32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 3 | 20240103 | 185600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 4 | 20240103 | 185500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 5 | 20240103 | 185400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 6 | 20240103 | 185300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 7 | 20240103 | 185200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 8 | 20240103 | 185100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 9 | 20240103 | 185000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 10 | 20240103 | 184900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 11 | 20240103 | 184800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 12 | 20240103 | 184700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 13 | 20240103 | 184600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 14 | 20240103 | 184500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 15 | 20240103 | 184400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 16 | 20240103 | 184300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 17 | 20240103 | 184200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 18 | 20240103 | 184100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 19 | 20240103 | 184000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 20 | 20240103 | 183900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 21 | 20240103 | 183800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 22 | 20240103 | 183700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 23 | 20240103 | 183600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 24 | 20240103 | 183500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 25 | 20240103 | 183400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 26 | 20240103 | 183300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 27 | 20240103 | 183200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 28 | 20240103 | 183100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 29 | 20240103 | 183000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 30 | 20240103 | 182900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 31 | 20240103 | 182800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 32 | 20240103 | 182700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 33 | 20240103 | 182600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 34 | 20240103 | 182500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 35 | 20240103 | 182400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 36 | 20240103 | 182300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 37 | 20240103 | 182200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 38 | 20240103 | 182100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 39 | 20240103 | 182000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 40 | 20240103 | 181900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 41 | 20240103 | 181800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 42 | 20240103 | 181700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 43 | 20240103 | 181600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 44 | 20240103 | 181500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 45 | 20240103 | 181400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 46 | 20240103 | 181300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 47 | 20240103 | 181200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 48 | 20240103 | 181100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 49 | 20240103 | 181000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 50 | 20240103 | 180900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 51 | 20240103 | 180800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 52 | 20240103 | 180700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 53 | 20240103 | 180600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 54 | 20240103 | 180500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 55 | 20240103 | 180400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 56 | 20240103 | 180300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 57 | 20240103 | 180200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 58 | 20240103 | 180100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 59 | 20240103 | 180000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 60 | 20240103 | 175900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 61 | 20240103 | 175800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 62 | 20240103 | 175700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 63 | 20240103 | 175600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 64 | 20240103 | 175500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 65 | 20240103 | 175400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 66 | 20240103 | 175300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 67 | 20240103 | 175200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 68 | 20240103 | 175100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 69 | 20240103 | 175000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 70 | 20240103 | 174900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 71 | 20240103 | 174800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 72 | 20240103 | 174700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 73 | 20240103 | 174600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 74 | 20240103 | 174500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 75 | 20240103 | 174400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 76 | 20240103 | 174300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 77 | 20240103 | 174200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 78 | 20240103 | 174100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 79 | 20240103 | 174000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 80 | 20240103 | 173900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 81 | 20240103 | 173800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 82 | 20240103 | 173700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 83 | 20240103 | 173600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 84 | 20240103 | 173500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 85 | 20240103 | 173400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 86 | 20240103 | 173300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 87 | 20240103 | 173200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 88 | 20240103 | 173100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 89 | 20240103 | 173000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 90 | 20240103 | 172900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 91 | 20240103 | 172800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 92 | 20240103 | 172700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 93 | 20240103 | 172600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 94 | 20240103 | 172500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 95 | 20240103 | 172400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 96 | 20240103 | 172300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 97 | 20240103 | 172200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 98 | 20240103 | 172100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 99 | 20240103 | 172000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 100 | 20240103 | 171900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 101 | 20240103 | 171800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 102 | 20240103 | 171700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 103 | 20240103 | 171600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 104 | 20240103 | 171500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 105 | 20240103 | 171400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 106 | 20240103 | 171300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 107 | 20240103 | 171200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 108 | 20240103 | 171100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 109 | 20240103 | 171000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 110 | 20240103 | 170900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 111 | 20240103 | 170800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 112 | 20240103 | 170700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 113 | 20240103 | 170600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 114 | 20240103 | 170500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 115 | 20240103 | 170400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 116 | 20240103 | 170300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 117 | 20240103 | 170200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 118 | 20240103 | 170100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 119 | 20240103 | 170000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 120 | 20240103 | 165900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 121 | 20240103 | 165800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 122 | 20240103 | 165700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 123 | 20240103 | 165600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 124 | 20240103 | 165500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 125 | 20240103 | 165400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 126 | 20240103 | 165300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 127 | 20240103 | 165200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 128 | 20240103 | 165100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 129 | 20240103 | 165000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 130 | 20240103 | 164900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 131 | 20240103 | 164800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 132 | 20240103 | 164700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 133 | 20240103 | 164600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 134 | 20240103 | 164500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 135 | 20240103 | 164400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 136 | 20240103 | 164300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 137 | 20240103 | 164200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 138 | 20240103 | 164100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 139 | 20240103 | 164000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 140 | 20240103 | 163900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 141 | 20240103 | 163800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 142 | 20240103 | 163700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 143 | 20240103 | 163600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 144 | 20240103 | 163500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 145 | 20240103 | 163400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 146 | 20240103 | 163300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 147 | 20240103 | 163200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 148 | 20240103 | 163100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 149 | 20240103 | 163000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 150 | 20240103 | 162900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 151 | 20240103 | 162800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 152 | 20240103 | 162700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 153 | 20240103 | 162600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 154 | 20240103 | 162500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 155 | 20240103 | 162400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 156 | 20240103 | 162300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 157 | 20240103 | 162200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 158 | 20240103 | 162100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 159 | 20240103 | 162000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 160 | 20240103 | 161900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 161 | 20240103 | 161800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 162 | 20240103 | 161700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 163 | 20240103 | 161600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 164 | 20240103 | 161500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 165 | 20240103 | 161400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 166 | 20240103 | 161300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 167 | 20240103 | 161200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 168 | 20240103 | 161100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 169 | 20240103 | 161000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 170 | 20240103 | 160900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 171 | 20240103 | 160800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 172 | 20240103 | 160700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 173 | 20240103 | 160600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 174 | 20240103 | 160500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 175 | 20240103 | 160400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 176 | 20240103 | 160300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 177 | 20240103 | 160200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 178 | 20240103 | 160100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 179 | 20240103 | 160000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 180 | 20240103 | 155900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 181 | 20240103 | 155800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 182 | 20240103 | 155700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 183 | 20240103 | 155600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 184 | 20240103 | 155500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 185 | 20240103 | 155400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 186 | 20240103 | 155300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 187 | 20240103 | 155200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 188 | 20240103 | 155100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 189 | 20240103 | 155000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 190 | 20240103 | 154900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 191 | 20240103 | 154800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 192 | 20240103 | 154700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 193 | 20240103 | 154600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 194 | 20240103 | 154500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 195 | 20240103 | 154400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 196 | 20240103 | 154300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 197 | 20240103 | 154200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 198 | 20240103 | 154100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 199 | 20240103 | 154000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 200 | 20240103 | 153900 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 201 | 20240103 | 153800 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 202 | 20240103 | 153700 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 203 | 20240103 | 153600 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 204 | 20240103 | 153500 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 205 | 20240103 | 153400 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 206 | 20240103 | 153300 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 207 | 20240103 | 153200 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 208 | 20240103 | 153100 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 209 | 20240103 | 153000 | 15938345400 | 89100 | 89100 | 89100 | 89100 | 6067 |
| 210 | 20240103 | 152900 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 211 | 20240103 | 152800 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 212 | 20240103 | 152700 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 213 | 20240103 | 152600 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 214 | 20240103 | 152500 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 215 | 20240103 | 152400 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 216 | 20240103 | 152300 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 217 | 20240103 | 152200 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 218 | 20240103 | 152100 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 219 | 20240103 | 152000 | 15397775700 | 89300 | 89300 | 89300 | 89300 | 0 |
| 220 | 20240103 | 151900 | 15397775700 | 89300 | 89200 | 89300 | 89100 | 665 |
| 221 | 20240103 | 151800 | 15338472400 | 89100 | 89100 | 89200 | 89000 | 424 |
| 222 | 20240103 | 151700 | 15300697300 | 89100 | 89100 | 89200 | 88900 | 525 |
| 223 | 20240103 | 151600 | 15253972600 | 89000 | 89000 | 89100 | 89000 | 236 |
| 224 | 20240103 | 151500 | 15232945500 | 89000 | 89000 | 89100 | 89000 | 302 |
| 225 | 20240103 | 151400 | 15206050800 | 89000 | 89000 | 89200 | 89000 | 176 |
| 226 | 20240103 | 151300 | 15190368500 | 89100 | 89000 | 89100 | 89000 | 150 |
| 227 | 20240103 | 151200 | 15177007000 | 89000 | 88800 | 89000 | 88800 | 585 |
| 228 | 20240103 | 151100 | 15125009100 | 88800 | 88800 | 88900 | 88800 | 108 |
| 229 | 20240103 | 151000 | 15115411500 | 88900 | 88800 | 88900 | 88800 | 98 |
| 230 | 20240103 | 150900 | 15106708400 | 88800 | 88800 | 88900 | 88800 | 857 |
| 231 | 20240103 | 150800 | 15030596200 | 88800 | 88800 | 88900 | 88800 | 73 |
| 232 | 20240103 | 150700 | 15024112300 | 88800 | 88900 | 89000 | 88800 | 469 |
| 233 | 20240103 | 150600 | 14982418700 | 88900 | 88900 | 89000 | 88900 | 444 |
| 234 | 20240103 | 150500 | 14942936400 | 88900 | 89000 | 89100 | 88900 | 54 |
| 235 | 20240103 | 150400 | 14938133300 | 89000 | 89100 | 89100 | 89000 | 713 |
| 236 | 20240103 | 150300 | 14874675400 | 89100 | 89000 | 89100 | 89000 | 98 |
| 237 | 20240103 | 150200 | 14865951800 | 89000 | 89100 | 89100 | 89000 | 716 |
| 238 | 20240103 | 150100 | 14802193500 | 89100 | 89100 | 89200 | 89100 | 59 |
| 239 | 20240103 | 150000 | 14796934000 | 89100 | 89200 | 89300 | 89100 | 445 |
| 240 | 20240103 | 145900 | 14757236400 | 89200 | 89300 | 89300 | 89200 | 93 |
| 241 | 20240103 | 145800 | 14748934700 | 89200 | 89200 | 89200 | 89200 | 256 |
| 242 | 20240103 | 145700 | 14726099500 | 89100 | 89100 | 89100 | 89000 | 140 |
| 243 | 20240103 | 145600 | 14713628400 | 89100 | 89000 | 89100 | 89000 | 270 |
| 244 | 20240103 | 145500 | 14689574100 | 89000 | 89000 | 89100 | 89000 | 69 |
| 245 | 20240103 | 145400 | 14683428100 | 89000 | 89100 | 89100 | 89000 | 76 |
| 246 | 20240103 | 145300 | 14676660400 | 89000 | 89000 | 89000 | 89000 | 145 |
| 247 | 20240103 | 145200 | 14663755400 | 89000 | 89000 | 89100 | 89000 | 54 |
| 248 | 20240103 | 145100 | 14658948800 | 89100 | 89000 | 89100 | 89000 | 97 |
| 249 | 20240103 | 145000 | 14650312400 | 89000 | 89100 | 89100 | 89000 | 82 |
| 250 | 20240103 | 144900 | 14643010900 | 89000 | 89100 | 89200 | 89000 | 201 |
| 251 | 20240103 | 144800 | 14625101700 | 89100 | 89100 | 89100 | 89100 | 65 |
| 252 | 20240103 | 144700 | 14619310200 | 89100 | 89100 | 89200 | 89000 | 552 |
| 253 | 20240103 | 144600 | 14570126300 | 89100 | 89200 | 89200 | 89100 | 31 |
| 254 | 20240103 | 144500 | 14567363000 | 89100 | 89200 | 89200 | 89100 | 96 |
| 255 | 20240103 | 144400 | 14558809000 | 89100 | 89200 | 89300 | 89100 | 763 |
| 256 | 20240103 | 144300 | 14490782600 | 89200 | 89300 | 89300 | 89200 | 512 |
| 257 | 20240103 | 144200 | 14445078600 | 89400 | 89400 | 89400 | 89300 | 141 |
| 258 | 20240103 | 144100 | 14432485200 | 89400 | 89300 | 89500 | 89300 | 1185 |
| 259 | 20240103 | 144000 | 14326647200 | 89400 | 89400 | 89400 | 89300 | 153 |
| 260 | 20240103 | 143900 | 14312970900 | 89400 | 89400 | 89400 | 89400 | 54 |
| 261 | 20240103 | 143800 | 14308143300 | 89400 | 89300 | 89400 | 89300 | 329 |
| 262 | 20240103 | 143700 | 14278733800 | 89300 | 89300 | 89400 | 89300 | 131 |
| 263 | 20240103 | 143600 | 14267025400 | 89300 | 89500 | 89500 | 89300 | 1842 |
| 264 | 20240103 | 143500 | 14102284500 | 89600 | 89600 | 89700 | 89500 | 135 |
| 265 | 20240103 | 143400 | 14090190200 | 89600 | 89700 | 89700 | 89600 | 404 |
| 266 | 20240103 | 143300 | 14053982400 | 89700 | 89700 | 89700 | 89600 | 127 |
| 267 | 20240103 | 143200 | 14042590600 | 89700 | 89700 | 89700 | 89600 | 256 |
| 268 | 20240103 | 143100 | 14019635400 | 89600 | 89600 | 89700 | 89600 | 186 |
| 269 | 20240103 | 143000 | 14002968000 | 89600 | 89600 | 89700 | 89500 | 241 |
| 270 | 20240103 | 142900 | 13981376000 | 89600 | 89500 | 89600 | 89500 | 387 |
| 271 | 20240103 | 142800 | 13946703200 | 89500 | 89600 | 89600 | 89500 | 181 |
| 272 | 20240103 | 142700 | 13930489400 | 89600 | 89500 | 89600 | 89500 | 69 |
| 273 | 20240103 | 142600 | 13924309800 | 89500 | 89500 | 89600 | 89500 | 191 |
| 274 | 20240103 | 142500 | 13907213800 | 89600 | 89500 | 89600 | 89500 | 48 |
| 275 | 20240103 | 142400 | 13902915600 | 89500 | 89500 | 89600 | 89500 | 35 |
| 276 | 20240103 | 142300 | 13899781700 | 89500 | 89600 | 89600 | 89500 | 654 |
| 277 | 20240103 | 142200 | 13841186800 | 89600 | 89600 | 89600 | 89500 | 229 |
| 278 | 20240103 | 142100 | 13820668500 | 89600 | 89500 | 89600 | 89500 | 263 |
| 279 | 20240103 | 142000 | 13797120200 | 89600 | 89500 | 89600 | 89500 | 140 |
| 280 | 20240103 | 141900 | 13784578000 | 89600 | 89500 | 89600 | 89500 | 81 |
| 281 | 20240103 | 141800 | 13777328200 | 89600 | 89600 | 89600 | 89500 | 149 |
| 282 | 20240103 | 141700 | 13763981200 | 89500 | 89500 | 89600 | 89500 | 31 |
| 283 | 20240103 | 141600 | 13761206600 | 89500 | 89500 | 89600 | 89400 | 683 |
| 284 | 20240103 | 141500 | 13700119100 | 89500 | 89400 | 89500 | 89400 | 160 |
| 285 | 20240103 | 141400 | 13685803100 | 89400 | 89400 | 89500 | 89400 | 78 |
| 286 | 20240103 | 141300 | 13678825900 | 89500 | 89300 | 89600 | 89300 | 675 |
| 287 | 20240103 | 141200 | 13618462100 | 89400 | 89300 | 89400 | 89300 | 311 |
| 288 | 20240103 | 141100 | 13590681800 | 89400 | 89500 | 89500 | 89400 | 645 |
| 289 | 20240103 | 141000 | 13533011500 | 89500 | 89400 | 89500 | 89400 | 146 |
| 290 | 20240103 | 140900 | 13519946600 | 89400 | 89500 | 89500 | 89400 | 48 |
| 291 | 20240103 | 140800 | 13515651600 | 89500 | 89500 | 89500 | 89500 | 31 |
| 292 | 20240103 | 140700 | 13512877100 | 89500 | 89400 | 89500 | 89400 | 347 |
| 293 | 20240103 | 140600 | 13481833500 | 89500 | 89400 | 89500 | 89400 | 30 |
| 294 | 20240103 | 140500 | 13479151300 | 89400 | 89400 | 89500 | 89400 | 37 |
| 295 | 20240103 | 140400 | 13475841000 | 89400 | 89400 | 89500 | 89400 | 426 |
| 296 | 20240103 | 140300 | 13437756500 | 89400 | 89400 | 89500 | 89400 | 257 |
| 297 | 20240103 | 140200 | 13414776600 | 89400 | 89400 | 89500 | 89400 | 42 |
| 298 | 20240103 | 140100 | 13411021600 | 89500 | 89500 | 89500 | 89400 | 245 |
| 299 | 20240103 | 140000 | 13389100500 | 89500 | 89600 | 89600 | 89500 | 24 |
| 300 | 20240103 | 135900 | 13386950200 | 89600 | 89500 | 89600 | 89500 | 111 |
| 301 | 20240103 | 135800 | 13377004700 | 89600 | 89500 | 89600 | 89500 | 225 |
| 302 | 20240103 | 135700 | 13356862600 | 89500 | 89500 | 89500 | 89400 | 106 |
| 303 | 20240103 | 135600 | 13347383200 | 89400 | 89600 | 89600 | 89400 | 169 |
| 304 | 20240103 | 135500 | 13332252700 | 89500 | 89500 | 89600 | 89500 | 180 |
| 305 | 20240103 | 135400 | 13316141900 | 89500 | 89500 | 89600 | 89500 | 558 |
| 306 | 20240103 | 135300 | 13266195700 | 89600 | 89700 | 89700 | 89500 | 671 |
| 307 | 20240103 | 135200 | 13206073600 | 89600 | 89600 | 89700 | 89600 | 121 |
| 308 | 20240103 | 135100 | 13195231200 | 89700 | 89600 | 89700 | 89600 | 61 |
| 309 | 20240103 | 135000 | 13189764800 | 89700 | 89700 | 89700 | 89600 | 135 |
| 310 | 20240103 | 134900 | 13177666000 | 89600 | 89700 | 89700 | 89600 | 128 |
| 311 | 20240103 | 134800 | 13166185100 | 89700 | 89600 | 89700 | 89500 | 289 |
| 312 | 20240103 | 134700 | 13140272300 | 89600 | 89600 | 89700 | 89500 | 732 |
| 313 | 20240103 | 134600 | 13074624100 | 89500 | 89500 | 89500 | 89500 | 286 |
| 314 | 20240103 | 134500 | 13049027100 | 89400 | 89300 | 89600 | 89300 | 315 |
| 315 | 20240103 | 134400 | 13020856100 | 89400 | 89300 | 89400 | 89200 | 460 |
| 316 | 20240103 | 134300 | 12979771400 | 89300 | 89200 | 89300 | 89200 | 374 |
| 317 | 20240103 | 134200 | 12946389200 | 89200 | 89200 | 89300 | 89200 | 47 |
| 318 | 20240103 | 134100 | 12942195100 | 89200 | 89300 | 89300 | 89200 | 33 |
| 319 | 20240103 | 134000 | 12939251300 | 89200 | 89200 | 89300 | 89200 | 186 |
| 320 | 20240103 | 133900 | 12922643600 | 89300 | 89300 | 89400 | 89300 | 140 |
| 321 | 20240103 | 133800 | 12910140400 | 89400 | 89300 | 89400 | 89300 | 125 |
| 322 | 20240103 | 133700 | 12898970600 | 89300 | 89300 | 89400 | 89300 | 27 |
| 323 | 20240103 | 133600 | 12896559300 | 89300 | 89600 | 89700 | 89300 | 839 |
| 324 | 20240103 | 133500 | 12821470900 | 89600 | 89700 | 89700 | 89600 | 91 |
| 325 | 20240103 | 133400 | 12813317100 | 89700 | 89700 | 89700 | 89700 | 3 |
| 326 | 20240103 | 133300 | 12813048000 | 89700 | 89600 | 89700 | 89600 | 111 |
| 327 | 20240103 | 133200 | 12803094800 | 89600 | 89600 | 89800 | 89600 | 619 |
| 328 | 20240103 | 133100 | 12747621600 | 89700 | 89700 | 89700 | 89600 | 49 |
| 329 | 20240103 | 133000 | 12743229500 | 89700 | 89700 | 89700 | 89700 | 77 |
| 330 | 20240103 | 132900 | 12736322600 | 89700 | 89700 | 89700 | 89600 | 252 |
| 331 | 20240103 | 132800 | 12713719300 | 89700 | 89700 | 89700 | 89600 | 66 |
| 332 | 20240103 | 132700 | 12707800500 | 89700 | 89700 | 89700 | 89700 | 231 |
| 333 | 20240103 | 132600 | 12687079800 | 89700 | 89700 | 89700 | 89700 | 217 |
| 334 | 20240103 | 132500 | 12667614900 | 89700 | 89600 | 89700 | 89600 | 104 |
| 335 | 20240103 | 132400 | 12658286500 | 89700 | 89600 | 89700 | 89600 | 74 |
| 336 | 20240103 | 132300 | 12651655400 | 89600 | 89600 | 89700 | 89600 | 524 |
| 337 | 20240103 | 132200 | 12604696400 | 89600 | 89800 | 89800 | 89600 | 803 |
| 338 | 20240103 | 132100 | 12532728100 | 89800 | 89700 | 89800 | 89700 | 31 |
| 339 | 20240103 | 132000 | 12529946800 | 89700 | 89700 | 89800 | 89700 | 70 |
| 340 | 20240103 | 131900 | 12523665800 | 89700 | 89700 | 89800 | 89600 | 426 |
| 341 | 20240103 | 131800 | 12485454600 | 89700 | 89800 | 89800 | 89600 | 373 |
| 342 | 20240103 | 131700 | 12451983500 | 89700 | 89700 | 89700 | 89400 | 840 |
| 343 | 20240103 | 131600 | 12376762000 | 89700 | 89500 | 89800 | 89500 | 306 |
| 344 | 20240103 | 131500 | 12349334900 | 89500 | 89800 | 89900 | 89500 | 302 |
| 345 | 20240103 | 131400 | 12322230600 | 89800 | 89900 | 90000 | 89300 | 1317 |
| 346 | 20240103 | 131300 | 12204099200 | 90000 | 90100 | 90100 | 90000 | 199 |
| 347 | 20240103 | 131200 | 12186186500 | 90000 | 90100 | 90100 | 90000 | 281 |
| 348 | 20240103 | 131100 | 12160874400 | 90000 | 90300 | 90300 | 90000 | 653 |
| 349 | 20240103 | 131000 | 12101986800 | 90300 | 90200 | 90400 | 90200 | 288 |
| 350 | 20240103 | 130900 | 12075982000 | 90300 | 90100 | 90300 | 90100 | 1483 |
| 351 | 20240103 | 130800 | 11942235200 | 90000 | 90000 | 90100 | 90000 | 465 |
| 352 | 20240103 | 130700 | 11900348300 | 90100 | 90000 | 90100 | 89900 | 711 |
| 353 | 20240103 | 130600 | 11836380400 | 90000 | 90000 | 90100 | 90000 | 300 |
| 354 | 20240103 | 130500 | 11809365200 | 90000 | 90000 | 90100 | 90000 | 436 |
| 355 | 20240103 | 130400 | 11770085000 | 90000 | 90100 | 90100 | 90000 | 663 |
| 356 | 20240103 | 130300 | 11710401900 | 90100 | 90200 | 90200 | 90000 | 283 |
| 357 | 20240103 | 130200 | 11684908200 | 90300 | 90200 | 90300 | 90200 | 705 |
| 358 | 20240103 | 130100 | 11621287900 | 90300 | 90000 | 90300 | 90000 | 278 |
| 359 | 20240103 | 130000 | 11596226600 | 90100 | 90500 | 90500 | 90100 | 836 |
| 360 | 20240103 | 125900 | 11520753800 | 90500 | 90300 | 90500 | 90300 | 593 |
| 361 | 20240103 | 125800 | 11467115500 | 90300 | 90400 | 90600 | 90300 | 810 |
| 362 | 20240103 | 125700 | 11393821700 | 90400 | 90200 | 90500 | 90200 | 2933 |
| 363 | 20240103 | 125600 | 11128657900 | 90200 | 89700 | 90200 | 89700 | 4423 |
| 364 | 20240103 | 125500 | 10730890500 | 89700 | 89600 | 89700 | 89600 | 727 |
| 365 | 20240103 | 125400 | 10665683800 | 89600 | 89600 | 89600 | 89500 | 339 |
| 366 | 20240103 | 125300 | 10635311400 | 89600 | 89600 | 89700 | 89500 | 409 |
| 367 | 20240103 | 125200 | 10598661500 | 89400 | 89500 | 89700 | 89400 | 1909 |
| 368 | 20240103 | 125100 | 10427751700 | 89400 | 89300 | 89500 | 89300 | 591 |
| 369 | 20240103 | 125000 | 10374911000 | 89400 | 89400 | 89400 | 89300 | 60 |
| 370 | 20240103 | 124900 | 10369547200 | 89400 | 89400 | 89400 | 89300 | 40 |
| 371 | 20240103 | 124800 | 10365973000 | 89400 | 89300 | 89400 | 89300 | 196 |
| 372 | 20240103 | 124700 | 10348451700 | 89300 | 89400 | 89400 | 89300 | 518 |
| 373 | 20240103 | 124600 | 10302150100 | 89400 | 89400 | 89500 | 89400 | 239 |
| 374 | 20240103 | 124500 | 10280778900 | 89500 | 89400 | 89500 | 89400 | 444 |
| 375 | 20240103 | 124400 | 10241072700 | 89400 | 89300 | 89400 | 89200 | 447 |
| 376 | 20240103 | 124300 | 10201136400 | 89300 | 88900 | 89300 | 88900 | 2084 |
| 377 | 20240103 | 124200 | 10015543900 | 88900 | 88800 | 88900 | 88800 | 292 |
| 378 | 20240103 | 124100 | 9989603800 | 88800 | 88800 | 88900 | 88800 | 463 |
| 379 | 20240103 | 124000 | 9948488800 | 88900 | 88900 | 89000 | 88900 | 365 |
| 380 | 20240103 | 123900 | 9916036800 | 89000 | 88900 | 89000 | 88900 | 189 |
| 381 | 20240103 | 123800 | 9899224700 | 88900 | 89000 | 89100 | 88900 | 275 |
| 382 | 20240103 | 123700 | 9874755100 | 89100 | 88900 | 89100 | 88900 | 184 |
| 383 | 20240103 | 123600 | 9858382700 | 88900 | 89000 | 89100 | 88900 | 407 |
| 384 | 20240103 | 123500 | 9822167500 | 89100 | 89100 | 89200 | 89100 | 1011 |
| 385 | 20240103 | 123400 | 9732028600 | 89100 | 89300 | 89300 | 89100 | 455 |
| 386 | 20240103 | 123300 | 9691449000 | 89300 | 89200 | 89300 | 89200 | 594 |
| 387 | 20240103 | 123200 | 9638414700 | 89200 | 88900 | 89300 | 88900 | 2781 |
| 388 | 20240103 | 123100 | 9390938200 | 88900 | 88800 | 88900 | 88800 | 1052 |
| 389 | 20240103 | 123000 | 9297516800 | 88800 | 88700 | 88800 | 88700 | 165 |
| 390 | 20240103 | 122900 | 9282878200 | 88800 | 88800 | 88800 | 88700 | 68 |
| 391 | 20240103 | 122800 | 9276843800 | 88800 | 88700 | 88800 | 88700 | 107 |
| 392 | 20240103 | 122700 | 9267347700 | 88700 | 88700 | 88800 | 88700 | 48 |
| 393 | 20240103 | 122600 | 9263089800 | 88700 | 88600 | 88800 | 88600 | 617 |
| 394 | 20240103 | 122500 | 9208358000 | 88600 | 88600 | 88600 | 88600 | 109 |
| 395 | 20240103 | 122400 | 9198700600 | 88600 | 88600 | 88600 | 88500 | 76 |
| 396 | 20240103 | 122300 | 9191969000 | 88600 | 88700 | 88700 | 88600 | 1084 |
| 397 | 20240103 | 122200 | 9095828400 | 88700 | 88600 | 88800 | 88600 | 250 |
| 398 | 20240103 | 122100 | 9073657500 | 88700 | 88700 | 88700 | 88600 | 202 |
| 399 | 20240103 | 122000 | 9055741300 | 88700 | 88600 | 88800 | 88600 | 1542 |
| 400 | 20240103 | 121900 | 8919005100 | 88600 | 88400 | 88600 | 88300 | 342 |
| 401 | 20240103 | 121800 | 8888761500 | 88400 | 88500 | 88600 | 88400 | 1000 |
| 402 | 20240103 | 121700 | 8800191200 | 88600 | 88400 | 88600 | 88400 | 1122 |
| 403 | 20240103 | 121600 | 8700911100 | 88400 | 88300 | 88400 | 88300 | 467 |
| 404 | 20240103 | 121500 | 8659635400 | 88300 | 88300 | 88400 | 88200 | 277 |
| 405 | 20240103 | 121400 | 8635179200 | 88200 | 88300 | 88300 | 88200 | 38 |
| 406 | 20240103 | 121300 | 8631825000 | 88300 | 88300 | 88300 | 88200 | 143 |
| 407 | 20240103 | 121200 | 8619201600 | 88300 | 88200 | 88400 | 88200 | 71 |
| 408 | 20240103 | 121100 | 8612934700 | 88200 | 88300 | 88400 | 88200 | 1159 |
| 409 | 20240103 | 121000 | 8510515000 | 88200 | 88200 | 88300 | 88200 | 368 |
| 410 | 20240103 | 120900 | 8478048500 | 88200 | 88300 | 88300 | 88200 | 472 |
| 411 | 20240103 | 120800 | 8436403600 | 88300 | 88100 | 88300 | 88100 | 447 |
| 412 | 20240103 | 120700 | 8396961900 | 88200 | 88200 | 88300 | 88200 | 207 |
| 413 | 20240103 | 120600 | 8378704300 | 88200 | 88100 | 88300 | 88100 | 481 |
| 414 | 20240103 | 120500 | 8336281700 | 88100 | 88100 | 88200 | 88100 | 284 |
| 415 | 20240103 | 120400 | 8311258600 | 88100 | 88100 | 88200 | 88100 | 88 |
| 416 | 20240103 | 120300 | 8303505700 | 88100 | 88200 | 88200 | 88100 | 19 |
| 417 | 20240103 | 120200 | 8301831100 | 88100 | 88100 | 88200 | 88100 | 210 |
| 418 | 20240103 | 120100 | 8283312400 | 88200 | 88100 | 88200 | 88100 | 55 |
| 419 | 20240103 | 120000 | 8278464600 | 88100 | 88100 | 88200 | 88100 | 39 |
| 420 | 20240103 | 115900 | 8275028200 | 88100 | 88100 | 88200 | 88100 | 22 |
| 421 | 20240103 | 115800 | 8273089900 | 88100 | 88000 | 88100 | 88000 | 253 |
| 422 | 20240103 | 115700 | 8250819500 | 87900 | 87900 | 88000 | 87900 | 52 |
| 423 | 20240103 | 115600 | 8246245300 | 87900 | 88100 | 88100 | 87900 | 460 |
| 424 | 20240103 | 115500 | 8205756300 | 88200 | 88200 | 88200 | 88100 | 511 |
| 425 | 20240103 | 115400 | 8160686500 | 88200 | 88300 | 88300 | 88200 | 860 |
| 426 | 20240103 | 115300 | 8084806200 | 88300 | 88200 | 88300 | 88100 | 570 |
| 427 | 20240103 | 115200 | 8034525300 | 88100 | 87900 | 88200 | 87900 | 2505 |
| 428 | 20240103 | 115100 | 7814081100 | 88000 | 87900 | 88000 | 87800 | 856 |
| 429 | 20240103 | 115000 | 7738839800 | 87900 | 87700 | 87900 | 87700 | 92 |
| 430 | 20240103 | 114900 | 7730763000 | 87700 | 87700 | 87800 | 87700 | 228 |
| 431 | 20240103 | 114800 | 7710749900 | 87600 | 87600 | 87800 | 87500 | 318 |
| 432 | 20240103 | 114700 | 7682915900 | 87500 | 87400 | 87500 | 87400 | 873 |
| 433 | 20240103 | 114600 | 7606556800 | 87400 | 87400 | 87500 | 87400 | 122 |
| 434 | 20240103 | 114500 | 7595893800 | 87400 | 87400 | 87500 | 87400 | 42 |
| 435 | 20240103 | 114400 | 7592222500 | 87500 | 87400 | 87500 | 87400 | 24 |
| 436 | 20240103 | 114300 | 7590124800 | 87400 | 87500 | 87500 | 87400 | 973 |
| 437 | 20240103 | 114200 | 7504998700 | 87500 | 87600 | 87800 | 87500 | 1178 |
| 438 | 20240103 | 114100 | 7401690200 | 87500 | 87500 | 87600 | 87500 | 127 |
| 439 | 20240103 | 114000 | 7390575400 | 87500 | 87500 | 87500 | 87500 | 9 |
| 440 | 20240103 | 113900 | 7389787900 | 87600 | 87500 | 87600 | 87500 | 19 |
| 441 | 20240103 | 113800 | 7388124400 | 87500 | 87500 | 87500 | 87400 | 137 |
| 442 | 20240103 | 113700 | 7376137000 | 87500 | 87400 | 87500 | 87400 | 780 |
| 443 | 20240103 | 113600 | 7307887900 | 87400 | 87400 | 87500 | 87400 | 69 |
| 444 | 20240103 | 113500 | 7301857100 | 87500 | 87400 | 87500 | 87300 | 397 |
| 445 | 20240103 | 113400 | 7267171100 | 87400 | 87400 | 87400 | 87400 | 19 |
| 446 | 20240103 | 113300 | 7265510500 | 87400 | 87400 | 87400 | 87400 | 107 |
| 447 | 20240103 | 113200 | 7256158700 | 87400 | 87400 | 87400 | 87300 | 74 |
| 448 | 20240103 | 113100 | 7249696700 | 87300 | 87300 | 87400 | 87300 | 82 |
| 449 | 20240103 | 113000 | 7242532000 | 87300 | 87400 | 87400 | 87300 | 146 |
| 450 | 20240103 | 112900 | 7229771800 | 87300 | 87400 | 87500 | 87300 | 867 |
| 451 | 20240103 | 112800 | 7153974100 | 87500 | 87400 | 87500 | 87400 | 163 |
| 452 | 20240103 | 112700 | 7139712400 | 87400 | 87400 | 87500 | 87400 | 205 |
| 453 | 20240103 | 112600 | 7121789300 | 87400 | 87400 | 87500 | 87300 | 453 |
| 454 | 20240103 | 112500 | 7082199000 | 87400 | 87300 | 87400 | 87300 | 80 |
| 455 | 20240103 | 112400 | 7075209900 | 87300 | 87400 | 87400 | 87300 | 171 |
| 456 | 20240103 | 112300 | 7060273100 | 87400 | 87400 | 87400 | 87300 | 35 |
| 457 | 20240103 | 112200 | 7057215400 | 87400 | 87400 | 87400 | 87300 | 97 |
| 458 | 20240103 | 112100 | 7048739600 | 87400 | 87400 | 87400 | 87300 | 416 |
| 459 | 20240103 | 112000 | 7012381300 | 87400 | 87400 | 87400 | 87400 | 36 |
| 460 | 20240103 | 111900 | 7009234900 | 87400 | 87400 | 87500 | 87400 | 65 |
| 461 | 20240103 | 111800 | 7003551700 | 87400 | 87400 | 87500 | 87400 | 70 |
| 462 | 20240103 | 111700 | 6997433300 | 87400 | 87500 | 87500 | 87400 | 22 |
| 463 | 20240103 | 111600 | 6995508900 | 87500 | 87400 | 87500 | 87300 | 182 |
| 464 | 20240103 | 111500 | 6979602800 | 87400 | 87300 | 87400 | 87300 | 177 |
| 465 | 20240103 | 111400 | 6964136800 | 87400 | 87400 | 87400 | 87300 | 270 |
| 466 | 20240103 | 111300 | 6940541100 | 87300 | 87300 | 87400 | 87300 | 67 |
| 467 | 20240103 | 111200 | 6934687800 | 87400 | 87400 | 87400 | 87300 | 42 |
| 468 | 20240103 | 111100 | 6931020000 | 87400 | 87400 | 87400 | 87300 | 511 |
| 469 | 20240103 | 111000 | 6886374900 | 87500 | 87500 | 87500 | 87500 | 60 |
| 470 | 20240103 | 110900 | 6881124900 | 87500 | 87500 | 87500 | 87400 | 154 |
| 471 | 20240103 | 110800 | 6867651100 | 87500 | 87500 | 87600 | 87500 | 261 |
| 472 | 20240103 | 110700 | 6844803600 | 87500 | 87400 | 87500 | 87300 | 230 |
| 473 | 20240103 | 110600 | 6824706700 | 87400 | 87300 | 87400 | 87300 | 45 |
| 474 | 20240103 | 110500 | 6820777400 | 87300 | 87400 | 87400 | 87300 | 291 |
| 475 | 20240103 | 110400 | 6795350000 | 87500 | 87400 | 87500 | 87400 | 157 |
| 476 | 20240103 | 110300 | 6781627100 | 87400 | 87400 | 87400 | 87300 | 131 |
| 477 | 20240103 | 110200 | 6770179400 | 87300 | 87300 | 87400 | 87300 | 145 |
| 478 | 20240103 | 110100 | 6757520200 | 87300 | 87200 | 87300 | 87200 | 380 |
| 479 | 20240103 | 110000 | 6724383800 | 87200 | 87300 | 87300 | 87200 | 159 |
| 480 | 20240103 | 105900 | 6710512900 | 87300 | 87300 | 87300 | 87200 | 158 |
| 481 | 20240103 | 105800 | 6696732400 | 87300 | 87200 | 87300 | 87200 | 192 |
| 482 | 20240103 | 105700 | 6679977400 | 87300 | 87300 | 87300 | 87200 | 624 |
| 483 | 20240103 | 105600 | 6625513000 | 87300 | 87300 | 87400 | 87200 | 485 |
| 484 | 20240103 | 105500 | 6583178400 | 87300 | 87400 | 87400 | 87300 | 73 |
| 485 | 20240103 | 105400 | 6576805200 | 87400 | 87400 | 87400 | 87300 | 294 |
| 486 | 20240103 | 105300 | 6551123300 | 87400 | 87400 | 87400 | 87400 | 24 |
| 487 | 20240103 | 105200 | 6549025700 | 87300 | 87300 | 87400 | 87200 | 326 |
| 488 | 20240103 | 105100 | 6520565300 | 87300 | 87300 | 87300 | 87300 | 10 |
| 489 | 20240103 | 105000 | 6519692300 | 87300 | 87200 | 87300 | 87200 | 106 |
| 490 | 20240103 | 104900 | 6510447800 | 87200 | 87300 | 87300 | 87200 | 251 |
| 491 | 20240103 | 104800 | 6488555700 | 87200 | 87200 | 87300 | 87100 | 435 |
| 492 | 20240103 | 104700 | 6450625000 | 87200 | 87100 | 87200 | 87100 | 10 |
| 493 | 20240103 | 104600 | 6449753900 | 87000 | 87200 | 87200 | 87000 | 276 |
| 494 | 20240103 | 104500 | 6425710900 | 87100 | 87300 | 87300 | 87100 | 365 |
| 495 | 20240103 | 104400 | 6393868300 | 87300 | 87400 | 87400 | 87200 | 382 |
| 496 | 20240103 | 104300 | 6360512600 | 87400 | 87400 | 87400 | 87400 | 45 |
| 497 | 20240103 | 104200 | 6356579600 | 87300 | 87200 | 87300 | 87100 | 418 |
| 498 | 20240103 | 104100 | 6320127100 | 87200 | 87200 | 87200 | 87100 | 12 |
| 499 | 20240103 | 104000 | 6319081400 | 87100 | 87100 | 87200 | 87100 | 196 |
| 500 | 20240103 | 103900 | 6302009200 | 87100 | 87100 | 87200 | 87100 | 693 |
| 501 | 20240103 | 103800 | 6241648800 | 87100 | 87100 | 87100 | 87000 | 126 |
| 502 | 20240103 | 103700 | 6230680700 | 87000 | 87000 | 87000 | 87000 | 319 |
| 503 | 20240103 | 103600 | 6202927700 | 87000 | 87100 | 87100 | 87000 | 64 |
| 504 | 20240103 | 103500 | 6197356300 | 87100 | 87000 | 87100 | 87000 | 64 |
| 505 | 20240103 | 103400 | 6191786000 | 87000 | 87000 | 87100 | 86900 | 153 |
| 506 | 20240103 | 103300 | 6178474500 | 87000 | 87000 | 87100 | 87000 | 384 |
| 507 | 20240103 | 103200 | 6145052900 | 87100 | 87000 | 87100 | 87000 | 247 |
| 508 | 20240103 | 103100 | 6123563600 | 86900 | 86800 | 87000 | 86700 | 530 |
| 509 | 20240103 | 103000 | 6077520700 | 86800 | 86700 | 86800 | 86600 | 66 |
| 510 | 20240103 | 102900 | 6071798400 | 86700 | 86700 | 86700 | 86600 | 216 |
| 511 | 20240103 | 102800 | 6053072700 | 86700 | 86600 | 86700 | 86600 | 786 |
| 512 | 20240103 | 102700 | 5984996600 | 86700 | 86700 | 86700 | 86600 | 215 |
| 513 | 20240103 | 102600 | 5966370500 | 86700 | 86700 | 86700 | 86600 | 382 |
| 514 | 20240103 | 102500 | 5933259800 | 86700 | 86700 | 86800 | 86700 | 1250 |
| 515 | 20240103 | 102400 | 5824880600 | 86700 | 86800 | 86800 | 86700 | 306 |
| 516 | 20240103 | 102300 | 5798331600 | 86800 | 86800 | 86800 | 86700 | 503 |
| 517 | 20240103 | 102200 | 5754680800 | 86700 | 86800 | 86800 | 86700 | 237 |
| 518 | 20240103 | 102100 | 5734123000 | 86700 | 86800 | 86900 | 86700 | 264 |
| 519 | 20240103 | 102000 | 5711207900 | 86800 | 87000 | 87000 | 86800 | 219 |
| 520 | 20240103 | 101900 | 5692166100 | 86900 | 86800 | 87000 | 86800 | 171 |
| 521 | 20240103 | 101800 | 5677303500 | 86800 | 86900 | 86900 | 86700 | 645 |
| 522 | 20240103 | 101700 | 5621330400 | 86900 | 87000 | 87000 | 86900 | 2144 |
| 523 | 20240103 | 101600 | 5434948500 | 87000 | 87000 | 87100 | 86900 | 343 |
| 524 | 20240103 | 101500 | 5405132800 | 87000 | 86900 | 87000 | 86900 | 488 |
| 525 | 20240103 | 101400 | 5362683100 | 87000 | 86900 | 87000 | 86800 | 814 |
| 526 | 20240103 | 101300 | 5291947500 | 86900 | 86800 | 86900 | 86800 | 152 |
| 527 | 20240103 | 101200 | 5278743100 | 86800 | 86800 | 86900 | 86800 | 50 |
| 528 | 20240103 | 101100 | 5274402600 | 86800 | 86800 | 86900 | 86800 | 88 |
| 529 | 20240103 | 101000 | 5266764100 | 86800 | 86900 | 86900 | 86800 | 302 |
| 530 | 20240103 | 100900 | 5240548500 | 86900 | 86900 | 86900 | 86700 | 999 |
| 531 | 20240103 | 100800 | 5153837100 | 86800 | 86900 | 86900 | 86800 | 1201 |
| 532 | 20240103 | 100700 | 5049541300 | 86900 | 87100 | 87100 | 86900 | 647 |
| 533 | 20240103 | 100600 | 4993299500 | 87100 | 87100 | 87100 | 87100 | 249 |
| 534 | 20240103 | 100500 | 4971611600 | 87100 | 87000 | 87100 | 87000 | 578 |
| 535 | 20240103 | 100400 | 4921319500 | 87000 | 87100 | 87100 | 86900 | 1997 |
| 536 | 20240103 | 100300 | 4747709200 | 87100 | 87100 | 87200 | 87000 | 1182 |
| 537 | 20240103 | 100200 | 4644855100 | 87000 | 87100 | 87200 | 87000 | 647 |
| 538 | 20240103 | 100100 | 4588536800 | 87100 | 87200 | 87200 | 87000 | 1118 |
| 539 | 20240103 | 100000 | 4491239600 | 87200 | 87000 | 87200 | 87000 | 437 |
| 540 | 20240103 | 095900 | 4453175600 | 87100 | 87000 | 87100 | 87000 | 1669 |
| 541 | 20240103 | 095800 | 4307951300 | 87000 | 87100 | 87100 | 87000 | 467 |
| 542 | 20240103 | 095700 | 4267300400 | 87000 | 87200 | 87200 | 87000 | 7144 |
| 543 | 20240103 | 095600 | 3645204600 | 87300 | 87300 | 87300 | 87200 | 258 |
| 544 | 20240103 | 095500 | 3622695400 | 87200 | 87400 | 87400 | 87200 | 508 |
| 545 | 20240103 | 095400 | 3578382600 | 87400 | 87200 | 87400 | 87200 | 353 |
| 546 | 20240103 | 095300 | 3547592200 | 87200 | 87300 | 87400 | 87200 | 574 |
| 547 | 20240103 | 095200 | 3497515900 | 87300 | 87300 | 87300 | 87200 | 395 |
| 548 | 20240103 | 095100 | 3463060700 | 87300 | 87200 | 87300 | 87200 | 478 |
| 549 | 20240103 | 095000 | 3421331400 | 87200 | 87400 | 87400 | 87200 | 507 |
| 550 | 20240103 | 094900 | 3377080700 | 87300 | 87400 | 87500 | 87300 | 830 |
| 551 | 20240103 | 094800 | 3304596200 | 87400 | 87600 | 87600 | 87400 | 245 |
| 552 | 20240103 | 094700 | 3283171200 | 87600 | 87400 | 87600 | 87300 | 472 |
| 553 | 20240103 | 094600 | 3241914000 | 87400 | 87400 | 87400 | 87300 | 509 |
| 554 | 20240103 | 094500 | 3197430800 | 87400 | 87400 | 87400 | 87300 | 462 |
| 555 | 20240103 | 094400 | 3157079000 | 87500 | 87400 | 87500 | 87300 | 834 |
| 556 | 20240103 | 094300 | 3084203400 | 87500 | 87500 | 87500 | 87400 | 426 |
| 557 | 20240103 | 094200 | 3046937900 | 87500 | 87500 | 87500 | 87300 | 871 |
| 558 | 20240103 | 094100 | 2970778200 | 87500 | 87500 | 87500 | 87400 | 312 |
| 559 | 20240103 | 094000 | 2943501400 | 87500 | 87600 | 87600 | 87400 | 1170 |
| 560 | 20240103 | 093900 | 2841217400 | 87500 | 87600 | 87600 | 87500 | 148 |
| 561 | 20240103 | 093800 | 2828263800 | 87500 | 87700 | 87700 | 87500 | 239 |
| 562 | 20240103 | 093700 | 2807339600 | 87700 | 87600 | 87700 | 87500 | 758 |
| 563 | 20240103 | 093600 | 2740937100 | 87600 | 87700 | 87700 | 87500 | 544 |
| 564 | 20240103 | 093500 | 2693283000 | 87700 | 87700 | 87700 | 87600 | 264 |
| 565 | 20240103 | 093400 | 2670143900 | 87700 | 87400 | 87800 | 87400 | 513 |
| 566 | 20240103 | 093300 | 2625209500 | 87400 | 87500 | 87600 | 87400 | 418 |
| 567 | 20240103 | 093200 | 2588634400 | 87500 | 87500 | 87500 | 87400 | 331 |
| 568 | 20240103 | 093100 | 2559683200 | 87500 | 87500 | 87600 | 87400 | 413 |
| 569 | 20240103 | 093000 | 2523551600 | 87500 | 87500 | 87600 | 87400 | 481 |
| 570 | 20240103 | 092900 | 2481462500 | 87600 | 87600 | 87700 | 87500 | 207 |
| 571 | 20240103 | 092800 | 2463326600 | 87600 | 87800 | 87800 | 87300 | 558 |
| 572 | 20240103 | 092700 | 2414522900 | 87500 | 87800 | 87900 | 87200 | 7385 |
| 573 | 20240103 | 092600 | 1768264600 | 87800 | 87800 | 87900 | 87700 | 178 |
| 574 | 20240103 | 092500 | 1752640100 | 87800 | 87800 | 87900 | 87700 | 401 |
| 575 | 20240103 | 092400 | 1717431600 | 87800 | 87900 | 87900 | 87700 | 349 |
| 576 | 20240103 | 092300 | 1686780500 | 87900 | 87900 | 88000 | 87900 | 111 |
| 577 | 20240103 | 092200 | 1677016400 | 87900 | 87900 | 87900 | 87800 | 257 |
| 578 | 20240103 | 092100 | 1654431100 | 87700 | 87600 | 87800 | 87600 | 371 |
| 579 | 20240103 | 092000 | 1621882000 | 87600 | 87600 | 87700 | 87500 | 349 |
| 580 | 20240103 | 091900 | 1591307900 | 87600 | 87600 | 87700 | 87500 | 820 |
| 581 | 20240103 | 091800 | 1519536100 | 87600 | 87600 | 87600 | 87500 | 642 |
| 582 | 20240103 | 091700 | 1463315900 | 87500 | 87800 | 87900 | 87500 | 897 |
| 583 | 20240103 | 091600 | 1384657200 | 87600 | 87600 | 87900 | 87600 | 414 |
| 584 | 20240103 | 091500 | 1348294600 | 87600 | 87700 | 88000 | 87600 | 1132 |
| 585 | 20240103 | 091400 | 1248951500 | 87800 | 87700 | 87900 | 87400 | 688 |
| 586 | 20240103 | 091300 | 1188691700 | 87700 | 87500 | 87900 | 87500 | 437 |
| 587 | 20240103 | 091200 | 1150382900 | 87800 | 87500 | 87800 | 87400 | 575 |
| 588 | 20240103 | 091100 | 1100067600 | 87500 | 87200 | 87700 | 87200 | 2684 |
| 589 | 20240103 | 091000 | 865784300 | 87300 | 87600 | 87700 | 87200 | 2224 |
| 590 | 20240103 | 090900 | 671576800 | 87700 | 87500 | 87700 | 87400 | 811 |
| 591 | 20240103 | 090800 | 600590700 | 87500 | 87600 | 87700 | 87500 | 1549 |
| 592 | 20240103 | 090700 | 464967600 | 87700 | 87800 | 87800 | 87600 | 548 |
| 593 | 20240103 | 090600 | 416900800 | 87800 | 87900 | 88100 | 87700 | 671 |
| 594 | 20240103 | 090500 | 357978400 | 88100 | 88200 | 88200 | 87900 | 517 |
| 595 | 20240103 | 090400 | 312484800 | 88200 | 88100 | 88400 | 88100 | 162 |
| 596 | 20240103 | 090300 | 298205000 | 88100 | 88100 | 88400 | 88000 | 1020 |
| 597 | 20240103 | 090200 | 208331100 | 88100 | 88000 | 88400 | 87900 | 424 |
| 598 | 20240103 | 090100 | 170945600 | 88000 | 87500 | 88000 | 87500 | 34 |
| 599 | 20240103 | 090000 | 167964800 | 87400 | 88000 | 88000 | 87400 | 1893 |