147212500 | 89100 | 89400 | 89400 | 89100 | 182 |
| 260 | 20240117 | 141500 | 5130970900 | 89400 | 89400 | 89400 | 89200 | 124 |
| 261 | 20240117 | 141400 | 5119894900 | 89000 | 89000 | 89400 | 89000 | 246 |
| 262 | 20240117 | 141300 | 5097973000 | 89100 | 89000 | 89300 | 88900 | 220 |
| 263 | 20240117 | 141200 | 5078372000 | 89000 | 89400 | 89400 | 89000 | 139 |
| 264 | 20240117 | 141100 | 5065987500 | 89400 | 89000 | 89400 | 89000 | 221 |
| 265 | 20240117 | 141000 | 5046288600 | 89100 | 89200 | 89400 | 89100 | 871 |
| 266 | 20240117 | 140900 | 4968662200 | 89200 | 89000 | 89400 | 89000 | 412 |
| 267 | 20240117 | 140800 | 4931938400 | 89100 | 89200 | 89500 | 89000 | 216 |
| 268 | 20240117 | 140700 | 4912680600 | 89300 | 89100 | 89500 | 89100 | 182 |
| 269 | 20240117 | 140600 | 4896445900 | 89200 | 89000 | 89500 | 89000 | 374 |
| 270 | 20240117 | 140500 | 4863085700 | 89400 | 89200 | 89400 | 89000 | 242 |
| 271 | 20240117 | 140400 | 4841506200 | 89300 | 89300 | 89400 | 89200 | 209 |
| 272 | 20240117 | 140300 | 4822839700 | 89300 | 89300 | 89400 | 89300 | 140 |
| 273 | 20240117 | 140200 | 4810334600 | 89300 | 89900 | 89900 | 89200 | 167 |
| 274 | 20240117 | 140100 | 4795394400 | 89300 | 89600 | 89900 | 89300 | 299 |
| 275 | 20240117 | 140000 | 4768609900 | 89600 | 89700 | 89800 | 89500 | 152 |
| 276 | 20240117 | 135900 | 4754981200 | 89800 | 89900 | 90000 | 89400 | 185 |
| 277 | 20240117 | 135800 | 4738370800 | 89600 | 90200 | 90200 | 89200 | 243 |
| 278 | 20240117 | 135700 | 4716568400 | 89700 | 90200 | 90200 | 89700 | 152 |
| 279 | 20240117 | 135600 | 4702896200 | 90000 | 90100 | 90400 | 90000 | 180 |
| 280 | 20240117 | 135500 | 4686674400 | 90000 | 90300 | 90300 | 90000 | 192 |
| 281 | 20240117 | 135400 | 4669373600 | 90300 | 90400 | 90500 | 90200 | 168 |
| 282 | 20240117 | 135300 | 4654199500 | 90400 | 90300 | 90500 | 90300 | 87 |
| 283 | 20240117 | 135200 | 4646334800 | 90300 | 90200 | 90300 | 90100 | 149 |
| 284 | 20240117 | 135100 | 4632894100 | 90200 | 90200 | 90200 | 89700 | 248 |
| 285 | 20240117 | 135000 | 4610558800 | 89900 | 90100 | 90300 | 89600 | 483 |
| 286 | 20240117 | 134900 | 4567092400 | 90000 | 89800 | 90000 | 89600 | 2653 |
| 287 | 20240117 | 134800 | 4328417600 | 89800 | 89700 | 89800 | 89700 | 230 |
| 288 | 20240117 | 134700 | 4307785700 | 89700 | 89600 | 89700 | 89400 | 330 |
| 289 | 20240117 | 134600 | 4278206200 | 89700 | 89800 | 89800 | 89700 | 242 |
| 290 | 20240117 | 134500 | 4256494400 | 89800 | 89900 | 89900 | 89800 | 156 |
| 291 | 20240117 | 134400 | 4242476900 | 89900 | 89900 | 89900 | 89600 | 141 |
| 292 | 20240117 | 134300 | 4229803000 | 89900 | 90000 | 90000 | 89600 | 112 |
| 293 | 20240117 | 134200 | 4219738300 | 90000 | 89900 | 90000 | 89800 | 214 |
| 294 | 20240117 | 134100 | 4200495100 | 89900 | 90000 | 90000 | 89900 | 298 |
| 295 | 20240117 | 134000 | 4173697200 | 90000 | 90000 | 90000 | 89900 | 203 |
| 296 | 20240117 | 133900 | 4155429700 | 89700 | 89800 | 90000 | 89600 | 965 |
| 297 | 20240117 | 133800 | 4068766900 | 89700 | 89700 | 89700 | 89700 | 227 |
| 298 | 20240117 | 133700 | 4048405000 | 89700 | 89700 | 89700 | 89600 | 164 |
| 299 | 20240117 | 133600 | 4033695600 | 89700 | 89700 | 89700 | 89600 | 226 |
| 300 | 20240117 | 133500 | 4013432200 | 89700 | 89600 | 89700 | 89600 | 123 |
| 301 | 20240117 | 133400 | 4002407100 | 89600 | 89800 | 89800 | 89600 | 199 |
| 302 | 20240117 | 133300 | 3984573000 | 89800 | 89800 | 89800 | 89700 | 131 |
| 303 | 20240117 | 133200 | 3972813600 | 89800 | 89700 | 89800 | 89600 | 116 |
| 304 | 20240117 | 133100 | 3962407400 | 89700 | 89700 | 89800 | 89700 | 180 |
| 305 | 20240117 | 133000 | 3946256100 | 89700 | 89700 | 89700 | 89600 | 73 |
| 306 | 20240117 | 132900 | 3939708200 | 89600 | 89600 | 89700 | 89600 | 179 |
| 307 | 20240117 | 132800 | 3923664800 | 89600 | 89600 | 89600 | 89500 | 94 |
| 308 | 20240117 | 132700 | 3915242700 | 89500 | 89500 | 89500 | 89300 | 163 |
| 309 | 20240117 | 132600 | 3900664900 | 89500 | 89300 | 89500 | 89300 | 221 |
| 310 | 20240117 | 132500 | 3880917100 | 89300 | 89200 | 89300 | 89200 | 36 |
| 311 | 20240117 | 132400 | 3877702500 | 89200 | 89000 | 89300 | 89000 | 292 |
| 312 | 20240117 | 132300 | 3851672700 | 89000 | 89000 | 89000 | 89000 | 118 |
| 313 | 20240117 | 132200 | 3841170700 | 89000 | 89000 | 89000 | 88900 | 126 |
| 314 | 20240117 | 132100 | 3829957900 | 89000 | 88900 | 89000 | 88900 | 343 |
| 315 | 20240117 | 132000 | 3799460300 | 88900 | 88900 | 88900 | 88900 | 7 |
| 316 | 20240117 | 131900 | 3798838000 | 88800 | 88900 | 88900 | 88800 | 29 |
| 317 | 20240117 | 131800 | 3796261200 | 88800 | 88900 | 88900 | 88800 | 25 |
| 318 | 20240117 | 131700 | 3794039200 | 88900 | 88900 | 88900 | 88800 | 147 |
| 319 | 20240117 | 131600 | 3780981600 | 88900 | 88900 | 88900 | 88800 | 25 |
| 320 | 20240117 | 131500 | 3778760900 | 88900 | 88800 | 88900 | 88800 | 39 |
| 321 | 20240117 | 131400 | 3775295000 | 88900 | 88900 | 88900 | 88800 | 13 |
| 322 | 20240117 | 131300 | 3774139500 | 88900 | 88900 | 88900 | 88800 | 13 |
| 323 | 20240117 | 131200 | 3772984600 | 88800 | 88900 | 89000 | 88800 | 396 |
| 324 | 20240117 | 131100 | 3737784700 | 88900 | 88900 | 88900 | 88900 | 118 |
| 325 | 20240117 | 131000 | 3727294500 | 88900 | 88800 | 88900 | 88800 | 41 |
| 326 | 20240117 | 130900 | 3723652200 | 88800 | 88800 | 88900 | 88800 | 78 |
| 327 | 20240117 | 130800 | 3716719700 | 88900 | 88900 | 88900 | 88900 | 149 |
| 328 | 20240117 | 130700 | 3703473600 | 89000 | 88900 | 89000 | 88800 | 69 |
| 329 | 20240117 | 130600 | 3697342400 | 88900 | 89400 | 89500 | 88900 | 2308 |
| 330 | 20240117 | 130500 | 3491592000 | 89500 | 89500 | 89500 | 89500 | 15 |
| 331 | 20240117 | 130400 | 3490249500 | 89500 | 89500 | 89500 | 89500 | 59 |
| 332 | 20240117 | 130300 | 3484969000 | 89500 | 89400 | 89500 | 89400 | 66 |
| 333 | 20240117 | 130200 | 3479068200 | 89500 | 89500 | 89500 | 89500 | 9 |
| 334 | 20240117 | 130100 | 3478262700 | 89500 | 89500 | 89500 | 89500 | 8 |
| 335 | 20240117 | 130000 | 3477546700 | 89500 | 89500 | 89500 | 89500 | 19 |
| 336 | 20240117 | 125900 | 3475846200 | 89500 | 89500 | 89500 | 89400 | 147 |
| 337 | 20240117 | 125800 | 3462689800 | 89500 | 89600 | 89600 | 89500 | 553 |
| 338 | 20240117 | 125700 | 3413182400 | 89700 | 89600 | 89700 | 89600 | 2 |
| 339 | 20240117 | 125600 | 3413003100 | 89700 | 89700 | 89700 | 89600 | 32 |
| 340 | 20240117 | 125500 | 3410134700 | 89700 | 89700 | 89700 | 89600 | 61 |
| 341 | 20240117 | 125400 | 3404668000 | 89700 | 89700 | 89700 | 89700 | 73 |
| 342 | 20240117 | 125300 | 3398119900 | 89700 | 89900 | 89900 | 89700 | 293 |
| 343 | 20240117 | 125200 | 3371812600 | 89900 | 89900 | 89900 | 89900 | 14 |
| 344 | 20240117 | 125100 | 3370554000 | 89900 | 89900 | 89900 | 89900 | 6 |
| 345 | 20240117 | 125000 | 3370014600 | 89800 | 89900 | 89900 | 89800 | 30 |
| 346 | 20240117 | 124900 | 3367317800 | 89900 | 89900 | 89900 | 89900 | 11 |
| 347 | 20240117 | 124800 | 3366328900 | 89900 | 89900 | 89900 | 89800 | 72 |
| 348 | 20240117 | 124700 | 3359862300 | 89900 | 89800 | 89900 | 89800 | 36 |
| 349 | 20240117 | 124600 | 3356629300 | 89800 | 89800 | 89800 | 89800 | 3 |
| 350 | 20240117 | 124500 | 3356359900 | 89800 | 89900 | 89900 | 89600 | 77 |
| 351 | 20240117 | 124400 | 3349452200 | 89800 | 89700 | 89900 | 89700 | 248 |
| 352 | 20240117 | 124300 | 3327187200 | 89800 | 89800 | 89800 | 89700 | 9 |
| 353 | 20240117 | 124200 | 3326379100 | 89800 | 89800 | 89900 | 89700 | 44 |
| 354 | 20240117 | 124100 | 3322428600 | 89800 | 89800 | 89800 | 89700 | 24 |
| 355 | 20240117 | 124000 | 3320274400 | 89800 | 89800 | 89800 | 89800 | 3 |
| 356 | 20240117 | 123900 | 3320005000 | 89900 | 89900 | 89900 | 89700 | 90 |
| 357 | 20240117 | 123800 | 3311928700 | 89800 | 89900 | 89900 | 89800 | 93 |
| 358 | 20240117 | 123700 | 3303576900 | 89900 | 89900 | 90000 | 89900 | 52 |
| 359 | 20240117 | 123600 | 3298902000 | 90000 | 90000 | 90100 | 89900 | 60 |
| 360 | 20240117 | 123500 | 3293502600 | 90100 | 90000 | 90100 | 90000 | 348 |
| 361 | 20240117 | 123400 | 3262182400 | 90000 | 89800 | 90000 | 89800 | 1007 |
| 362 | 20240117 | 123300 | 3171653600 | 89900 | 89900 | 89900 | 89900 | 13 |
| 363 | 20240117 | 123200 | 3170484900 | 89900 | 89900 | 89900 | 89800 | 19 |
| 364 | 20240117 | 123100 | 3168778000 | 89900 | 89800 | 89900 | 89800 | 40 |
| 365 | 20240117 | 123000 | 3165185100 | 89900 | 89900 | 89900 | 89900 | 6 |
| 366 | 20240117 | 122900 | 3164645700 | 89800 | 89900 | 89900 | 89800 | 76 |
| 367 | 20240117 | 122800 | 3157820400 | 89900 | 89800 | 89900 | 89800 | 14 |
| 368 | 20240117 | 122700 | 3156562700 | 89900 | 89900 | 89900 | 89900 | 104 |
| 369 | 20240117 | 122600 | 3147213100 | 89900 | 89900 | 89900 | 89800 | 24 |
| 370 | 20240117 | 122500 | 3145056800 | 89900 | 89900 | 89900 | 89800 | 73 |
| 371 | 20240117 | 122400 | 3138500300 | 89900 | 89800 | 89900 | 89800 | 12 |
| 372 | 20240117 | 122300 | 3137422500 | 89800 | 89900 | 89900 | 89800 | 9 |
| 373 | 20240117 | 122200 | 3136614000 | 89900 | 89900 | 89900 | 89900 | 14 |
| 374 | 20240117 | 122100 | 3135355400 | 89900 | 89900 | 89900 | 89800 | 23 |
| 375 | 20240117 | 122000 | 3133288500 | 89900 | 89800 | 89900 | 89800 | 116 |
| 376 | 20240117 | 121900 | 3122871500 | 89800 | 89700 | 89800 | 89700 | 98 |
| 377 | 20240117 | 121800 | 3114072000 | 89800 | 89800 | 89800 | 89800 | 4 |
| 378 | 20240117 | 121700 | 3113712800 | 89800 | 89800 | 89800 | 89800 | 10 |
| 379 | 20240117 | 121600 | 3112814800 | 89800 | 89800 | 89800 | 89800 | 6 |
| 380 | 20240117 | 121500 | 3112276000 | 89800 | 89800 | 89800 | 89700 | 74 |
| 381 | 20240117 | 121400 | 3105637000 | 89800 | 89800 | 89800 | 89700 | 3 |
| 382 | 20240117 | 121300 | 3105367700 | 89800 | 89700 | 89800 | 89700 | 16 |
| 383 | 20240117 | 121200 | 3103931700 | 89900 | 89900 | 89900 | 89700 | 29 |
| 384 | 20240117 | 121100 | 3101326600 | 89800 | 89700 | 89800 | 89700 | 24 |
| 385 | 20240117 | 121000 | 3099171900 | 89800 | 89900 | 89900 | 89800 | 158 |
| 386 | 20240117 | 120900 | 3084983000 | 89900 | 89800 | 89900 | 89800 | 52 |
| 387 | 20240117 | 120800 | 3080313200 | 89800 | 89800 | 89800 | 89800 | 6 |
| 388 | 20240117 | 120700 | 3079774400 | 89800 | 89800 | 89800 | 89800 | 13 |
| 389 | 20240117 | 120600 | 3078607000 | 89700 | 89700 | 89800 | 89700 | 66 |
| 390 | 20240117 | 120500 | 3072686600 | 89700 | 89900 | 89900 | 89700 | 117 |
| 391 | 20240117 | 120400 | 3062172500 | 89900 | 90100 | 90100 | 89900 | 192 |
| 392 | 20240117 | 120300 | 3044892100 | 90000 | 90100 | 90100 | 90000 | 164 |
| 393 | 20240117 | 120200 | 3030115900 | 90200 | 90200 | 90200 | 90100 | 37 |
| 394 | 20240117 | 120100 | 3026780500 | 90200 | 90200 | 90200 | 90100 | 152 |
| 395 | 20240117 | 120000 | 3013085000 | 90100 | 90200 | 90200 | 90100 | 45 |
| 396 | 20240117 | 115900 | 3009029200 | 90200 | 90200 | 90200 | 90200 | 3 |
| 397 | 20240117 | 115800 | 3008758600 | 90200 | 90200 | 90200 | 90100 | 27 |
| 398 | 20240117 | 115700 | 3006324200 | 90200 | 90100 | 90200 | 90100 | 22 |
| 399 | 20240117 | 115600 | 3004340900 | 90100 | 90100 | 90100 | 90000 | 96 |
| 400 | 20240117 | 115500 | 2995697500 | 90100 | 90000 | 90100 | 90000 | 24 |
| 401 | 20240117 | 115400 | 2993536400 | 90000 | 90100 | 90100 | 90000 | 35 |
| 402 | 20240117 | 115300 | 2990385400 | 90100 | 90100 | 90100 | 90000 | 15 |
| 403 | 20240117 | 115200 | 2989034000 | 90100 | 90000 | 90100 | 90000 | 222 |
| 404 | 20240117 | 115100 | 2969052900 | 90100 | 90100 | 90100 | 90000 | 408 |
| 405 | 20240117 | 115000 | 2932332200 | 90100 | 90100 | 90100 | 90000 | 278 |
| 406 | 20240117 | 114900 | 2907311000 | 90100 | 90300 | 90300 | 90000 | 551 |
| 407 | 20240117 | 114800 | 2857623000 | 90300 | 90300 | 90300 | 90200 | 21 |
| 408 | 20240117 | 114700 | 2855727800 | 90200 | 90200 | 90300 | 90200 | 108 |
| 409 | 20240117 | 114600 | 2845983000 | 90300 | 90200 | 90300 | 90200 | 43 |
| 410 | 20240117 | 114500 | 2842104000 | 90200 | 90200 | 90300 | 90200 | 146 |
| 411 | 20240117 | 114400 | 2828934700 | 90200 | 90200 | 90300 | 90200 | 18 |
| 412 | 20240117 | 114300 | 2827310600 | 90200 | 90300 | 90300 | 90200 | 33 |
| 413 | 20240117 | 114200 | 2824331800 | 90200 | 90300 | 90300 | 90200 | 86 |
| 414 | 20240117 | 114100 | 2816573300 | 90300 | 90300 | 90300 | 90200 | 23 |
| 415 | 20240117 | 114000 | 2814497100 | 90200 | 90300 | 90300 | 90200 | 22 |
| 416 | 20240117 | 113900 | 2812511500 | 90200 | 90300 | 90300 | 90200 | 14 |
| 417 | 20240117 | 113800 | 2811248500 | 90300 | 90300 | 90300 | 90200 | 22 |
| 418 | 20240117 | 113700 | 2809262000 | 90300 | 90300 | 90500 | 90200 | 34 |
| 419 | 20240117 | 113600 | 2806192600 | 90400 | 90400 | 90400 | 90300 | 82 |
| 420 | 20240117 | 113500 | 2798780800 | 90400 | 90300 | 90400 | 90300 | 35 |
| 421 | 20240117 | 113400 | 2795619500 | 90300 | 90400 | 90400 | 90200 | 96 |
| 422 | 20240117 | 113300 | 2786949900 | 90300 | 90400 | 90400 | 90300 | 16 |
| 423 | 20240117 | 113200 | 2785504600 | 90400 | 90400 | 90500 | 90300 | 72 |
| 424 | 20240117 | 113100 | 2778995800 | 90400 | 90400 | 90500 | 90400 | 100 |
| 425 | 20240117 | 113000 | 2769955500 | 90300 | 90400 | 90400 | 90300 | 17 |
| 426 | 20240117 | 112900 | 2768419800 | 90400 | 90400 | 90400 | 90300 | 86 |
| 427 | 20240117 | 112800 | 2760651100 | 90400 | 90400 | 90500 | 90400 | 24 |
| 428 | 20240117 | 112700 | 2758481000 | 90400 | 90600 | 90600 | 90400 | 87 |
| 429 | 20240117 | 112600 | 2750608000 | 90500 | 90500 | 90600 | 90500 | 48 |
| 430 | 20240117 | 112500 | 2746263800 | 90600 | 90500 | 90600 | 90500 | 12 |
| 431 | 20240117 | 112400 | 2745176700 | 90600 | 90600 | 90600 | 90500 | 24 |
| 432 | 20240117 | 112300 | 2743003500 | 90600 | 90500 | 90600 | 90400 | 72 |
| 433 | 20240117 | 112200 | 2736487200 | 90600 | 90600 | 90700 | 90600 | 21 |
| 434 | 20240117 | 112100 | 2734583900 | 90700 | 90800 | 90800 | 90700 | 83 |
| 435 | 20240117 | 112000 | 2727055500 | 90700 | 90900 | 90900 | 90700 | 111 |
| 436 | 20240117 | 111900 | 2716978500 | 90900 | 90900 | 90900 | 90800 | 29 |
| 437 | 20240117 | 111800 | 2714342500 | 90900 | 90800 | 90900 | 90800 | 300 |
| 438 | 20240117 | 111700 | 2687098400 | 90900 | 90800 | 90900 | 90800 | 27 |
| 439 | 20240117 | 111600 | 2684646700 | 90800 | 90900 | 90900 | 90800 | 12 |
| 440 | 20240117 | 111500 | 2683556000 | 90900 | 91000 | 91100 | 90800 | 61 |
| 441 | 20240117 | 111400 | 2678005100 | 91000 | 91000 | 91000 | 90800 | 48 |
| 442 | 20240117 | 111300 | 2673640700 | 91000 | 91100 | 91200 | 91000 | 73 |
| 443 | 20240117 | 111200 | 2666996800 | 91100 | 91200 | 91200 | 91100 | 226 |
| 444 | 20240117 | 111100 | 2646402200 | 90800 | 91400 | 91400 | 90800 | 155 |
| 445 | 20240117 | 111000 | 2632263900 | 91400 | 91400 | 91400 | 91400 | 18 |
| 446 | 20240117 | 110900 | 2630618700 | 91300 | 91300 | 91500 | 91300 | 69 |
| 447 | 20240117 | 110800 | 2624314300 | 91300 | 91200 | 91400 | 91200 | 361 |
| 448 | 20240117 | 110700 | 2591362800 | 91200 | 91200 | 91200 | 91200 | 10 |
| 449 | 20240117 | 110600 | 2590450800 | 91300 | 91000 | 91300 | 91000 | 200 |
| 450 | 20240117 | 110500 | 2572221500 | 91100 | 91000 | 91100 | 90900 | 95 |
| 451 | 20240117 | 110400 | 2563578400 | 91000 | 91000 | 91100 | 90900 | 259 |
| 452 | 20240117 | 110300 | 2540018100 | 90900 | 90700 | 91000 | 90700 | 130 |
| 453 | 20240117 | 110200 | 2528203400 | 90800 | 90600 | 90800 | 90300 | 156 |
| 454 | 20240117 | 110100 | 2514059100 | 90600 | 90300 | 90700 | 90300 | 241 |
| 455 | 20240117 | 110000 | 2492242400 | 90400 | 90300 | 90400 | 90300 | 22 |
| 456 | 20240117 | 105900 | 2490254400 | 90300 | 90400 | 90500 | 90300 | 121 |
| 457 | 20240117 | 105800 | 2479316800 | 90400 | 90400 | 90500 | 90400 | 133 |
| 458 | 20240117 | 105700 | 2467290000 | 90400 | 90400 | 90500 | 90300 | 149 |
| 459 | 20240117 | 105600 | 2453821800 | 90400 | 90500 | 90600 | 90300 | 189 |
| 460 | 20240117 | 105500 | 2436727900 | 90600 | 90400 | 90600 | 90200 | 238 |
| 461 | 20240117 | 105400 | 2415203900 | 90400 | 90500 | 90500 | 90200 | 181 |
| 462 | 20240117 | 105300 | 2398842400 | 90400 | 90400 | 90500 | 90300 | 179 |
| 463 | 20240117 | 105200 | 2382662700 | 90500 | 90300 | 90500 | 90200 | 211 |
| 464 | 20240117 | 105100 | 2363602400 | 90400 | 90300 | 90500 | 90200 | 363 |
| 465 | 20240117 | 105000 | 2330833900 | 90300 | 90300 | 90300 | 90100 | 202 |
| 466 | 20240117 | 104900 | 2312602300 | 90300 | 90300 | 90400 | 90200 | 192 |
| 467 | 20240117 | 104800 | 2295270000 | 90200 | 90200 | 90200 | 90100 | 121 |
| 468 | 20240117 | 104700 | 2284360200 | 90100 | 90300 | 90300 | 90100 | 111 |
| 469 | 20240117 | 104600 | 2274351400 | 90200 | 90200 | 90300 | 90000 | 157 |
| 470 | 20240117 | 104500 | 2260193900 | 90100 | 90200 | 90300 | 90100 | 207 |
| 471 | 20240117 | 104400 | 2241525800 | 90300 | 90200 | 90300 | 90100 | 433 |
| 472 | 20240117 | 104300 | 2202463400 | 90200 | 90100 | 90200 | 90100 | 162 |
| 473 | 20240117 | 104200 | 2187856500 | 90100 | 90100 | 90200 | 90100 | 167 |
| 474 | 20240117 | 104100 | 2172806200 | 90100 | 90100 | 90200 | 90100 | 99 |
| 475 | 20240117 | 104000 | 2163885600 | 90100 | 90200 | 90200 | 90100 | 184 |
| 476 | 20240117 | 103900 | 2147304000 | 90100 | 90100 | 90200 | 90000 | 162 |
| 477 | 20240117 | 103800 | 2132708700 | 90100 | 90100 | 90200 | 90100 | 115 |
| 478 | 20240117 | 103700 | 2122345700 | 90000 | 90100 | 90200 | 90000 | 117 |
| 479 | 20240117 | 103600 | 2111810100 | 90100 | 89900 | 90200 | 89800 | 270 |
| 480 | 20240117 | 103500 | 2087509500 | 90000 | 90100 | 90100 | 90000 | 554 |
| 481 | 20240117 | 103400 | 2037647800 | 90100 | 89800 | 90200 | 89800 | 194 |
| 482 | 20240117 | 103300 | 2020195500 | 89900 | 89700 | 89900 | 89600 | 279 |
| 483 | 20240117 | 103200 | 1995149200 | 89700 | 89700 | 89900 | 89500 | 147 |
| 484 | 20240117 | 103100 | 1981964200 | 89700 | 89800 | 89900 | 89500 | 203 |
| 485 | 20240117 | 103000 | 1963748600 | 89800 | 89800 | 89900 | 89800 | 233 |
| 486 | 20240117 | 102900 | 1942815900 | 89900 | 89900 | 89900 | 89800 | 103 |
| 487 | 20240117 | 102800 | 1933562100 | 89800 | 89900 | 90000 | 89700 | 690 |
| 488 | 20240117 | 102700 | 1871586700 | 89800 | 89500 | 89900 | 89500 | 415 |
| 489 | 20240117 | 102600 | 1834366000 | 89500 | 89600 | 89700 | 89500 | 85 |
| 490 | 20240117 | 102500 | 1826755400 | 89700 | 89600 | 89700 | 89600 | 175 |
| 491 | 20240117 | 102400 | 1811062600 | 89700 | 89700 | 89700 | 89600 | 147 |
| 492 | 20240117 | 102300 | 1797879900 | 89600 | 89600 | 89700 | 89600 | 95 |
| 493 | 20240117 | 102200 | 1789367300 | 89600 | 89500 | 89700 | 89500 | 152 |
| 494 | 20240117 | 102100 | 1775750000 | 89600 | 89600 | 89700 | 89600 | 163 |
| 495 | 20240117 | 102000 | 1761143300 | 89700 | 89700 | 89800 | 89600 | 249 |
| 496 | 20240117 | 101900 | 1738808700 | 89700 | 89800 | 89800 | 89600 | 196 |
| 497 | 20240117 | 101800 | 1721228400 | 89700 | 89500 | 89700 | 89200 | 379 |
| 498 | 20240117 | 101700 | 1687345500 | 89500 | 89500 | 89600 | 89500 | 110 |
| 499 | 20240117 | 101600 | 1677500000 | 89600 | 89300 | 89600 | 89300 | 391 |
| 500 | 20240117 | 101500 | 1642543500 | 89300 | 89200 | 89500 | 89200 | 962 |
| 501 | 20240117 | 101400 | 1556706000 | 89200 | 89300 | 89300 | 89200 | 144 |
| 502 | 20240117 | 101300 | 1543850500 | 89300 | 89500 | 89500 | 89200 | 226 |
| 503 | 20240117 | 101200 | 1523661200 | 89400 | 89500 | 89500 | 89400 | 161 |
| 504 | 20240117 | 101100 | 1509267100 | 89400 | 89600 | 89700 | 89400 | 406 |
| 505 | 20240117 | 101000 | 1472927500 | 89700 | 89800 | 89800 | 89600 | 76 |
| 506 | 20240117 | 100900 | 1466113600 | 89800 | 89400 | 89800 | 89400 | 336 |
| 507 | 20240117 | 100800 | 1436026500 | 89400 | 89500 | 89500 | 89400 | 261 |
| 508 | 20240117 | 100700 | 1412670900 | 89500 | 89600 | 89800 | 89500 | 390 |
| 509 | 20240117 | 100600 | 1377734900 | 89500 | 89500 | 89900 | 89500 | 363 |
| 510 | 20240117 | 100500 | 1345211000 | 89700 | 89600 | 89700 | 89500 | 169 |
| 511 | 20240117 | 100400 | 1330063800 | 89700 | 89600 | 89900 | 89600 | 173 |
| 512 | 20240117 | 100300 | 1314551400 | 89600 | 89700 | 89700 | 89600 | 154 |
| 513 | 20240117 | 100200 | 1300752700 | 89600 | 89700 | 89800 | 89600 | 310 |
| 514 | 20240117 | 100100 | 1272954500 | 89800 | 89800 | 89900 | 89700 | 132 |
| 515 | 20240117 | 100000 | 1261101200 | 89800 | 90200 | 90200 | 89800 | 672 |
| 516 | 20240117 | 095900 | 1200614800 | 90200 | 90100 | 90200 | 90100 | 208 |
| 517 | 20240117 | 095800 | 1181865500 | 90200 | 90100 | 90200 | 90100 | 126 |
| 518 | 20240117 | 095700 | 1170512700 | 90100 | 90300 | 90300 | 90100 | 672 |
| 519 | 20240117 | 095600 | 1109900700 | 90200 | 90400 | 90400 | 90200 | 212 |
| 520 | 20240117 | 095500 | 1090758700 | 90300 | 90400 | 90500 | 90300 | 520 |
| 521 | 20240117 | 095400 | 1043767500 | 90400 | 90800 | 90800 | 90400 | 781 |
| 522 | 20240117 | 095300 | 973087200 | 90800 | 90600 | 90800 | 90500 | 139 |
| 523 | 20240117 | 095200 | 960489400 | 90700 | 90900 | 90900 | 90600 | 306 |
| 524 | 20240117 | 095100 | 932739200 | 91100 | 91100 | 91200 | 90900 | 220 |
| 525 | 20240117 | 095000 | 912703800 | 91000 | 90700 | 91000 | 90700 | 178 |
| 526 | 20240117 | 094900 | 896530400 | 90800 | 90700 | 90800 | 90700 | 61 |
| 527 | 20240117 | 094800 | 890997500 | 90800 | 90900 | 90900 | 90500 | 525 |
| 528 | 20240117 | 094700 | 843449400 | 90900 | 90900 | 90900 | 90700 | 175 |
| 529 | 20240117 | 094600 | 827563100 | 90900 | 90700 | 91000 | 90700 | 1192 |
| 530 | 20240117 | 094500 | 719409700 | 90700 | 91100 | 91100 | 90700 | 238 |
| 531 | 20240117 | 094400 | 697787300 | 91100 | 91100 | 91100 | 91000 | 16 |
| 532 | 20240117 | 094300 | 696330800 | 91000 | 90800 | 91000 | 90800 | 112 |
| 533 | 20240117 | 094200 | 686156200 | 90900 | 90800 | 90900 | 90800 | 65 |
| 534 | 20240117 | 094100 | 680250800 | 90800 | 90800 | 90900 | 90700 | 78 |
| 535 | 20240117 | 094000 | 673170400 | 90800 | 90700 | 90800 | 90500 | 255 |
| 536 | 20240117 | 093900 | 650072200 | 90800 | 90800 | 90800 | 90600 | 71 |
| 537 | 20240117 | 093800 | 643631800 | 90600 | 90800 | 90800 | 90600 | 111 |
| 538 | 20240117 | 093700 | 633568500 | 90900 | 90900 | 90900 | 90900 | 5 |
| 539 | 20240117 | 093600 | 633114000 | 90800 | 90800 | 91100 | 90800 | 96 |
| 540 | 20240117 | 093500 | 624388900 | 90800 | 91200 | 91200 | 90800 | 78 |
| 541 | 20240117 | 093400 | 617299000 | 91200 | 90900 | 91300 | 90900 | 16 |
| 542 | 20240117 | 093300 | 615843300 | 91300 | 90900 | 91300 | 90900 | 65 |
| 543 | 20240117 | 093200 | 609934100 | 91300 | 90800 | 91300 | 90800 | 106 |
| 544 | 20240117 | 093100 | 600286800 | 90800 | 91000 | 91000 | 90500 | 685 |
| 545 | 20240117 | 093000 | 538188400 | 91000 | 91000 | 91100 | 90600 | 439 |
| 546 | 20240117 | 092900 | 498353600 | 91000 | 91000 | 91400 | 91000 | 18 |
| 547 | 20240117 | 092800 | 496715200 | 91000 | 91200 | 91400 | 90900 | 197 |
| 548 | 20240117 | 092700 | 478743100 | 91200 | 91200 | 91200 | 90700 | 1421 |
| 549 | 20240117 | 092600 | 349774300 | 91300 | 91400 | 91400 | 91000 | 942 |
| 550 | 20240117 | 092500 | 263922900 | 91500 | 91500 | 91500 | 91400 | 4 |
| 551 | 20240117 | 092400 | 263557000 | 91500 | 91400 | 91500 | 91400 | 73 |
| 552 | 20240117 | 092300 | 256884300 | 91400 | 91500 | 91500 | 91400 | 15 |
| 553 | 20240117 | 092200 | 255512000 | 91500 | 91500 | 91500 | 91400 | 12 |
| 554 | 20240117 | 092100 | 254414100 | 91500 | 91500 | 91700 | 91400 | 63 |
| 555 | 20240117 | 092000 | 248647400 | 91400 | 91500 | 91600 | 91400 | 197 |
| 556 | 20240117 | 091900 | 230622400 | 91800 | 91500 | 91800 | 91500 | 73 |
| 557 | 20240117 | 091800 | 223942600 | 91500 | 91900 | 91900 | 91500 | 30 |
| 558 | 20240117 | 091700 | 221197200 | 91500 | 91600 | 92100 | 91500 | 205 |
| 559 | 20240117 | 091600 | 202410300 | 91600 | 91600 | 91600 | 91600 | 6 |
| 560 | 20240117 | 091500 | 201860700 | 91800 | 91800 | 91800 | 91600 | 509 |
| 561 | 20240117 | 091400 | 155198800 | 91800 | 91900 | 91900 | 91800 | 203 |
| 562 | 20240117 | 091300 | 136562900 | 91900 | 91800 | 92200 | 91800 | 15 |
| 563 | 20240117 | 091200 | 135184000 | 91800 | 91800 | 92200 | 91800 | 3 |
| 564 | 20240117 | 091100 | 134908200 | 91800 | 92200 | 92200 | 91800 | 23 |
| 565 | 20240117 | 091000 | 132792800 | 91700 | 91700 | 91700 | 91700 | 1 |
| 566 | 20240117 | 090900 | 132701100 | 91700 | 92300 | 92300 | 91700 | 74 |
| 567 | 20240117 | 090800 | 125914700 | 91700 | 91700 | 91700 | 91700 | 1 |
| 568 | 20240117 | 090700 | 125823000 | 91600 | 92800 | 92800 | 91600 | 889 |
| 569 | 20240117 | 090600 | 44044700 | 92900 | 92900 | 92900 | 92900 | 4 |
| 570 | 20240117 | 090500 | 43673100 | 92800 | 92300 | 93000 | 92200 | 85 |
| 571 | 20240117 | 090400 | 35821200 | 92200 | 92400 | 92400 | 92200 | 73 |
| 572 | 20240117 | 090300 | 29077000 | 92700 | 92300 | 92700 | 92200 | 11 |
| 573 | 20240117 | 090200 | 28058200 | 92200 | 92300 | 92700 | 92200 | 65 |
| 574 | 20240117 | 090100 | 22047900 | 92200 | 92700 | 92700 | 92200 | 30 |
| 575 | 20240117 | 090000 | 19281400 | 92600 | 92700 | 92700 | 92600 | 208 |