34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 3 | 20240116 | 184400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 4 | 20240116 | 184300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 5 | 20240116 | 184200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 6 | 20240116 | 184100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 7 | 20240116 | 184000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 8 | 20240116 | 183900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 9 | 20240116 | 183800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 10 | 20240116 | 183700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 11 | 20240116 | 183600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 12 | 20240116 | 183500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 13 | 20240116 | 183400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 14 | 20240116 | 183300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 15 | 20240116 | 183200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 16 | 20240116 | 183100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 17 | 20240116 | 183000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 18 | 20240116 | 182900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 19 | 20240116 | 182800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 20 | 20240116 | 182700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 21 | 20240116 | 182600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 22 | 20240116 | 182500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 23 | 20240116 | 182400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 24 | 20240116 | 182300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 25 | 20240116 | 182200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 26 | 20240116 | 182100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 27 | 20240116 | 182000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 28 | 20240116 | 181900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 29 | 20240116 | 181800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 30 | 20240116 | 181700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 31 | 20240116 | 181600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 32 | 20240116 | 181500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 33 | 20240116 | 181400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 34 | 20240116 | 181300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 35 | 20240116 | 181200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 36 | 20240116 | 181100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 37 | 20240116 | 181000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 38 | 20240116 | 180900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 39 | 20240116 | 180800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 40 | 20240116 | 180700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 41 | 20240116 | 180600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 42 | 20240116 | 180500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 43 | 20240116 | 180400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 44 | 20240116 | 180300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 45 | 20240116 | 180200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 46 | 20240116 | 180100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 47 | 20240116 | 180000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 48 | 20240116 | 175900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 49 | 20240116 | 175800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 50 | 20240116 | 175700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 51 | 20240116 | 175600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 52 | 20240116 | 175500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 53 | 20240116 | 175400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 54 | 20240116 | 175300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 55 | 20240116 | 175200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 56 | 20240116 | 175100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 57 | 20240116 | 175000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 58 | 20240116 | 174900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 59 | 20240116 | 174800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 60 | 20240116 | 174700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 61 | 20240116 | 174600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 62 | 20240116 | 174500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 63 | 20240116 | 174400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 64 | 20240116 | 174300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 65 | 20240116 | 174200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 66 | 20240116 | 174100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 67 | 20240116 | 174000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 68 | 20240116 | 173900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 69 | 20240116 | 173800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 70 | 20240116 | 173700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 71 | 20240116 | 173600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 72 | 20240116 | 173500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 73 | 20240116 | 173400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 74 | 20240116 | 173300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 75 | 20240116 | 173200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 76 | 20240116 | 173100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 77 | 20240116 | 173000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 78 | 20240116 | 172900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 79 | 20240116 | 172800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 80 | 20240116 | 172700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 81 | 20240116 | 172600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 82 | 20240116 | 172500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 83 | 20240116 | 172400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 84 | 20240116 | 172300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 85 | 20240116 | 172200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 86 | 20240116 | 172100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 87 | 20240116 | 172000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 88 | 20240116 | 171900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 89 | 20240116 | 171800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 90 | 20240116 | 171700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 91 | 20240116 | 171600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 92 | 20240116 | 171500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 93 | 20240116 | 171400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 94 | 20240116 | 171300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 95 | 20240116 | 171200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 96 | 20240116 | 171100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 97 | 20240116 | 171000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 98 | 20240116 | 170900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 99 | 20240116 | 170800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 100 | 20240116 | 170700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 101 | 20240116 | 170600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 102 | 20240116 | 170500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 103 | 20240116 | 170400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 104 | 20240116 | 170300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 105 | 20240116 | 170200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 106 | 20240116 | 170100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 107 | 20240116 | 170000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 108 | 20240116 | 165900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 109 | 20240116 | 165800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 110 | 20240116 | 165700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 111 | 20240116 | 165600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 112 | 20240116 | 165500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 113 | 20240116 | 165400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 114 | 20240116 | 165300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 115 | 20240116 | 165200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 116 | 20240116 | 165100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 117 | 20240116 | 165000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 118 | 20240116 | 164900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 119 | 20240116 | 164800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 120 | 20240116 | 164700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 121 | 20240116 | 164600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 122 | 20240116 | 164500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 123 | 20240116 | 164400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 124 | 20240116 | 164300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 125 | 20240116 | 164200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 126 | 20240116 | 164100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 127 | 20240116 | 164000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 128 | 20240116 | 163900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 129 | 20240116 | 163800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 130 | 20240116 | 163700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 131 | 20240116 | 163600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 132 | 20240116 | 163500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 133 | 20240116 | 163400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 134 | 20240116 | 163300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 135 | 20240116 | 163200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 136 | 20240116 | 163100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 137 | 20240116 | 163000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 138 | 20240116 | 162900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 139 | 20240116 | 162800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 140 | 20240116 | 162700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 141 | 20240116 | 162600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 142 | 20240116 | 162500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 143 | 20240116 | 162400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 144 | 20240116 | 162300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 145 | 20240116 | 162200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 146 | 20240116 | 162100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 147 | 20240116 | 162000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 148 | 20240116 | 161900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 149 | 20240116 | 161800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 150 | 20240116 | 161700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 151 | 20240116 | 161600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 152 | 20240116 | 161500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 153 | 20240116 | 161400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 154 | 20240116 | 161300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 155 | 20240116 | 161200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 156 | 20240116 | 161100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 157 | 20240116 | 161000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 158 | 20240116 | 160900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 159 | 20240116 | 160800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 160 | 20240116 | 160700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 161 | 20240116 | 160600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 162 | 20240116 | 160500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 163 | 20240116 | 160400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 164 | 20240116 | 160300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 165 | 20240116 | 160200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 166 | 20240116 | 160100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 167 | 20240116 | 160000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 168 | 20240116 | 155900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 169 | 20240116 | 155800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 170 | 20240116 | 155700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 171 | 20240116 | 155600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 172 | 20240116 | 155500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 173 | 20240116 | 155400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 174 | 20240116 | 155300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 175 | 20240116 | 155200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 176 | 20240116 | 155100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 177 | 20240116 | 155000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 178 | 20240116 | 154900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 179 | 20240116 | 154800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 180 | 20240116 | 154700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 181 | 20240116 | 154600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 182 | 20240116 | 154500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 183 | 20240116 | 154400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 184 | 20240116 | 154300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 185 | 20240116 | 154200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 186 | 20240116 | 154100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 187 | 20240116 | 154000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 188 | 20240116 | 153900 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 189 | 20240116 | 153800 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 190 | 20240116 | 153700 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 191 | 20240116 | 153600 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 192 | 20240116 | 153500 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 193 | 20240116 | 153400 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 194 | 20240116 | 153300 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 195 | 20240116 | 153200 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 196 | 20240116 | 153100 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 0 |
| 197 | 20240116 | 153000 | 41820781600 | 186200 | 186200 | 186200 | 186200 | 23619 |
| 198 | 20240116 | 152900 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 199 | 20240116 | 152800 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 200 | 20240116 | 152700 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 201 | 20240116 | 152600 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 202 | 20240116 | 152500 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 203 | 20240116 | 152400 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 204 | 20240116 | 152300 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 205 | 20240116 | 152200 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 206 | 20240116 | 152100 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 207 | 20240116 | 152000 | 37422923800 | 186200 | 186200 | 186200 | 186200 | 0 |
| 208 | 20240116 | 151900 | 37422923800 | 186200 | 186000 | 186300 | 185900 | 424 |
| 209 | 20240116 | 151800 | 37344031100 | 186000 | 185800 | 186000 | 185800 | 397 |
| 210 | 20240116 | 151700 | 37270233000 | 185900 | 185800 | 185900 | 185700 | 945 |
| 211 | 20240116 | 151600 | 37094666400 | 185800 | 185800 | 185800 | 185700 | 727 |
| 212 | 20240116 | 151500 | 36959613300 | 185800 | 185800 | 185800 | 185700 | 591 |
| 213 | 20240116 | 151400 | 36849840900 | 185800 | 185800 | 185800 | 185700 | 312 |
| 214 | 20240116 | 151300 | 36791887100 | 185800 | 185900 | 185900 | 185800 | 910 |
| 215 | 20240116 | 151200 | 36622800600 | 185900 | 185900 | 185900 | 185800 | 236 |
| 216 | 20240116 | 151100 | 36578939900 | 185900 | 185800 | 185900 | 185800 | 630 |
| 217 | 20240116 | 151000 | 36461875500 | 185900 | 185800 | 185900 | 185800 | 782 |
| 218 | 20240116 | 150900 | 36316541700 | 185900 | 185900 | 185900 | 185800 | 394 |
| 219 | 20240116 | 150800 | 36243311500 | 185900 | 185900 | 185900 | 185800 | 427 |
| 220 | 20240116 | 150700 | 36163967600 | 185800 | 185900 | 185900 | 185800 | 780 |
| 221 | 20240116 | 150600 | 36019036000 | 185900 | 185900 | 185900 | 185800 | 573 |
| 222 | 20240116 | 150500 | 35912558900 | 185900 | 185900 | 185900 | 185800 | 367 |
| 223 | 20240116 | 150400 | 35844356700 | 185900 | 185900 | 185900 | 185800 | 649 |
| 224 | 20240116 | 150300 | 35723753900 | 185900 | 185900 | 185900 | 185800 | 509 |
| 225 | 20240116 | 150200 | 35629156800 | 185800 | 185900 | 185900 | 185800 | 266 |
| 226 | 20240116 | 150100 | 35579714400 | 185900 | 185900 | 185900 | 185800 | 661 |
| 227 | 20240116 | 150000 | 35456842600 | 185900 | 185800 | 185900 | 185700 | 2270 |
| 228 | 20240116 | 145900 | 35035085600 | 185800 | 185700 | 185800 | 185700 | 2913 |
| 229 | 20240116 | 145800 | 34493886700 | 185700 | 185800 | 185800 | 185700 | 1507 |
| 230 | 20240116 | 145700 | 34214025800 | 185700 | 185900 | 185900 | 185700 | 3160 |
| 231 | 20240116 | 145600 | 33626929300 | 185800 | 185900 | 185900 | 185800 | 563 |
| 232 | 20240116 | 145500 | 33522315400 | 185800 | 186000 | 186100 | 185800 | 7734 |
| 233 | 20240116 | 145400 | 32084020500 | 186100 | 186000 | 186100 | 186000 | 1089 |
| 234 | 20240116 | 145300 | 31881448000 | 186100 | 186100 | 186100 | 186000 | 857 |
| 235 | 20240116 | 145200 | 31722006500 | 186000 | 186100 | 186100 | 186000 | 1159 |
| 236 | 20240116 | 145100 | 31506407300 | 186100 | 186100 | 186100 | 186000 | 900 |
| 237 | 20240116 | 145000 | 31338984200 | 186100 | 186100 | 186100 | 186000 | 757 |
| 238 | 20240116 | 144900 | 31198163700 | 186100 | 186100 | 186100 | 186000 | 520 |
| 239 | 20240116 | 144800 | 31101404700 | 186100 | 186100 | 186100 | 186000 | 475 |
| 240 | 20240116 | 144700 | 31013029400 | 186100 | 186100 | 186100 | 186000 | 473 |
| 241 | 20240116 | 144600 | 30925040600 | 186100 | 186100 | 186100 | 186000 | 436 |
| 242 | 20240116 | 144500 | 30843927100 | 186100 | 186100 | 186100 | 186000 | 548 |
| 243 | 20240116 | 144400 | 30741957500 | 186000 | 186100 | 186100 | 186000 | 669 |
| 244 | 20240116 | 144300 | 30617500300 | 186100 | 186100 | 186200 | 186100 | 1152 |
| 245 | 20240116 | 144200 | 30403108000 | 186200 | 186200 | 186200 | 186100 | 141 |
| 246 | 20240116 | 144100 | 30376854900 | 186200 | 186100 | 186200 | 186100 | 808 |
| 247 | 20240116 | 144000 | 30226436400 | 186200 | 186100 | 186200 | 186100 | 438 |
| 248 | 20240116 | 143900 | 30144917500 | 186200 | 186200 | 186200 | 186100 | 492 |
| 249 | 20240116 | 143800 | 30053345500 | 186200 | 186100 | 186200 | 186100 | 636 |
| 250 | 20240116 | 143700 | 29934979700 | 186200 | 186100 | 186200 | 186100 | 549 |
| 251 | 20240116 | 143600 | 29832782200 | 186200 | 186300 | 186300 | 186100 | 2374 |
| 252 | 20240116 | 143500 | 29390775400 | 186300 | 186300 | 186300 | 186200 | 356 |
| 253 | 20240116 | 143400 | 29324479900 | 186300 | 186300 | 186300 | 186200 | 575 |
| 254 | 20240116 | 143300 | 29217395300 | 186200 | 186300 | 186300 | 186200 | 485 |
| 255 | 20240116 | 143200 | 29127070600 | 186300 | 186200 | 186300 | 186200 | 498 |
| 256 | 20240116 | 143100 | 29034325400 | 186300 | 186300 | 186400 | 186200 | 750 |
| 257 | 20240116 | 143000 | 28894594100 | 186400 | 186400 | 186400 | 186300 | 349 |
| 258 | 20240116 | 142900 | 28829564200 | 186300 | 186500 | 186500 | 186300 | 409 |
| 259 | 20240116 | 142800 | 28753344600 | 186500 | 186500 | 186500 | 186400 | 633 |
| 260 | 20240116 | 142700 | 28635347100 | 186500 | 186600 | 186600 | 186400 | 1072 |
| 261 | 20240116 | 142600 | 28435412500 | 186600 | 186600 | 186600 | 186500 | 922 |
| 262 | 20240116 | 142500 | 28263398200 | 186700 | 186800 | 186800 | 186700 | 916 |
| 263 | 20240116 | 142400 | 28092371000 | 186800 | 186700 | 186800 | 186600 | 160 |
| 264 | 20240116 | 142300 | 28062490400 | 186700 | 186600 | 186800 | 186600 | 1343 |
| 265 | 20240116 | 142200 | 27811765300 | 186700 | 186700 | 186700 | 186600 | 604 |
| 266 | 20240116 | 142100 | 27699023600 | 186700 | 186800 | 186800 | 186600 | 361 |
| 267 | 20240116 | 142000 | 27631630700 | 186800 | 186800 | 186800 | 186700 | 214 |
| 268 | 20240116 | 141900 | 27591667600 | 186800 | 186800 | 186800 | 186700 | 867 |
| 269 | 20240116 | 141800 | 27429767500 | 186800 | 187000 | 187000 | 186700 | 957 |
| 270 | 20240116 | 141700 | 27250967300 | 187000 | 186900 | 187000 | 186900 | 149 |
| 271 | 20240116 | 141600 | 27223107200 | 187000 | 187000 | 187000 | 186900 | 120 |
| 272 | 20240116 | 141500 | 27200668100 | 187000 | 187000 | 187000 | 186900 | 113 |
| 273 | 20240116 | 141400 | 27179542100 | 186900 | 187000 | 187000 | 186900 | 503 |
| 274 | 20240116 | 141300 | 27085523900 | 187000 | 187000 | 187000 | 186900 | 106 |
| 275 | 20240116 | 141200 | 27065706600 | 187000 | 187000 | 187000 | 186900 | 150 |
| 276 | 20240116 | 141100 | 27037665000 | 187000 | 186900 | 187000 | 186800 | 279 |
| 277 | 20240116 | 141000 | 26985513100 | 186900 | 187000 | 187000 | 186800 | 451 |
| 278 | 20240116 | 140900 | 26901217000 | 187000 | 187000 | 187000 | 186900 | 230 |
| 279 | 20240116 | 140800 | 26858223300 | 187000 | 186900 | 187000 | 186900 | 111 |
| 280 | 20240116 | 140700 | 26837470700 | 186900 | 186900 | 186900 | 186800 | 117 |
| 281 | 20240116 | 140600 | 26815606700 | 186900 | 186800 | 186900 | 186800 | 103 |
| 282 | 20240116 | 140500 | 26796356700 | 186800 | 186900 | 186900 | 186800 | 84 |
| 283 | 20240116 | 140400 | 26780658500 | 186900 | 187000 | 187000 | 186800 | 287 |
| 284 | 20240116 | 140300 | 26727019600 | 187000 | 187000 | 187000 | 186800 | 285 |
| 285 | 20240116 | 140200 | 26673746100 | 187000 | 187000 | 187100 | 186900 | 552 |
| 286 | 20240116 | 140100 | 26570529200 | 187100 | 187000 | 187100 | 187000 | 106 |
| 287 | 20240116 | 140000 | 26550699500 | 187100 | 187000 | 187100 | 186900 | 415 |
| 288 | 20240116 | 135900 | 26473085100 | 187000 | 187000 | 187000 | 186900 | 89 |
| 289 | 20240116 | 135800 | 26456444700 | 187000 | 187000 | 187000 | 186900 | 83 |
| 290 | 20240116 | 135700 | 26440924600 | 187000 | 186900 | 187000 | 186900 | 286 |
| 291 | 20240116 | 135600 | 26387466400 | 187000 | 187000 | 187000 | 186900 | 298 |
| 292 | 20240116 | 135500 | 26331767100 | 187000 | 186900 | 187000 | 186800 | 244 |
| 293 | 20240116 | 135400 | 26286161100 | 187000 | 186900 | 187000 | 186900 | 308 |
| 294 | 20240116 | 135300 | 26228589000 | 187000 | 187000 | 187000 | 186900 | 91 |
| 295 | 20240116 | 135200 | 26211573900 | 187000 | 187000 | 187000 | 186900 | 472 |
| 296 | 20240116 | 135100 | 26123318300 | 186900 | 186900 | 186900 | 186800 | 408 |
| 297 | 20240116 | 135000 | 26047064200 | 186900 | 186900 | 186900 | 186600 | 877 |
| 298 | 20240116 | 134900 | 25883312100 | 186900 | 186900 | 186900 | 186800 | 133 |
| 299 | 20240116 | 134800 | 25858455000 | 186800 | 186900 | 186900 | 186800 | 264 |
| 300 | 20240116 | 134700 | 25809121100 | 186900 | 186700 | 186900 | 186700 | 131 |
| 301 | 20240116 | 134600 | 25784643200 | 186800 | 186700 | 186800 | 186700 | 282 |
| 302 | 20240116 | 134500 | 25731967500 | 186800 | 186600 | 186800 | 186500 | 310 |
| 303 | 20240116 | 134400 | 25674108400 | 186600 | 186600 | 186600 | 186500 | 192 |
| 304 | 20240116 | 134300 | 25638292800 | 186600 | 186600 | 186600 | 186500 | 102 |
| 305 | 20240116 | 134200 | 25619259900 | 186600 | 186500 | 186600 | 186500 | 144 |
| 306 | 20240116 | 134100 | 25592392900 | 186500 | 186600 | 186600 | 186500 | 179 |
| 307 | 20240116 | 134000 | 25558999200 | 186600 | 186600 | 186600 | 186500 | 275 |
| 308 | 20240116 | 133900 | 25507695300 | 186600 | 186600 | 186700 | 186500 | 1076 |
| 309 | 20240116 | 133800 | 25306908600 | 186700 | 186700 | 186700 | 186600 | 296 |
| 310 | 20240116 | 133700 | 25251654900 | 186700 | 186700 | 186700 | 186600 | 143 |
| 311 | 20240116 | 133600 | 25224961200 | 186700 | 186600 | 186700 | 186600 | 188 |
| 312 | 20240116 | 133500 | 25189869400 | 186700 | 186700 | 186700 | 186600 | 542 |
| 313 | 20240116 | 133400 | 25088727600 | 186700 | 186800 | 186800 | 186600 | 1035 |
| 314 | 20240116 | 133300 | 24895477900 | 186800 | 186700 | 186800 | 186700 | 262 |
| 315 | 20240116 | 133200 | 24846556100 | 186800 | 186800 | 186800 | 186700 | 135 |
| 316 | 20240116 | 133100 | 24821342600 | 186800 | 186800 | 186800 | 186700 | 208 |
| 317 | 20240116 | 133000 | 24782491500 | 186800 | 186800 | 186800 | 186700 | 191 |
| 318 | 20240116 | 132900 | 24746813700 | 186800 | 186800 | 186800 | 186700 | 99 |
| 319 | 20240116 | 132800 | 24728325800 | 186800 | 186800 | 186800 | 186700 | 138 |
| 320 | 20240116 | 132700 | 24702554900 | 186800 | 186800 | 186800 | 186700 | 165 |
| 321 | 20240116 | 132600 | 24671733500 | 186800 | 186800 | 186900 | 186700 | 219 |
| 322 | 20240116 | 132500 | 24630827100 | 186800 | 186700 | 186800 | 186600 | 438 |
| 323 | 20240116 | 132400 | 24549049200 | 186700 | 186700 | 186700 | 186600 | 806 |
| 324 | 20240116 | 132300 | 24398569200 | 186700 | 186700 | 186700 | 186600 | 220 |
| 325 | 20240116 | 132200 | 24357501100 | 186700 | 186700 | 186700 | 186600 | 409 |
| 326 | 20240116 | 132100 | 24281172300 | 186700 | 186700 | 186700 | 186600 | 240 |
| 327 | 20240116 | 132000 | 24236383700 | 186600 | 186700 | 186700 | 186600 | 450 |
| 328 | 20240116 | 131900 | 24152390600 | 186600 | 186700 | 186700 | 186600 | 73 |
| 329 | 20240116 | 131800 | 24138765600 | 186600 | 186700 | 186700 | 186600 | 284 |
| 330 | 20240116 | 131700 | 24085746800 | 186700 | 186600 | 186700 | 186600 | 99 |
| 331 | 20240116 | 131600 | 24067270300 | 186700 | 186900 | 186900 | 186700 | 403 |
| 332 | 20240116 | 131500 | 23992016900 | 186900 | 187000 | 187000 | 186800 | 568 |
| 333 | 20240116 | 131400 | 23885844800 | 187000 | 186900 | 187000 | 186900 | 401 |
| 334 | 20240116 | 131300 | 23810875400 | 186900 | 186800 | 187000 | 186700 | 765 |
| 335 | 20240116 | 131200 | 23667924700 | 186700 | 186700 | 186800 | 186700 | 178 |
| 336 | 20240116 | 131100 | 23634678100 | 186800 | 186800 | 186800 | 186700 | 135 |
| 337 | 20240116 | 131000 | 23609466100 | 186800 | 186800 | 186800 | 186700 | 70 |
| 338 | 20240116 | 130900 | 23596390500 | 186800 | 186800 | 186800 | 186700 | 132 |
| 339 | 20240116 | 130800 | 23571734300 | 186800 | 186800 | 186800 | 186700 | 56 |
| 340 | 20240116 | 130700 | 23561273800 | 186800 | 186700 | 186800 | 186700 | 188 |
| 341 | 20240116 | 130600 | 23526166300 | 186800 | 186700 | 186800 | 186700 | 69 |
| 342 | 20240116 | 130500 | 23513280200 | 186800 | 186800 | 186800 | 186700 | 433 |
| 343 | 20240116 | 130400 | 23432420500 | 186800 | 186900 | 187000 | 186800 | 275 |
| 344 | 20240116 | 130300 | 23381023500 | 186900 | 186900 | 186900 | 186800 | 339 |
| 345 | 20240116 | 130200 | 23317668500 | 186800 | 186800 | 186900 | 186800 | 235 |
| 346 | 20240116 | 130100 | 23273748900 | 186900 | 186900 | 186900 | 186800 | 339 |
| 347 | 20240116 | 130000 | 23210418600 | 186900 | 186900 | 186900 | 186800 | 86 |
| 348 | 20240116 | 125900 | 23194349700 | 186900 | 186800 | 186900 | 186800 | 95 |
| 349 | 20240116 | 125800 | 23176598100 | 186900 | 186900 | 186900 | 186800 | 242 |
| 350 | 20240116 | 125700 | 23131384900 | 186900 | 186900 | 186900 | 186800 | 309 |
| 351 | 20240116 | 125600 | 23073654300 | 186900 | 186800 | 186900 | 186800 | 73 |
| 352 | 20240116 | 125500 | 23060012300 | 186900 | 186800 | 186900 | 186800 | 36 |
| 353 | 20240116 | 125400 | 23053284000 | 186900 | 186900 | 186900 | 186800 | 36 |
| 354 | 20240116 | 125300 | 23046556400 | 186900 | 186900 | 186900 | 186800 | 75 |
| 355 | 20240116 | 125200 | 23032541000 | 186800 | 186900 | 186900 | 186800 | 146 |
| 356 | 20240116 | 125100 | 23005263700 | 186900 | 186900 | 186900 | 186800 | 38 |
| 357 | 20240116 | 125000 | 22998161900 | 186900 | 186700 | 186900 | 186600 | 237 |
| 358 | 20240116 | 124900 | 22953893900 | 186700 | 186700 | 186700 | 186600 | 76 |
| 359 | 20240116 | 124800 | 22939708200 | 186700 | 186600 | 186700 | 186600 | 171 |
| 360 | 20240116 | 124700 | 22907787800 | 186700 | 186800 | 186800 | 186700 | 203 |
| 361 | 20240116 | 124600 | 22869887400 | 186800 | 186900 | 186900 | 186700 | 81 |
| 362 | 20240116 | 124500 | 22854761300 | 186800 | 186800 | 186800 | 186700 | 353 |
| 363 | 20240116 | 124400 | 22788837700 | 186800 | 186800 | 186800 | 186700 | 211 |
| 364 | 20240116 | 124300 | 22749435200 | 186800 | 186800 | 186800 | 186700 | 54 |
| 365 | 20240116 | 124200 | 22739350400 | 186800 | 186800 | 186800 | 186700 | 51 |
| 366 | 20240116 | 124100 | 22729825300 | 186800 | 186700 | 186800 | 186700 | 114 |
| 367 | 20240116 | 124000 | 22708538100 | 186700 | 186800 | 186800 | 186700 | 79 |
| 368 | 20240116 | 123900 | 22693785900 | 186800 | 186800 | 186800 | 186700 | 141 |
| 369 | 20240116 | 123800 | 22667448800 | 186800 | 186800 | 186800 | 186700 | 37 |
| 370 | 20240116 | 123700 | 22660537600 | 186800 | 186800 | 187000 | 186700 | 1236 |
| 371 | 20240116 | 123600 | 22429678700 | 186800 | 187000 | 187000 | 186700 | 382 |
| 372 | 20240116 | 123500 | 22358260500 | 187000 | 186800 | 187000 | 186700 | 330 |
| 373 | 20240116 | 123400 | 22296619900 | 186800 | 186800 | 186800 | 186700 | 82 |
| 374 | 20240116 | 123300 | 22281303000 | 186800 | 186900 | 186900 | 186700 | 114 |
| 375 | 20240116 | 123200 | 22260008100 | 187000 | 187000 | 187000 | 186900 | 33 |
| 376 | 20240116 | 123100 | 22253837800 | 186900 | 187000 | 187000 | 186800 | 218 |
| 377 | 20240116 | 123000 | 22213091000 | 187000 | 187000 | 187000 | 186900 | 420 |
| 378 | 20240116 | 122900 | 22134561000 | 187100 | 187100 | 187100 | 187000 | 111 |
| 379 | 20240116 | 122800 | 22113798300 | 187100 | 187100 | 187100 | 187000 | 170 |
| 380 | 20240116 | 122700 | 22082001900 | 187000 | 186900 | 187100 | 186900 | 470 |
| 381 | 20240116 | 122600 | 21994118700 | 186900 | 187000 | 187000 | 186900 | 87 |
| 382 | 20240116 | 122500 | 21977849900 | 187000 | 186900 | 187000 | 186900 | 127 |
| 383 | 20240116 | 122400 | 21954109800 | 187000 | 187000 | 187000 | 186900 | 34 |
| 384 | 20240116 | 122300 | 21947753000 | 187000 | 187000 | 187000 | 186900 | 71 |
| 385 | 20240116 | 122200 | 21934479400 | 187000 | 187000 | 187000 | 186800 | 85 |
| 386 | 20240116 | 122100 | 21918591500 | 187000 | 187000 | 187000 | 186700 | 211 |
| 387 | 20240116 | 122000 | 21879167200 | 187000 | 186900 | 187000 | 186900 | 192 |
| 388 | 20240116 | 121900 | 21843279900 | 187000 | 186800 | 187000 | 186800 | 232 |
| 389 | 20240116 | 121800 | 21799919700 | 186900 | 186900 | 186900 | 186900 | 39 |
| 390 | 20240116 | 121700 | 21792630600 | 186900 | 186700 | 186900 | 186700 | 198 |
| 391 | 20240116 | 121600 | 21755642600 | 186800 | 186900 | 186900 | 186700 | 44 |
| 392 | 20240116 | 121500 | 21747423500 | 186800 | 186900 | 186900 | 186700 | 297 |
| 393 | 20240116 | 121400 | 21691943100 | 186900 | 186900 | 186900 | 186800 | 112 |
| 394 | 20240116 | 121300 | 21671011500 | 187000 | 186800 | 187000 | 186700 | 405 |
| 395 | 20240116 | 121200 | 21595319400 | 186700 | 186700 | 186700 | 186600 | 343 |
| 396 | 20240116 | 121100 | 21531281900 | 186700 | 186700 | 186700 | 186600 | 53 |
| 397 | 20240116 | 121000 | 21521387700 | 186700 | 186700 | 186700 | 186600 | 32 |
| 398 | 20240116 | 120900 | 21515413500 | 186700 | 186700 | 186700 | 186600 | 44 |
| 399 | 20240116 | 120800 | 21507200600 | 186700 | 186600 | 186700 | 186600 | 155 |
| 400 | 20240116 | 120700 | 21478273900 | 186600 | 186700 | 186700 | 186600 | 275 |
| 401 | 20240116 | 120600 | 21426932300 | 186700 | 186400 | 186700 | 186400 | 216 |
| 402 | 20240116 | 120500 | 21386632000 | 186400 | 186400 | 186400 | 186300 | 265 |
| 403 | 20240116 | 120400 | 21337236900 | 186500 | 186400 | 186500 | 186400 | 319 |
| 404 | 20240116 | 120300 | 21277771600 | 186400 | 186400 | 186500 | 186400 | 40 |
| 405 | 20240116 | 120200 | 21270312300 | 186500 | 186300 | 186500 | 186300 | 56 |
| 406 | 20240116 | 120100 | 21259871200 | 186400 | 186400 | 186500 | 186300 | 134 |
| 407 | 20240116 | 120000 | 21234891300 | 186400 | 186400 | 186400 | 186300 | 56 |
| 408 | 20240116 | 115900 | 21224453100 | 186400 | 186300 | 186400 | 186300 | 158 |
| 409 | 20240116 | 115800 | 21195014500 | 186400 | 186300 | 186400 | 186300 | 1255 |
| 410 | 20240116 | 115700 | 20961204100 | 186400 | 186400 | 186400 | 186300 | 141 |
| 411 | 20240116 | 115600 | 20934927900 | 186400 | 186400 | 186400 | 186300 | 141 |
| 412 | 20240116 | 115500 | 20908646500 | 186300 | 186500 | 186500 | 186300 | 1002 |
| 413 | 20240116 | 115400 | 20721891000 | 186500 | 186400 | 186600 | 186400 | 58 |
| 414 | 20240116 | 115300 | 20711073500 | 186500 | 186400 | 186600 | 186400 | 96 |
| 415 | 20240116 | 115200 | 20693170200 | 186500 | 186400 | 186500 | 186400 | 90 |
| 416 | 20240116 | 115100 | 20676389800 | 186500 | 186500 | 186500 | 186400 | 185 |
| 417 | 20240116 | 115000 | 20641891200 | 186500 | 186500 | 186600 | 186400 | 110 |
| 418 | 20240116 | 114900 | 20621376500 | 186500 | 186400 | 186600 | 186400 | 179 |
| 419 | 20240116 | 114800 | 20587994400 | 186500 | 186500 | 186500 | 186400 | 206 |
| 420 | 20240116 | 114700 | 20549591800 | 186500 | 186600 | 186600 | 186400 | 408 |
| 421 | 20240116 | 114600 | 20473520800 | 186600 | 186600 | 186600 | 186500 | 139 |
| 422 | 20240116 | 114500 | 20447589100 | 186600 | 186700 | 186700 | 186500 | 276 |
| 423 | 20240116 | 114400 | 20396103800 | 186700 | 186700 | 186700 | 186600 | 63 |
| 424 | 20240116 | 114300 | 20384345300 | 186600 | 186700 | 186700 | 186500 | 226 |
| 425 | 20240116 | 114200 | 20342173000 | 186600 | 186500 | 186700 | 186500 | 86 |
| 426 | 20240116 | 114100 | 20326124700 | 186500 | 186600 | 186600 | 186500 | 64 |
| 427 | 20240116 | 114000 | 20314183600 | 186500 | 186500 | 186500 | 186400 | 133 |
| 428 | 20240116 | 113900 | 20289379400 | 186400 | 186400 | 186500 | 186400 | 138 |
| 429 | 20240116 | 113800 | 20263643000 | 186500 | 186400 | 186500 | 186400 | 101 |
| 430 | 20240116 | 113700 | 20244808400 | 186500 | 186500 | 186500 | 186400 | 150 |
| 431 | 20240116 | 113600 | 20216836200 | 186500 | 186500 | 186500 | 186400 | 92 |
| 432 | 20240116 | 113500 | 20199680600 | 186500 | 186600 | 186600 | 186400 | 179 |
| 433 | 20240116 | 113400 | 20166301500 | 186600 | 186500 | 186600 | 186500 | 560 |
| 434 | 20240116 | 113300 | 20061857800 | 186600 | 186500 | 186600 | 186500 | 377 |
| 435 | 20240116 | 113200 | 19991526500 | 186500 | 186500 | 186600 | 186500 | 90 |
| 436 | 20240116 | 113100 | 19974736400 | 186500 | 186600 | 186600 | 186500 | 968 |
| 437 | 20240116 | 113000 | 19794108600 | 186700 | 186700 | 186700 | 186600 | 148 |
| 438 | 20240116 | 112900 | 19766479500 | 186700 | 186600 | 186700 | 186600 | 87 |
| 439 | 20240116 | 112800 | 19750239800 | 186700 | 186800 | 186800 | 186600 | 671 |
| 440 | 20240116 | 112700 | 19624965100 | 186800 | 186800 | 186800 | 186700 | 54 |
| 441 | 20240116 | 112600 | 19614879500 | 186800 | 186900 | 187000 | 186700 | 1368 |
| 442 | 20240116 | 112500 | 19359267200 | 187000 | 186900 | 187000 | 186900 | 114 |
| 443 | 20240116 | 112400 | 19337951500 | 187000 | 186900 | 187000 | 186900 | 63 |
| 444 | 20240116 | 112300 | 19326171600 | 187000 | 187000 | 187000 | 186900 | 62 |
| 445 | 20240116 | 112200 | 19314580400 | 187000 | 186900 | 187000 | 186900 | 593 |
| 446 | 20240116 | 112100 | 19203745000 | 186900 | 186900 | 187000 | 186900 | 172 |
| 447 | 20240116 | 112000 | 19171585400 | 187000 | 187000 | 187000 | 186900 | 67 |
| 448 | 20240116 | 111900 | 19159059800 | 187000 | 187000 | 187100 | 187000 | 259 |
| 449 | 20240116 | 111800 | 19110626000 | 187100 | 186900 | 187100 | 186900 | 1081 |
| 450 | 20240116 | 111700 | 18908482900 | 187000 | 186900 | 187000 | 186900 | 47 |
| 451 | 20240116 | 111600 | 18899694200 | 187000 | 187000 | 187000 | 186900 | 173 |
| 452 | 20240116 | 111500 | 18867357500 | 187000 | 187000 | 187000 | 186900 | 112 |
| 453 | 20240116 | 111400 | 18846421200 | 187000 | 186900 | 187000 | 186900 | 539 |
| 454 | 20240116 | 111300 | 18745679500 | 187000 | 187000 | 187100 | 186800 | 1981 |
| 455 | 20240116 | 111200 | 18375489100 | 187000 | 187100 | 187100 | 186900 | 326 |
| 456 | 20240116 | 111100 | 18314526300 | 187100 | 187100 | 187100 | 187000 | 79 |
| 457 | 20240116 | 111000 | 18299749000 | 187100 | 187200 | 187200 | 187000 | 130 |
| 458 | 20240116 | 110900 | 18275427600 | 187200 | 186900 | 187200 | 186900 | 152 |
| 459 | 20240116 | 110800 | 18247001000 | 187000 | 187100 | 187200 | 186900 | 188 |
| 460 | 20240116 | 110700 | 18211841100 | 187100 | 187000 | 187100 | 186900 | 457 |
| 461 | 20240116 | 110600 | 18126359700 | 187000 | 186900 | 187000 | 186900 | 304 |
| 462 | 20240116 | 110500 | 18069519200 | 187000 | 186900 | 187000 | 186900 | 138 |
| 463 | 20240116 | 110400 | 18043714600 | 187000 | 186900 | 187000 | 186900 | 204 |
| 464 | 20240116 | 110300 | 18005576900 | 187000 | 187000 | 187000 | 186900 | 48 |
| 465 | 20240116 | 110200 | 17996601000 | 186900 | 187200 | 187200 | 186900 | 1726 |
| 466 | 20240116 | 110100 | 17673706300 | 187100 | 187200 | 187200 | 187100 | 74 |
| 467 | 20240116 | 110000 | 17659855400 | 187200 | 187100 | 187200 | 187100 | 249 |
| 468 | 20240116 | 105900 | 17613264000 | 187200 | 187000 | 187200 | 187000 | 308 |
| 469 | 20240116 | 105800 | 17555642900 | 187100 | 187100 | 187100 | 187000 | 123 |
| 470 | 20240116 | 105700 | 17532630100 | 187100 | 187000 | 187100 | 187000 | 144 |
| 471 | 20240116 | 105600 | 17505697700 | 187000 | 187000 | 187000 | 186900 | 112 |
| 472 | 20240116 | 105500 | 17484757800 | 187000 | 186900 | 187000 | 186800 | 122 |
| 473 | 20240116 | 105400 | 17461953200 | 186900 | 186800 | 186900 | 186800 | 144 |
| 474 | 20240116 | 105300 | 17435047200 | 186900 | 186900 | 186900 | 186900 | 72 |
| 475 | 20240116 | 105200 | 17421590400 | 186900 | 186900 | 187000 | 186800 | 264 |
| 476 | 20240116 | 105100 | 17372253300 | 186900 | 186900 | 187000 | 186800 | 131 |
| 477 | 20240116 | 105000 | 17347767000 | 186900 | 186900 | 187000 | 186800 | 195 |
| 478 | 20240116 | 104900 | 17311318000 | 186900 | 187000 | 187000 | 186800 | 611 |
| 479 | 20240116 | 104800 | 17197117400 | 187000 | 186900 | 187000 | 186800 | 184 |
| 480 | 20240116 | 104700 | 17162721600 | 186900 | 186900 | 187000 | 186800 | 632 |
| 481 | 20240116 | 104600 | 17044600400 | 186900 | 186700 | 186900 | 186700 | 198 |
| 482 | 20240116 | 104500 | 17007613100 | 186700 | 186800 | 186800 | 186700 | 610 |
| 483 | 20240116 | 104400 | 16893719000 | 186800 | 186600 | 186800 | 186600 | 110 |
| 484 | 20240116 | 104300 | 16873179700 | 186700 | 186600 | 186700 | 186600 | 86 |
| 485 | 20240116 | 104200 | 16857126800 | 186600 | 186700 | 186700 | 186500 | 576 |
| 486 | 20240116 | 104100 | 16749641700 | 186600 | 186700 | 186800 | 186600 | 937 |
| 487 | 20240116 | 104000 | 16574728800 | 186700 | 186800 | 186800 | 186700 | 451 |
| 488 | 20240116 | 103900 | 16490520100 | 186900 | 186700 | 186900 | 186700 | 76 |
| 489 | 20240116 | 103800 | 16476320100 | 186800 | 186700 | 186800 | 186600 | 381 |
| 490 | 20240116 | 103700 | 16405190900 | 186700 | 186700 | 186800 | 186700 | 263 |
| 491 | 20240116 | 103600 | 16356087700 | 186700 | 186800 | 186800 | 186600 | 525 |
| 492 | 20240116 | 103500 | 16258087000 | 186800 | 186600 | 186800 | 186500 | 121 |
| 493 | 20240116 | 103400 | 16235507700 | 186900 | 186500 | 186900 | 186500 | 225 |
| 494 | 20240116 | 103300 | 16193505900 | 186600 | 186600 | 186600 | 186500 | 321 |
| 495 | 20240116 | 103200 | 16133626300 | 186500 | 186600 | 186800 | 186500 | 389 |
| 496 | 20240116 | 103100 | 16061016100 | 186500 | 186400 | 186700 | 186400 | 88 |
| 497 | 20240116 | 103000 | 16044597200 | 186600 | 186400 | 186600 | 186300 | 216 |
| 498 | 20240116 | 102900 | 16004320600 | 186400 | 186300 | 186400 | 186300 | 237 |
| 499 | 20240116 | 102800 | 15960144700 | 186300 | 186300 | 186400 | 186200 | 185 |
| 500 | 20240116 | 102700 | 15925678400 | 186300 | 186300 | 186400 | 186200 | 506 |
| 501 | 20240116 | 102600 | 15831411700 | 186300 | 186300 | 186400 | 186300 | 79 |
| 502 | 20240116 | 102500 | 15816693100 | 186300 | 186300 | 186400 | 186300 | 412 |
| 503 | 20240116 | 102400 | 15739911500 | 186300 | 186300 | 186300 | 186200 | 70 |
| 504 | 20240116 | 102300 | 15726870600 | 186400 | 186100 | 186400 | 186100 | 648 |
| 505 | 20240116 | 102200 | 15606206600 | 186100 | 186100 | 186100 | 186000 | 202 |
| 506 | 20240116 | 102100 | 15568625400 | 186000 | 186100 | 186200 | 186000 | 504 |
| 507 | 20240116 | 102000 | 15474845600 | 186200 | 186200 | 186300 | 186200 | 499 |
| 508 | 20240116 | 101900 | 15381917400 | 186300 | 186200 | 186300 | 186200 | 176 |
| 509 | 20240116 | 101800 | 15349130900 | 186200 | 186300 | 186300 | 186200 | 88 |
| 510 | 20240116 | 101700 | 15332741300 | 186300 | 186100 | 186300 | 186100 | 209 |
| 511 | 20240116 | 101600 | 15293819900 | 186300 | 186200 | 186300 | 186100 | 159 |
| 512 | 20240116 | 101500 | 15264217600 | 186200 | 186000 | 186300 | 186000 | 117 |
| 513 | 20240116 | 101400 | 15242444900 | 186100 | 186000 | 186300 | 186000 | 679 |
| 514 | 20240116 | 101300 | 15116059000 | 186100 | 186200 | 186300 | 186000 | 300 |
| 515 | 20240116 | 101200 | 15060194100 | 186100 | 186300 | 186400 | 186000 | 458 |
| 516 | 20240116 | 101100 | 14974899300 | 186300 | 186100 | 186400 | 186000 | 237 |
| 517 | 20240116 | 101000 | 14930757200 | 186000 | 186000 | 186400 | 185900 | 513 |
| 518 | 20240116 | 100900 | 14835305000 | 186000 | 185800 | 186000 | 185800 | 749 |
| 519 | 20240116 | 100800 | 14696061500 | 185900 | 185900 | 185900 | 185800 | 653 |
| 520 | 20240116 | 100700 | 14574684800 | 185900 | 185800 | 185900 | 185800 | 62 |
| 521 | 20240116 | 100600 | 14563163400 | 185900 | 185900 | 185900 | 185800 | 137 |
| 522 | 20240116 | 100500 | 14537704400 | 185900 | 185900 | 185900 | 185800 | 230 |
| 523 | 20240116 | 100400 | 14494960600 | 185900 | 185800 | 186000 | 185800 | 1325 |
| 524 | 20240116 | 100300 | 14248704900 | 185800 | 185900 | 185900 | 185800 | 317 |
| 525 | 20240116 | 100200 | 14189788400 | 185900 | 186000 | 186000 | 185800 | 480 |
| 526 | 20240116 | 100100 | 14100556800 | 186000 | 185900 | 186000 | 185700 | 775 |
| 527 | 20240116 | 100000 | 13956516600 | 185900 | 186100 | 186200 | 185800 | 4996 |
| 528 | 20240116 | 095900 | 13027486700 | 186100 | 186200 | 186200 | 186000 | 1917 |
| 529 | 20240116 | 095800 | 12670707100 | 186200 | 186200 | 186200 | 186100 | 486 |
| 530 | 20240116 | 095700 | 12580254200 | 186200 | 186100 | 186300 | 186100 | 441 |
| 531 | 20240116 | 095600 | 12498151600 | 186200 | 186200 | 186300 | 186100 | 638 |
| 532 | 20240116 | 095500 | 12379350100 | 186200 | 186200 | 186600 | 186100 | 484 |
| 533 | 20240116 | 095400 | 12289187600 | 186200 | 186200 | 186300 | 186100 | 688 |
| 534 | 20240116 | 095300 | 12161082600 | 186200 | 186200 | 186300 | 186200 | 1790 |
| 535 | 20240116 | 095200 | 11827782800 | 186200 | 186300 | 186300 | 186200 | 354 |
| 536 | 20240116 | 095100 | 11761864000 | 186300 | 186600 | 186600 | 186200 | 4316 |
| 537 | 20240116 | 095000 | 10957260600 | 186600 | 186700 | 186700 | 186600 | 1944 |
| 538 | 20240116 | 094900 | 10594470800 | 186700 | 186600 | 186700 | 186600 | 222 |
| 539 | 20240116 | 094800 | 10553041200 | 186700 | 186700 | 186700 | 186600 | 289 |
| 540 | 20240116 | 094700 | 10499100200 | 186700 | 186600 | 186700 | 186600 | 313 |
| 541 | 20240116 | 094600 | 10440673100 | 186700 | 186800 | 187000 | 186600 | 566 |
| 542 | 20240116 | 094500 | 10334974100 | 186600 | 187000 | 187200 | 186600 | 1374 |
| 543 | 20240116 | 094400 | 10078248800 | 186900 | 186700 | 187100 | 186600 | 625 |
| 544 | 20240116 | 094300 | 9961467900 | 186800 | 186800 | 186800 | 186600 | 201 |
| 545 | 20240116 | 094200 | 9923940800 | 186700 | 186700 | 186900 | 186500 | 3018 |
| 546 | 20240116 | 094100 | 9360590200 | 186800 | 187100 | 187100 | 186800 | 2240 |
| 547 | 20240116 | 094000 | 8941880100 | 187100 | 187300 | 187300 | 187100 | 933 |
| 548 | 20240116 | 093900 | 8767244200 | 187300 | 187300 | 187300 | 187200 | 414 |
| 549 | 20240116 | 093800 | 8689709500 | 187300 | 187400 | 187500 | 187300 | 169 |
| 550 | 20240116 | 093700 | 8658043500 | 187400 | 187700 | 187700 | 187400 | 1820 |
| 551 | 20240116 | 093600 | 8316822400 | 187700 | 187700 | 187700 | 187600 | 234 |
| 552 | 20240116 | 093500 | 8272916700 | 187700 | 187600 | 187800 | 187500 | 326 |
| 553 | 20240116 | 093400 | 8211740400 | 187600 | 187500 | 187700 | 187500 | 246 |
| 554 | 20240116 | 093300 | 8165590700 | 187600 | 187700 | 187800 | 187500 | 456 |
| 555 | 20240116 | 093200 | 8080022800 | 187700 | 187700 | 187800 | 187400 | 1051 |
| 556 | 20240116 | 093100 | 7882876600 | 187700 | 187700 | 188000 | 187600 | 537 |
| 557 | 20240116 | 093000 | 7782017700 | 187800 | 187500 | 187800 | 187300 | 487 |
| 558 | 20240116 | 092900 | 7690645900 | 187500 | 187500 | 187600 | 187400 | 670 |
| 559 | 20240116 | 092800 | 7565028000 | 187600 | 188000 | 188000 | 187600 | 802 |
| 560 | 20240116 | 092700 | 7414419900 | 188000 | 187900 | 188100 | 187800 | 227 |
| 561 | 20240116 | 092600 | 7371754000 | 187900 | 187900 | 188000 | 187800 | 1303 |
| 562 | 20240116 | 092500 | 7126908800 | 187800 | 187800 | 187900 | 187700 | 1084 |
| 563 | 20240116 | 092400 | 6923274200 | 187700 | 187600 | 187800 | 187500 | 905 |
| 564 | 20240116 | 092300 | 6753497400 | 187600 | 187400 | 187600 | 187300 | 710 |
| 565 | 20240116 | 092200 | 6620428600 | 187300 | 187200 | 187500 | 187200 | 1340 |
| 566 | 20240116 | 092100 | 6369307400 | 187200 | 187000 | 187200 | 186900 | 980 |
| 567 | 20240116 | 092000 | 6186005900 | 187000 | 187000 | 187000 | 186900 | 346 |
| 568 | 20240116 | 091900 | 6121314500 | 186900 | 187000 | 187000 | 186900 | 289 |
| 569 | 20240116 | 091800 | 6067274600 | 187100 | 187000 | 187100 | 187000 | 193 |
| 570 | 20240116 | 091700 | 6031179400 | 187000 | 187100 | 187200 | 186900 | 917 |
| 571 | 20240116 | 091600 | 5859645200 | 187100 | 187000 | 187200 | 186900 | 652 |
| 572 | 20240116 | 091500 | 5737691000 | 187000 | 186900 | 187100 | 186900 | 484 |
| 573 | 20240116 | 091400 | 5647193900 | 186900 | 186800 | 186900 | 186600 | 780 |
| 574 | 20240116 | 091300 | 5501569800 | 186900 | 186600 | 187000 | 186500 | 587 |
| 575 | 20240116 | 091200 | 5391961100 | 186600 | 186600 | 186600 | 186400 | 1095 |
| 576 | 20240116 | 091100 | 5187705200 | 186600 | 186700 | 186700 | 186600 | 1141 |
| 577 | 20240116 | 091000 | 4974738800 | 186700 | 187000 | 187000 | 186600 | 1165 |
| 578 | 20240116 | 090900 | 4757135800 | 186900 | 187200 | 187200 | 186900 | 616 |
| 579 | 20240116 | 090800 | 4641878600 | 187200 | 187200 | 187300 | 187100 | 256 |
| 580 | 20240116 | 090700 | 4593965500 | 187200 | 187400 | 187400 | 187100 | 353 |
| 581 | 20240116 | 090600 | 4527866300 | 187000 | 187300 | 187400 | 187000 | 2644 |
| 582 | 20240116 | 090500 | 4033121000 | 187200 | 187200 | 187400 | 187100 | 1457 |
| 583 | 20240116 | 090400 | 3760346700 | 187400 | 187400 | 187500 | 187100 | 4172 |
| 584 | 20240116 | 090300 | 2979203200 | 187300 | 187200 | 187400 | 187200 | 1338 |
| 585 | 20240116 | 090200 | 2728626300 | 187200 | 186700 | 187900 | 186500 | 3742 |
| 586 | 20240116 | 090100 | 2028823800 | 186700 | 186600 | 186700 | 186200 | 2285 |
| 587 | 20240116 | 090000 | 1602773300 | 186600 | 186600 | 187800 | 186200 | 8505 |