32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 3 | 20240111 | 185600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 4 | 20240111 | 185500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 5 | 20240111 | 185400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 6 | 20240111 | 185300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 7 | 20240111 | 185200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 8 | 20240111 | 185100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 9 | 20240111 | 185000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 10 | 20240111 | 184900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 11 | 20240111 | 184800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 12 | 20240111 | 184700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 13 | 20240111 | 184600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 14 | 20240111 | 184500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 15 | 20240111 | 184400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 16 | 20240111 | 184300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 17 | 20240111 | 184200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 18 | 20240111 | 184100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 19 | 20240111 | 184000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 20 | 20240111 | 183900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 21 | 20240111 | 183800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 22 | 20240111 | 183700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 23 | 20240111 | 183600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 24 | 20240111 | 183500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 25 | 20240111 | 183400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 26 | 20240111 | 183300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 27 | 20240111 | 183200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 28 | 20240111 | 183100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 29 | 20240111 | 183000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 30 | 20240111 | 182900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 31 | 20240111 | 182800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 32 | 20240111 | 182700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 33 | 20240111 | 182600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 34 | 20240111 | 182500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 35 | 20240111 | 182400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 36 | 20240111 | 182300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 37 | 20240111 | 182200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 38 | 20240111 | 182100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 39 | 20240111 | 182000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 40 | 20240111 | 181900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 41 | 20240111 | 181800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 42 | 20240111 | 181700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 43 | 20240111 | 181600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 44 | 20240111 | 181500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 45 | 20240111 | 181400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 46 | 20240111 | 181300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 47 | 20240111 | 181200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 48 | 20240111 | 181100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 49 | 20240111 | 181000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 50 | 20240111 | 180900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 51 | 20240111 | 180800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 52 | 20240111 | 180700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 53 | 20240111 | 180600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 54 | 20240111 | 180500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 55 | 20240111 | 180400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 56 | 20240111 | 180300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 57 | 20240111 | 180200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 58 | 20240111 | 180100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 59 | 20240111 | 180000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 60 | 20240111 | 175900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 61 | 20240111 | 175800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 62 | 20240111 | 175700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 63 | 20240111 | 175600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 64 | 20240111 | 175500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 65 | 20240111 | 175400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 66 | 20240111 | 175300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 67 | 20240111 | 175200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 68 | 20240111 | 175100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 69 | 20240111 | 175000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 70 | 20240111 | 174900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 71 | 20240111 | 174800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 72 | 20240111 | 174700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 73 | 20240111 | 174600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 74 | 20240111 | 174500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 75 | 20240111 | 174400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 76 | 20240111 | 174300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 77 | 20240111 | 174200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 78 | 20240111 | 174100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 79 | 20240111 | 174000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 80 | 20240111 | 173900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 81 | 20240111 | 173800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 82 | 20240111 | 173700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 83 | 20240111 | 173600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 84 | 20240111 | 173500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 85 | 20240111 | 173400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 86 | 20240111 | 173300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 87 | 20240111 | 173200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 88 | 20240111 | 173100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 89 | 20240111 | 173000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 90 | 20240111 | 172900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 91 | 20240111 | 172800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 92 | 20240111 | 172700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 93 | 20240111 | 172600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 94 | 20240111 | 172500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 95 | 20240111 | 172400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 96 | 20240111 | 172300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 97 | 20240111 | 172200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 98 | 20240111 | 172100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 99 | 20240111 | 172000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 100 | 20240111 | 171900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 101 | 20240111 | 171800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 102 | 20240111 | 171700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 103 | 20240111 | 171600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 104 | 20240111 | 171500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 105 | 20240111 | 171400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 106 | 20240111 | 171300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 107 | 20240111 | 171200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 108 | 20240111 | 171100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 109 | 20240111 | 171000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 110 | 20240111 | 170900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 111 | 20240111 | 170800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 112 | 20240111 | 170700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 113 | 20240111 | 170600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 114 | 20240111 | 170500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 115 | 20240111 | 170400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 116 | 20240111 | 170300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 117 | 20240111 | 170200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 118 | 20240111 | 170100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 119 | 20240111 | 170000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 120 | 20240111 | 165900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 121 | 20240111 | 165800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 122 | 20240111 | 165700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 123 | 20240111 | 165600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 124 | 20240111 | 165500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 125 | 20240111 | 165400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 126 | 20240111 | 165300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 127 | 20240111 | 165200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 128 | 20240111 | 165100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 129 | 20240111 | 165000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 130 | 20240111 | 164900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 131 | 20240111 | 164800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 132 | 20240111 | 164700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 133 | 20240111 | 164600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 134 | 20240111 | 164500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 135 | 20240111 | 164400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 136 | 20240111 | 164300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 137 | 20240111 | 164200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 138 | 20240111 | 164100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 139 | 20240111 | 164000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 140 | 20240111 | 163900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 141 | 20240111 | 163800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 142 | 20240111 | 163700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 143 | 20240111 | 163600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 144 | 20240111 | 163500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 145 | 20240111 | 163400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 146 | 20240111 | 163300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 147 | 20240111 | 163200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 148 | 20240111 | 163100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 149 | 20240111 | 163000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 150 | 20240111 | 162900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 151 | 20240111 | 162800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 152 | 20240111 | 162700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 153 | 20240111 | 162600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 154 | 20240111 | 162500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 155 | 20240111 | 162400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 156 | 20240111 | 162300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 157 | 20240111 | 162200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 158 | 20240111 | 162100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 159 | 20240111 | 162000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 160 | 20240111 | 161900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 161 | 20240111 | 161800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 162 | 20240111 | 161700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 163 | 20240111 | 161600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 164 | 20240111 | 161500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 165 | 20240111 | 161400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 166 | 20240111 | 161300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 167 | 20240111 | 161200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 168 | 20240111 | 161100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 169 | 20240111 | 161000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 170 | 20240111 | 160900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 171 | 20240111 | 160800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 172 | 20240111 | 160700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 173 | 20240111 | 160600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 174 | 20240111 | 160500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 175 | 20240111 | 160400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 176 | 20240111 | 160300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 177 | 20240111 | 160200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 178 | 20240111 | 160100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 179 | 20240111 | 160000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 180 | 20240111 | 155900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 181 | 20240111 | 155800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 182 | 20240111 | 155700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 183 | 20240111 | 155600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 184 | 20240111 | 155500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 185 | 20240111 | 155400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 186 | 20240111 | 155300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 187 | 20240111 | 155200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 188 | 20240111 | 155100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 189 | 20240111 | 155000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 190 | 20240111 | 154900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 191 | 20240111 | 154800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 192 | 20240111 | 154700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 193 | 20240111 | 154600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 194 | 20240111 | 154500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 195 | 20240111 | 154400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 196 | 20240111 | 154300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 197 | 20240111 | 154200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 198 | 20240111 | 154100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 199 | 20240111 | 154000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 200 | 20240111 | 153900 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 201 | 20240111 | 153800 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 202 | 20240111 | 153700 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 203 | 20240111 | 153600 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 204 | 20240111 | 153500 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 205 | 20240111 | 153400 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 206 | 20240111 | 153300 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 207 | 20240111 | 153200 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 208 | 20240111 | 153100 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 209 | 20240111 | 153000 | 19708312100 | 84500 | 84500 | 84500 | 84500 | 33755 |
| 210 | 20240111 | 152900 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 211 | 20240111 | 152800 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 212 | 20240111 | 152700 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 213 | 20240111 | 152600 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 214 | 20240111 | 152500 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 215 | 20240111 | 152400 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 216 | 20240111 | 152300 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 217 | 20240111 | 152200 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 218 | 20240111 | 152100 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 219 | 20240111 | 152000 | 16856014600 | 84800 | 84800 | 84800 | 84800 | 0 |
| 220 | 20240111 | 151900 | 16856014600 | 84800 | 84500 | 84800 | 84500 | 3059 |
| 221 | 20240111 | 151800 | 16597042800 | 84600 | 84100 | 84600 | 84100 | 2904 |
| 222 | 20240111 | 151700 | 16351796600 | 84100 | 84100 | 84300 | 84000 | 301 |
| 223 | 20240111 | 151600 | 16326490200 | 84300 | 84200 | 84300 | 84000 | 202 |
| 224 | 20240111 | 151500 | 16309486900 | 84000 | 84100 | 84200 | 84000 | 281 |
| 225 | 20240111 | 151400 | 16285863500 | 84100 | 84200 | 84300 | 84100 | 220 |
| 226 | 20240111 | 151300 | 16267340600 | 84100 | 84100 | 84300 | 84000 | 1534 |
| 227 | 20240111 | 151200 | 16138283300 | 84200 | 84100 | 84200 | 84000 | 855 |
| 228 | 20240111 | 151100 | 16066338800 | 84100 | 84000 | 84100 | 83900 | 426 |
| 229 | 20240111 | 151000 | 16030541200 | 83900 | 84000 | 84000 | 83800 | 1287 |
| 230 | 20240111 | 150900 | 15922610000 | 84100 | 84000 | 84100 | 83900 | 1018 |
| 231 | 20240111 | 150800 | 15837128000 | 84000 | 84100 | 84100 | 84000 | 333 |
| 232 | 20240111 | 150700 | 15809154800 | 84100 | 84000 | 84100 | 84000 | 107 |
| 233 | 20240111 | 150600 | 15800165700 | 84000 | 84000 | 84000 | 84000 | 211 |
| 234 | 20240111 | 150500 | 15782441700 | 84100 | 83900 | 84100 | 83900 | 423 |
| 235 | 20240111 | 150400 | 15746932800 | 84000 | 84000 | 84100 | 83900 | 634 |
| 236 | 20240111 | 150300 | 15693710100 | 84100 | 84100 | 84100 | 84100 | 172 |
| 237 | 20240111 | 150200 | 15679244900 | 84100 | 84100 | 84200 | 84000 | 323 |
| 238 | 20240111 | 150100 | 15652062900 | 84100 | 84000 | 84100 | 83900 | 322 |
| 239 | 20240111 | 150000 | 15625011800 | 83900 | 84000 | 84100 | 83900 | 665 |
| 240 | 20240111 | 145900 | 15569190900 | 84100 | 84100 | 84100 | 83900 | 167 |
| 241 | 20240111 | 145800 | 15555161900 | 83900 | 84100 | 84100 | 83900 | 40 |
| 242 | 20240111 | 145700 | 15551805700 | 83900 | 84000 | 84000 | 83900 | 179 |
| 243 | 20240111 | 145600 | 15536776400 | 83900 | 83900 | 84100 | 83900 | 729 |
| 244 | 20240111 | 145500 | 15475545800 | 83900 | 83900 | 84000 | 83900 | 337 |
| 245 | 20240111 | 145400 | 15447271400 | 84000 | 83900 | 84000 | 83900 | 242 |
| 246 | 20240111 | 145300 | 15426967400 | 83900 | 84000 | 84000 | 83900 | 206 |
| 247 | 20240111 | 145200 | 15409678200 | 84000 | 84000 | 84000 | 83900 | 498 |
| 248 | 20240111 | 145100 | 15367876400 | 84000 | 84100 | 84100 | 83800 | 365 |
| 249 | 20240111 | 145000 | 15337244100 | 83800 | 83900 | 84000 | 83800 | 1520 |
| 250 | 20240111 | 144900 | 15209713600 | 83900 | 84000 | 84200 | 83900 | 759 |
| 251 | 20240111 | 144800 | 15145962000 | 84000 | 84200 | 84200 | 84000 | 267 |
| 252 | 20240111 | 144700 | 15123533700 | 84000 | 84100 | 84200 | 84000 | 227 |
| 253 | 20240111 | 144600 | 15104446500 | 84100 | 84200 | 84200 | 84000 | 220 |
| 254 | 20240111 | 144500 | 15085943300 | 84100 | 84000 | 84200 | 84000 | 195 |
| 255 | 20240111 | 144400 | 15069553100 | 84000 | 84200 | 84300 | 84000 | 1102 |
| 256 | 20240111 | 144300 | 14976957700 | 84200 | 84300 | 84300 | 84200 | 133 |
| 257 | 20240111 | 144200 | 14965758900 | 84200 | 84200 | 84300 | 84200 | 177 |
| 258 | 20240111 | 144100 | 14950848700 | 84200 | 84200 | 84300 | 84200 | 144 |
| 259 | 20240111 | 144000 | 14938720800 | 84200 | 84300 | 84300 | 84200 | 999 |
| 260 | 20240111 | 143900 | 14854516100 | 84300 | 84200 | 84400 | 84200 | 404 |
| 261 | 20240111 | 143800 | 14820462800 | 84200 | 84300 | 84300 | 84200 | 139 |
| 262 | 20240111 | 143700 | 14808749900 | 84200 | 84100 | 84200 | 84100 | 250 |
| 263 | 20240111 | 143600 | 14787713200 | 84200 | 84500 | 84500 | 84200 | 262 |
| 264 | 20240111 | 143500 | 14765630800 | 84500 | 84300 | 84500 | 84200 | 891 |
| 265 | 20240111 | 143400 | 14690419500 | 84300 | 84300 | 84400 | 84300 | 54 |
| 266 | 20240111 | 143300 | 14685867000 | 84300 | 84200 | 84300 | 84100 | 811 |
| 267 | 20240111 | 143200 | 14617617700 | 84200 | 84300 | 84400 | 84200 | 213 |
| 268 | 20240111 | 143100 | 14599672700 | 84300 | 84300 | 84400 | 84300 | 112 |
| 269 | 20240111 | 143000 | 14590230600 | 84300 | 84400 | 84400 | 84300 | 129 |
| 270 | 20240111 | 142900 | 14579346000 | 84400 | 84300 | 84500 | 84300 | 291 |
| 271 | 20240111 | 142800 | 14554784900 | 84300 | 84400 | 84500 | 84300 | 969 |
| 272 | 20240111 | 142700 | 14473017500 | 84300 | 84300 | 84400 | 84200 | 138 |
| 273 | 20240111 | 142600 | 14461383000 | 84300 | 84300 | 84300 | 84200 | 356 |
| 274 | 20240111 | 142500 | 14431376500 | 84100 | 84100 | 84300 | 84100 | 185 |
| 275 | 20240111 | 142400 | 14415817600 | 84300 | 84100 | 84300 | 84100 | 113 |
| 276 | 20240111 | 142300 | 14406306600 | 84100 | 84100 | 84300 | 84100 | 430 |
| 277 | 20240111 | 142200 | 14370141200 | 84200 | 84200 | 84200 | 84100 | 161 |
| 278 | 20240111 | 142100 | 14356586000 | 84100 | 84100 | 84200 | 84100 | 305 |
| 279 | 20240111 | 142000 | 14330925200 | 84100 | 84300 | 84300 | 84100 | 273 |
| 280 | 20240111 | 141900 | 14307940700 | 84300 | 84100 | 84300 | 84000 | 254 |
| 281 | 20240111 | 141800 | 14286549900 | 84100 | 84100 | 84200 | 84000 | 589 |
| 282 | 20240111 | 141700 | 14236979700 | 84100 | 84000 | 84200 | 83900 | 197 |
| 283 | 20240111 | 141600 | 14220426500 | 84200 | 84100 | 84200 | 83900 | 146 |
| 284 | 20240111 | 141500 | 14208165600 | 83900 | 83900 | 84200 | 83900 | 221 |
| 285 | 20240111 | 141400 | 14189592500 | 84200 | 84100 | 84200 | 83800 | 1235 |
| 286 | 20240111 | 141300 | 14085904200 | 84100 | 84000 | 84100 | 83900 | 413 |
| 287 | 20240111 | 141200 | 14051216100 | 84000 | 84100 | 84100 | 83900 | 225 |
| 288 | 20240111 | 141100 | 14032323300 | 83900 | 84000 | 84100 | 83900 | 343 |
| 289 | 20240111 | 141000 | 14003504500 | 84000 | 84200 | 84200 | 83900 | 313 |
| 290 | 20240111 | 140900 | 13977212500 | 83900 | 83900 | 84200 | 83900 | 848 |
| 291 | 20240111 | 140800 | 13905901800 | 84000 | 83800 | 84000 | 83800 | 151 |
| 292 | 20240111 | 140700 | 13893233100 | 83900 | 83800 | 84000 | 83800 | 965 |
| 293 | 20240111 | 140600 | 13812245100 | 83800 | 83700 | 83800 | 83600 | 1029 |
| 294 | 20240111 | 140500 | 13726095900 | 83700 | 83600 | 83700 | 83600 | 171 |
| 295 | 20240111 | 140400 | 13711798500 | 83700 | 83700 | 83700 | 83600 | 125 |
| 296 | 20240111 | 140300 | 13701344700 | 83600 | 83700 | 83700 | 83500 | 3871 |
| 297 | 20240111 | 140200 | 13378041700 | 83600 | 83600 | 83700 | 83600 | 2003 |
| 298 | 20240111 | 140100 | 13210563900 | 83700 | 83600 | 83700 | 83600 | 812 |
| 299 | 20240111 | 140000 | 13142613500 | 83700 | 83700 | 83800 | 83700 | 828 |
| 300 | 20240111 | 135900 | 13073305600 | 83800 | 83700 | 83800 | 83600 | 390 |
| 301 | 20240111 | 135800 | 13040659600 | 83700 | 83700 | 83800 | 83600 | 1406 |
| 302 | 20240111 | 135700 | 12923038400 | 83700 | 83700 | 83800 | 83700 | 59 |
| 303 | 20240111 | 135600 | 12918099800 | 83700 | 83700 | 83800 | 83700 | 687 |
| 304 | 20240111 | 135500 | 12860583100 | 83700 | 83800 | 83800 | 83700 | 148 |
| 305 | 20240111 | 135400 | 12848194900 | 83800 | 83700 | 83800 | 83700 | 406 |
| 306 | 20240111 | 135300 | 12814209600 | 83700 | 83700 | 83700 | 83600 | 1243 |
| 307 | 20240111 | 135200 | 12710223600 | 83700 | 83700 | 83700 | 83600 | 390 |
| 308 | 20240111 | 135100 | 12677603600 | 83700 | 83700 | 83800 | 83600 | 1254 |
| 309 | 20240111 | 135000 | 12572643800 | 83700 | 83800 | 83800 | 83700 | 325 |
| 310 | 20240111 | 134900 | 12545416700 | 83800 | 83700 | 83900 | 83700 | 272 |
| 311 | 20240111 | 134800 | 12522626900 | 83800 | 83800 | 83900 | 83700 | 206 |
| 312 | 20240111 | 134700 | 12505364700 | 83800 | 83800 | 83900 | 83800 | 157 |
| 313 | 20240111 | 134600 | 12492207100 | 83800 | 83900 | 83900 | 83700 | 161 |
| 314 | 20240111 | 134500 | 12478720700 | 83700 | 83800 | 83900 | 83700 | 183 |
| 315 | 20240111 | 134400 | 12463392100 | 83700 | 83800 | 83800 | 83700 | 460 |
| 316 | 20240111 | 134300 | 12424860500 | 83800 | 83700 | 83800 | 83700 | 69 |
| 317 | 20240111 | 134200 | 12419083000 | 83800 | 83800 | 83800 | 83700 | 192 |
| 318 | 20240111 | 134100 | 12403009600 | 83800 | 83800 | 83800 | 83700 | 294 |
| 319 | 20240111 | 134000 | 12378400300 | 83700 | 83800 | 83900 | 83700 | 423 |
| 320 | 20240111 | 133900 | 12342977000 | 83800 | 83800 | 83800 | 83700 | 167 |
| 321 | 20240111 | 133800 | 12328986200 | 83800 | 83900 | 83900 | 83700 | 559 |
| 322 | 20240111 | 133700 | 12282140200 | 83900 | 83800 | 83900 | 83800 | 139 |
| 323 | 20240111 | 133600 | 12270486400 | 83900 | 83800 | 83900 | 83700 | 528 |
| 324 | 20240111 | 133500 | 12226248600 | 83700 | 83700 | 83800 | 83700 | 78 |
| 325 | 20240111 | 133400 | 12219718000 | 83700 | 83800 | 83900 | 83700 | 310 |
| 326 | 20240111 | 133300 | 12193740800 | 83900 | 83900 | 83900 | 83800 | 95 |
| 327 | 20240111 | 133200 | 12185779200 | 83900 | 83700 | 83900 | 83700 | 491 |
| 328 | 20240111 | 133100 | 12144646100 | 83700 | 83800 | 83900 | 83700 | 339 |
| 329 | 20240111 | 133000 | 12116260400 | 83800 | 83800 | 83800 | 83700 | 167 |
| 330 | 20240111 | 132900 | 12102277000 | 83700 | 83700 | 83800 | 83700 | 1243 |
| 331 | 20240111 | 132800 | 11998156600 | 83600 | 83700 | 83700 | 83600 | 285 |
| 332 | 20240111 | 132700 | 11974319400 | 83700 | 83700 | 83700 | 83600 | 732 |
| 333 | 20240111 | 132600 | 11913052000 | 83700 | 83800 | 83800 | 83700 | 805 |
| 334 | 20240111 | 132500 | 11845666200 | 83800 | 83800 | 83800 | 83700 | 432 |
| 335 | 20240111 | 132400 | 11809489700 | 83800 | 83900 | 83900 | 83700 | 532 |
| 336 | 20240111 | 132300 | 11764924000 | 83800 | 83800 | 83800 | 83800 | 152 |
| 337 | 20240111 | 132200 | 11752186400 | 83800 | 83800 | 83900 | 83800 | 597 |
| 338 | 20240111 | 132100 | 11702156700 | 83700 | 83700 | 83800 | 83700 | 1356 |
| 339 | 20240111 | 132000 | 11588657800 | 83700 | 83700 | 83900 | 83700 | 651 |
| 340 | 20240111 | 131900 | 11534160500 | 83700 | 83800 | 83900 | 83700 | 2243 |
| 341 | 20240111 | 131800 | 11346375600 | 83800 | 83800 | 83900 | 83700 | 2215 |
| 342 | 20240111 | 131700 | 11160817500 | 83900 | 83800 | 83900 | 83800 | 1490 |
| 343 | 20240111 | 131600 | 11035951400 | 83900 | 83900 | 84000 | 83900 | 2318 |
| 344 | 20240111 | 131500 | 10841464900 | 83900 | 83900 | 84000 | 83900 | 224 |
| 345 | 20240111 | 131400 | 10822670900 | 83900 | 83900 | 84000 | 83900 | 185 |
| 346 | 20240111 | 131300 | 10807147900 | 84000 | 84000 | 84100 | 83900 | 94 |
| 347 | 20240111 | 131200 | 10799254500 | 84000 | 84100 | 84100 | 84000 | 338 |
| 348 | 20240111 | 131100 | 10770860100 | 84100 | 84000 | 84100 | 84000 | 298 |
| 349 | 20240111 | 131000 | 10745826500 | 84000 | 84000 | 84100 | 84000 | 2316 |
| 350 | 20240111 | 130900 | 10551258100 | 84000 | 84200 | 84200 | 84000 | 908 |
| 351 | 20240111 | 130800 | 10474980700 | 84000 | 84100 | 84200 | 84000 | 179 |
| 352 | 20240111 | 130700 | 10459943500 | 84100 | 84100 | 84200 | 84000 | 306 |
| 353 | 20240111 | 130600 | 10434230100 | 84100 | 84100 | 84200 | 84000 | 268 |
| 354 | 20240111 | 130500 | 10411692300 | 84100 | 84000 | 84100 | 84000 | 245 |
| 355 | 20240111 | 130400 | 10391105600 | 84000 | 84100 | 84100 | 84000 | 374 |
| 356 | 20240111 | 130300 | 10359666200 | 84200 | 84100 | 84200 | 84100 | 98 |
| 357 | 20240111 | 130200 | 10351424300 | 84100 | 84100 | 84200 | 84100 | 180 |
| 358 | 20240111 | 130100 | 10336279300 | 84100 | 84000 | 84100 | 84000 | 206 |
| 359 | 20240111 | 130000 | 10318967700 | 84000 | 84000 | 84100 | 84000 | 271 |
| 360 | 20240111 | 125900 | 10296190100 | 84000 | 84100 | 84100 | 84000 | 210 |
| 361 | 20240111 | 125800 | 10278539500 | 84100 | 84100 | 84100 | 84000 | 159 |
| 362 | 20240111 | 125700 | 10265170300 | 84100 | 84000 | 84100 | 84000 | 265 |
| 363 | 20240111 | 125600 | 10242898400 | 84000 | 84200 | 84200 | 84000 | 1347 |
| 364 | 20240111 | 125500 | 10129715100 | 84200 | 84100 | 84200 | 84000 | 962 |
| 365 | 20240111 | 125400 | 10048872100 | 84100 | 84000 | 84100 | 84000 | 281 |
| 366 | 20240111 | 125300 | 10025247100 | 84100 | 84100 | 84100 | 84000 | 629 |
| 367 | 20240111 | 125200 | 9972389400 | 84200 | 84100 | 84200 | 84100 | 119 |
| 368 | 20240111 | 125100 | 9962380700 | 84200 | 84100 | 84200 | 84100 | 146 |
| 369 | 20240111 | 125000 | 9950101600 | 84200 | 84100 | 84200 | 84100 | 81 |
| 370 | 20240111 | 124900 | 9943288000 | 84100 | 84100 | 84100 | 84000 | 461 |
| 371 | 20240111 | 124800 | 9904522200 | 84100 | 84100 | 84100 | 84000 | 483 |
| 372 | 20240111 | 124700 | 9863930600 | 84100 | 84000 | 84100 | 84000 | 1541 |
| 373 | 20240111 | 124600 | 9734449100 | 84100 | 84000 | 84100 | 84000 | 238 |
| 374 | 20240111 | 124500 | 9714449200 | 84000 | 84100 | 84100 | 84000 | 125 |
| 375 | 20240111 | 124400 | 9703946100 | 84100 | 84100 | 84200 | 84100 | 1311 |
| 376 | 20240111 | 124300 | 9593690800 | 84200 | 84200 | 84200 | 84100 | 293 |
| 377 | 20240111 | 124200 | 9569045300 | 84100 | 84200 | 84200 | 84100 | 87 |
| 378 | 20240111 | 124100 | 9561721100 | 84100 | 84200 | 84200 | 84100 | 121 |
| 379 | 20240111 | 124000 | 9551542500 | 84200 | 84200 | 84200 | 84100 | 267 |
| 380 | 20240111 | 123900 | 9529076400 | 84200 | 84200 | 84200 | 84100 | 879 |
| 381 | 20240111 | 123800 | 9455148300 | 84200 | 84200 | 84200 | 84100 | 495 |
| 382 | 20240111 | 123700 | 9413514800 | 84200 | 84100 | 84200 | 84100 | 204 |
| 383 | 20240111 | 123600 | 9396342900 | 84200 | 84200 | 84200 | 84100 | 217 |
| 384 | 20240111 | 123500 | 9378078800 | 84200 | 84200 | 84300 | 84100 | 283 |
| 385 | 20240111 | 123400 | 9354255700 | 84200 | 84100 | 84300 | 84100 | 403 |
| 386 | 20240111 | 123300 | 9320322900 | 84100 | 84200 | 84200 | 84100 | 242 |
| 387 | 20240111 | 123200 | 9299955600 | 84200 | 84100 | 84200 | 84000 | 390 |
| 388 | 20240111 | 123100 | 9267164200 | 84000 | 84100 | 84100 | 84000 | 303 |
| 389 | 20240111 | 123000 | 9241692700 | 84100 | 84100 | 84200 | 84100 | 1978 |
| 390 | 20240111 | 122900 | 9075331700 | 84200 | 84100 | 84200 | 84100 | 113 |
| 391 | 20240111 | 122800 | 9065828200 | 84100 | 84200 | 84200 | 84100 | 247 |
| 392 | 20240111 | 122700 | 9045052300 | 84200 | 84200 | 84200 | 84100 | 154 |
| 393 | 20240111 | 122600 | 9032095200 | 84200 | 84200 | 84200 | 84100 | 67 |
| 394 | 20240111 | 122500 | 9026454800 | 84100 | 84200 | 84200 | 84100 | 503 |
| 395 | 20240111 | 122400 | 8984115100 | 84200 | 84200 | 84300 | 84100 | 967 |
| 396 | 20240111 | 122300 | 8902697300 | 84200 | 84300 | 84300 | 84200 | 441 |
| 397 | 20240111 | 122200 | 8865564000 | 84300 | 84300 | 84300 | 84200 | 178 |
| 398 | 20240111 | 122100 | 8850566300 | 84200 | 84200 | 84300 | 84100 | 1460 |
| 399 | 20240111 | 122000 | 8727635400 | 84200 | 84200 | 84300 | 84200 | 151 |
| 400 | 20240111 | 121900 | 8714920600 | 84300 | 84300 | 84400 | 84200 | 274 |
| 401 | 20240111 | 121800 | 8691834400 | 84200 | 84100 | 84300 | 84100 | 160 |
| 402 | 20240111 | 121700 | 8678358300 | 84200 | 84200 | 84200 | 84100 | 227 |
| 403 | 20240111 | 121600 | 8659264900 | 84100 | 84200 | 84200 | 84100 | 282 |
| 404 | 20240111 | 121500 | 8635527700 | 84200 | 84300 | 84300 | 84200 | 99 |
| 405 | 20240111 | 121400 | 8627189700 | 84400 | 84200 | 84400 | 84200 | 103 |
| 406 | 20240111 | 121300 | 8618515300 | 84200 | 84100 | 84400 | 84100 | 1353 |
| 407 | 20240111 | 121200 | 8504637800 | 84100 | 84400 | 84400 | 84100 | 4790 |
| 408 | 20240111 | 121100 | 8101494600 | 84400 | 84400 | 84400 | 84400 | 134 |
| 409 | 20240111 | 121000 | 8090185000 | 84300 | 84400 | 84400 | 84300 | 41 |
| 410 | 20240111 | 120900 | 8086725600 | 84300 | 84400 | 84400 | 84300 | 555 |
| 411 | 20240111 | 120800 | 8039891400 | 84500 | 84400 | 84500 | 84300 | 784 |
| 412 | 20240111 | 120700 | 7973725700 | 84400 | 84500 | 84600 | 84400 | 236 |
| 413 | 20240111 | 120600 | 7953799100 | 84500 | 84500 | 84500 | 84400 | 117 |
| 414 | 20240111 | 120500 | 7943914300 | 84400 | 84500 | 84800 | 84400 | 252 |
| 415 | 20240111 | 120400 | 7922618800 | 84500 | 84500 | 84600 | 84400 | 1012 |
| 416 | 20240111 | 120300 | 7837104300 | 84500 | 84700 | 84700 | 84500 | 338 |
| 417 | 20240111 | 120200 | 7808507400 | 84700 | 84700 | 84800 | 84700 | 174 |
| 418 | 20240111 | 120100 | 7793756500 | 84600 | 84800 | 84800 | 84600 | 114 |
| 419 | 20240111 | 120000 | 7784100100 | 84700 | 84700 | 84700 | 84500 | 359 |
| 420 | 20240111 | 115900 | 7753719300 | 84700 | 84800 | 84800 | 84700 | 107 |
| 421 | 20240111 | 115800 | 7744647900 | 84900 | 84800 | 84900 | 84800 | 63 |
| 422 | 20240111 | 115700 | 7739304400 | 84700 | 84800 | 84800 | 84600 | 997 |
| 423 | 20240111 | 115600 | 7654856600 | 84800 | 84900 | 84900 | 84800 | 262 |
| 424 | 20240111 | 115500 | 7632637900 | 84800 | 84800 | 84800 | 84800 | 8 |
| 425 | 20240111 | 115400 | 7631959500 | 84900 | 84800 | 84900 | 84800 | 20 |
| 426 | 20240111 | 115300 | 7630262300 | 84800 | 84900 | 85000 | 84800 | 447 |
| 427 | 20240111 | 115200 | 7592305000 | 85000 | 85000 | 85000 | 84900 | 166 |
| 428 | 20240111 | 115100 | 7578207500 | 85000 | 85000 | 85000 | 84900 | 113 |
| 429 | 20240111 | 115000 | 7568602700 | 84900 | 84900 | 85000 | 84900 | 359 |
| 430 | 20240111 | 114900 | 7538121500 | 84900 | 84900 | 84900 | 84900 | 18 |
| 431 | 20240111 | 114800 | 7536593300 | 84900 | 84900 | 85000 | 84900 | 200 |
| 432 | 20240111 | 114700 | 7519601800 | 85000 | 85100 | 85100 | 85000 | 122 |
| 433 | 20240111 | 114600 | 7509227700 | 84900 | 84900 | 84900 | 84900 | 13 |
| 434 | 20240111 | 114500 | 7508124000 | 84900 | 85000 | 85000 | 84900 | 65 |
| 435 | 20240111 | 114400 | 7502600200 | 85000 | 84900 | 85000 | 84900 | 131 |
| 436 | 20240111 | 114300 | 7491465900 | 85000 | 85000 | 85000 | 85000 | 68 |
| 437 | 20240111 | 114200 | 7485685900 | 85000 | 85100 | 85100 | 85000 | 66 |
| 438 | 20240111 | 114100 | 7480069500 | 85100 | 85000 | 85100 | 84900 | 60 |
| 439 | 20240111 | 114000 | 7474967900 | 85000 | 84900 | 85000 | 84900 | 598 |
| 440 | 20240111 | 113900 | 7424184600 | 84900 | 85000 | 85400 | 84900 | 102 |
| 441 | 20240111 | 113800 | 7415496600 | 84900 | 85100 | 85500 | 84900 | 598 |
| 442 | 20240111 | 113700 | 7364634300 | 85100 | 85200 | 85300 | 85100 | 504 |
| 443 | 20240111 | 113600 | 7321730800 | 85200 | 85400 | 85400 | 85200 | 736 |
| 444 | 20240111 | 113500 | 7258933300 | 85400 | 85500 | 85500 | 85400 | 33 |
| 445 | 20240111 | 113400 | 7256113900 | 85500 | 85400 | 85500 | 85400 | 129 |
| 446 | 20240111 | 113300 | 7245094800 | 85400 | 85300 | 85400 | 85300 | 65 |
| 447 | 20240111 | 113200 | 7239549400 | 85200 | 85300 | 85400 | 85200 | 67 |
| 448 | 20240111 | 113100 | 7233832100 | 85300 | 85300 | 85300 | 85300 | 162 |
| 449 | 20240111 | 113000 | 7220013500 | 85300 | 85400 | 85400 | 85300 | 149 |
| 450 | 20240111 | 112900 | 7207303300 | 85400 | 85600 | 85600 | 85400 | 927 |
| 451 | 20240111 | 112800 | 7128081700 | 85600 | 85600 | 85600 | 85600 | 259 |
| 452 | 20240111 | 112700 | 7105911300 | 85600 | 85800 | 85800 | 85600 | 598 |
| 453 | 20240111 | 112600 | 7054706900 | 85800 | 85800 | 85900 | 85600 | 2910 |
| 454 | 20240111 | 112500 | 6804936300 | 85900 | 85800 | 85900 | 85700 | 454 |
| 455 | 20240111 | 112400 | 6765977000 | 85800 | 85800 | 85900 | 85800 | 782 |
| 456 | 20240111 | 112300 | 6698866800 | 85700 | 85600 | 85700 | 85600 | 422 |
| 457 | 20240111 | 112200 | 6662707200 | 85600 | 85400 | 85600 | 85400 | 946 |
| 458 | 20240111 | 112100 | 6581790000 | 85400 | 85400 | 85400 | 85300 | 215 |
| 459 | 20240111 | 112000 | 6563432400 | 85400 | 85500 | 85600 | 85400 | 207 |
| 460 | 20240111 | 111900 | 6545741200 | 85500 | 85200 | 85700 | 85200 | 2644 |
| 461 | 20240111 | 111800 | 6319475100 | 85300 | 85300 | 85300 | 85300 | 366 |
| 462 | 20240111 | 111700 | 6288255300 | 85300 | 85300 | 85400 | 85200 | 686 |
| 463 | 20240111 | 111600 | 6229730400 | 85300 | 85200 | 85300 | 85200 | 624 |
| 464 | 20240111 | 111500 | 6176540300 | 85100 | 85000 | 85100 | 85000 | 417 |
| 465 | 20240111 | 111400 | 6141085700 | 85000 | 85000 | 85100 | 85000 | 230 |
| 466 | 20240111 | 111300 | 6121534700 | 85000 | 85200 | 85200 | 85000 | 787 |
| 467 | 20240111 | 111200 | 6054554100 | 85100 | 85100 | 85100 | 85000 | 541 |
| 468 | 20240111 | 111100 | 6008515700 | 85100 | 85100 | 85100 | 85000 | 75 |
| 469 | 20240111 | 111000 | 6002133500 | 85100 | 84800 | 85100 | 84800 | 1513 |
| 470 | 20240111 | 110900 | 5873640800 | 84700 | 84800 | 84800 | 84700 | 180 |
| 471 | 20240111 | 110800 | 5858377700 | 84800 | 84900 | 84900 | 84800 | 352 |
| 472 | 20240111 | 110700 | 5828520500 | 84900 | 84900 | 84900 | 84800 | 211 |
| 473 | 20240111 | 110600 | 5810610300 | 84900 | 84600 | 84900 | 84600 | 817 |
| 474 | 20240111 | 110500 | 5741388100 | 84700 | 84700 | 84700 | 84600 | 572 |
| 475 | 20240111 | 110400 | 5692995000 | 84700 | 84600 | 84700 | 84600 | 120 |
| 476 | 20240111 | 110300 | 5682835500 | 84600 | 84600 | 84600 | 84500 | 60 |
| 477 | 20240111 | 110200 | 5677760200 | 84600 | 84600 | 84600 | 84600 | 441 |
| 478 | 20240111 | 110100 | 5640451600 | 84600 | 84800 | 84800 | 84600 | 212 |
| 479 | 20240111 | 110000 | 5622498900 | 84700 | 84700 | 84900 | 84700 | 433 |
| 480 | 20240111 | 105900 | 5585781000 | 84800 | 84800 | 84800 | 84700 | 115 |
| 481 | 20240111 | 105800 | 5576030000 | 84800 | 84800 | 84800 | 84600 | 722 |
| 482 | 20240111 | 105700 | 5514929000 | 84800 | 84800 | 84900 | 84800 | 141 |
| 483 | 20240111 | 105600 | 5502972100 | 84800 | 84800 | 84900 | 84800 | 43 |
| 484 | 20240111 | 105500 | 5499324600 | 84900 | 84600 | 84900 | 84600 | 823 |
| 485 | 20240111 | 105400 | 5429584800 | 84600 | 84600 | 84600 | 84600 | 52 |
| 486 | 20240111 | 105300 | 5425185600 | 84600 | 84600 | 84700 | 84600 | 101 |
| 487 | 20240111 | 105200 | 5416639700 | 84700 | 84600 | 84700 | 84600 | 18 |
| 488 | 20240111 | 105100 | 5415115300 | 84700 | 84600 | 84700 | 84600 | 302 |
| 489 | 20240111 | 105000 | 5389550400 | 84500 | 84500 | 84600 | 84500 | 156 |
| 490 | 20240111 | 104900 | 5376366600 | 84600 | 84500 | 84600 | 84500 | 213 |
| 491 | 20240111 | 104800 | 5358354300 | 84600 | 84600 | 84600 | 84500 | 234 |
| 492 | 20240111 | 104700 | 5338580000 | 84500 | 84600 | 84600 | 84500 | 51 |
| 493 | 20240111 | 104600 | 5334269300 | 84600 | 84500 | 84600 | 84500 | 67 |
| 494 | 20240111 | 104500 | 5328604800 | 84500 | 84500 | 84500 | 84400 | 234 |
| 495 | 20240111 | 104400 | 5308846700 | 84400 | 84400 | 84400 | 84400 | 23 |
| 496 | 20240111 | 104300 | 5306905500 | 84400 | 84500 | 84500 | 84400 | 86 |
| 497 | 20240111 | 104200 | 5299643600 | 84400 | 84500 | 84500 | 84400 | 292 |
| 498 | 20240111 | 104100 | 5274969700 | 84500 | 84400 | 84500 | 84400 | 502 |
| 499 | 20240111 | 104000 | 5232589100 | 84400 | 84300 | 84400 | 84300 | 79 |
| 500 | 20240111 | 103900 | 5225922600 | 84300 | 84400 | 84400 | 84300 | 45 |
| 501 | 20240111 | 103800 | 5222127900 | 84300 | 84300 | 84400 | 84300 | 98 |
| 502 | 20240111 | 103700 | 5213859300 | 84300 | 84300 | 84300 | 84300 | 48 |
| 503 | 20240111 | 103600 | 5209812900 | 84300 | 84400 | 84400 | 84300 | 117 |
| 504 | 20240111 | 103500 | 5199947200 | 84300 | 84300 | 84300 | 84300 | 558 |
| 505 | 20240111 | 103400 | 5152907800 | 84300 | 84200 | 84300 | 84200 | 200 |
| 506 | 20240111 | 103300 | 5136048700 | 84200 | 84200 | 84200 | 84200 | 18 |
| 507 | 20240111 | 103200 | 5134533100 | 84300 | 84200 | 84300 | 84200 | 609 |
| 508 | 20240111 | 103100 | 5083240000 | 84200 | 84000 | 84200 | 84000 | 4004 |
| 509 | 20240111 | 103000 | 4746713600 | 84000 | 84100 | 84200 | 84000 | 2467 |
| 510 | 20240111 | 102900 | 4539288500 | 84100 | 84200 | 84200 | 84100 | 1492 |
| 511 | 20240111 | 102800 | 4413683100 | 84200 | 84300 | 84300 | 84200 | 969 |
| 512 | 20240111 | 102700 | 4332092400 | 84300 | 84300 | 84300 | 84300 | 650 |
| 513 | 20240111 | 102600 | 4277297400 | 84300 | 84400 | 84400 | 84300 | 513 |
| 514 | 20240111 | 102500 | 4234050100 | 84400 | 84400 | 84400 | 84300 | 693 |
| 515 | 20240111 | 102400 | 4175602700 | 84400 | 84500 | 84500 | 84300 | 1446 |
| 516 | 20240111 | 102300 | 4053556400 | 84500 | 84500 | 84500 | 84400 | 70 |
| 517 | 20240111 | 102200 | 4047641500 | 84500 | 84600 | 84600 | 84500 | 1051 |
| 518 | 20240111 | 102100 | 3958828600 | 84600 | 84700 | 84700 | 84600 | 485 |
| 519 | 20240111 | 102000 | 3917796700 | 84600 | 84600 | 84700 | 84600 | 46 |
| 520 | 20240111 | 101900 | 3913904800 | 84600 | 84600 | 84700 | 84600 | 89 |
| 521 | 20240111 | 101800 | 3906375300 | 84600 | 84500 | 84600 | 84500 | 182 |
| 522 | 20240111 | 101700 | 3890979600 | 84500 | 84500 | 84600 | 84500 | 573 |
| 523 | 20240111 | 101600 | 3842555600 | 84500 | 84500 | 84600 | 84500 | 338 |
| 524 | 20240111 | 101500 | 3813992800 | 84500 | 84600 | 84600 | 84500 | 138 |
| 525 | 20240111 | 101400 | 3802328000 | 84500 | 84600 | 84600 | 84500 | 507 |
| 526 | 20240111 | 101300 | 3759475900 | 84600 | 84500 | 84600 | 84500 | 305 |
| 527 | 20240111 | 101200 | 3733700700 | 84500 | 84600 | 84600 | 84500 | 376 |
| 528 | 20240111 | 101100 | 3701891300 | 84600 | 84500 | 84600 | 84500 | 49 |
| 529 | 20240111 | 101000 | 3697747400 | 84500 | 84500 | 84600 | 84500 | 94 |
| 530 | 20240111 | 100900 | 3689804300 | 84500 | 84600 | 84600 | 84500 | 285 |
| 531 | 20240111 | 100800 | 3665700100 | 84500 | 84600 | 84600 | 84500 | 164 |
| 532 | 20240111 | 100700 | 3651841100 | 84600 | 84600 | 84600 | 84600 | 145 |
| 533 | 20240111 | 100600 | 3639574100 | 84700 | 84700 | 84700 | 84600 | 320 |
| 534 | 20240111 | 100500 | 3612500800 | 84700 | 84700 | 84700 | 84600 | 178 |
| 535 | 20240111 | 100400 | 3597424300 | 84700 | 84600 | 84700 | 84600 | 86 |
| 536 | 20240111 | 100300 | 3590147600 | 84600 | 84800 | 84800 | 84600 | 348 |
| 537 | 20240111 | 100200 | 3560674400 | 84700 | 84800 | 84800 | 84700 | 42 |
| 538 | 20240111 | 100100 | 3557114000 | 84800 | 84700 | 84800 | 84600 | 449 |
| 539 | 20240111 | 100000 | 3519095700 | 84700 | 84500 | 84700 | 84400 | 1171 |
| 540 | 20240111 | 095900 | 3420123700 | 84400 | 84500 | 84500 | 84400 | 104 |
| 541 | 20240111 | 095800 | 3411339900 | 84500 | 84500 | 84500 | 84500 | 227 |
| 542 | 20240111 | 095700 | 3392158400 | 84500 | 84500 | 84500 | 84400 | 103 |
| 543 | 20240111 | 095600 | 3383457400 | 84400 | 84400 | 84500 | 84400 | 291 |
| 544 | 20240111 | 095500 | 3358894200 | 84500 | 84500 | 84500 | 84400 | 699 |
| 545 | 20240111 | 095400 | 3299838600 | 84500 | 84700 | 84700 | 84500 | 1186 |
| 546 | 20240111 | 095300 | 3199610900 | 84700 | 84600 | 84800 | 84500 | 345 |
| 547 | 20240111 | 095200 | 3170411500 | 84600 | 84600 | 84800 | 84600 | 221 |
| 548 | 20240111 | 095100 | 3151700000 | 84500 | 84600 | 84600 | 84500 | 1467 |
| 549 | 20240111 | 095000 | 3027611400 | 84700 | 84800 | 84800 | 84600 | 631 |
| 550 | 20240111 | 094900 | 2974146700 | 84700 | 84900 | 84900 | 84700 | 972 |
| 551 | 20240111 | 094800 | 2891665800 | 84900 | 84800 | 84900 | 84800 | 61 |
| 552 | 20240111 | 094700 | 2886487600 | 84800 | 84900 | 85000 | 84800 | 687 |
| 553 | 20240111 | 094600 | 2828200100 | 85000 | 85000 | 85000 | 84900 | 233 |
| 554 | 20240111 | 094500 | 2808402100 | 85000 | 85100 | 85100 | 85000 | 283 |
| 555 | 20240111 | 094400 | 2784347000 | 85000 | 85000 | 85100 | 85000 | 402 |
| 556 | 20240111 | 094300 | 2750162100 | 85000 | 85000 | 85000 | 84900 | 349 |
| 557 | 20240111 | 094200 | 2720501900 | 85000 | 85000 | 85000 | 84900 | 162 |
| 558 | 20240111 | 094100 | 2706732000 | 85000 | 85000 | 85100 | 85000 | 47 |
| 559 | 20240111 | 094000 | 2702734600 | 85100 | 85000 | 85100 | 85000 | 66 |
| 560 | 20240111 | 093900 | 2697119700 | 85000 | 85000 | 85100 | 84900 | 180 |
| 561 | 20240111 | 093800 | 2681820600 | 85100 | 84900 | 85100 | 84900 | 130 |
| 562 | 20240111 | 093700 | 2670771200 | 84900 | 85100 | 85100 | 84900 | 491 |
| 563 | 20240111 | 093600 | 2629035600 | 85000 | 85100 | 85200 | 85000 | 301 |
| 564 | 20240111 | 093500 | 2603422200 | 85100 | 85200 | 85200 | 85100 | 229 |
| 565 | 20240111 | 093400 | 2583912400 | 85200 | 85500 | 85500 | 85200 | 578 |
| 566 | 20240111 | 093300 | 2534629600 | 85500 | 85100 | 85500 | 85100 | 225 |
| 567 | 20240111 | 093200 | 2515439000 | 85000 | 85400 | 85500 | 85000 | 1111 |
| 568 | 20240111 | 093100 | 2420749300 | 85400 | 85600 | 85600 | 85400 | 732 |
| 569 | 20240111 | 093000 | 2358162400 | 85600 | 85400 | 85700 | 85400 | 969 |
| 570 | 20240111 | 092900 | 2275267700 | 85400 | 85300 | 85400 | 85000 | 1591 |
| 571 | 20240111 | 092800 | 2139780300 | 85300 | 85300 | 85400 | 85000 | 805 |
| 572 | 20240111 | 092700 | 2071266200 | 85200 | 85100 | 85400 | 84900 | 973 |
| 573 | 20240111 | 092600 | 1988403300 | 85100 | 85100 | 85100 | 84800 | 887 |
| 574 | 20240111 | 092500 | 1912938900 | 85000 | 84700 | 85000 | 84700 | 481 |
| 575 | 20240111 | 092400 | 1872066300 | 84700 | 84700 | 84700 | 84600 | 218 |
| 576 | 20240111 | 092300 | 1853611800 | 84600 | 84800 | 85100 | 84600 | 1559 |
| 577 | 20240111 | 092200 | 1721273500 | 84800 | 84700 | 84900 | 84700 | 466 |
| 578 | 20240111 | 092100 | 1681766500 | 84700 | 84600 | 84700 | 84600 | 96 |
| 579 | 20240111 | 092000 | 1673637000 | 84600 | 84800 | 84800 | 84600 | 795 |
| 580 | 20240111 | 091900 | 1606326200 | 84800 | 84800 | 84800 | 84700 | 686 |
| 581 | 20240111 | 091800 | 1548172000 | 84700 | 84800 | 84800 | 84700 | 337 |
| 582 | 20240111 | 091700 | 1519611900 | 84800 | 84900 | 84900 | 84500 | 193 |
| 583 | 20240111 | 091600 | 1503269000 | 84900 | 84800 | 84900 | 84500 | 737 |
| 584 | 20240111 | 091500 | 1440783500 | 84800 | 84700 | 84800 | 84500 | 1332 |
| 585 | 20240111 | 091400 | 1328069100 | 84700 | 84600 | 84700 | 84600 | 46 |
| 586 | 20240111 | 091300 | 1324173200 | 84700 | 85100 | 85100 | 84400 | 569 |
| 587 | 20240111 | 091200 | 1276090900 | 85100 | 84900 | 85100 | 84400 | 1396 |
| 588 | 20240111 | 091100 | 1157357800 | 85000 | 84800 | 85000 | 84200 | 1150 |
| 589 | 20240111 | 091000 | 1060077200 | 84500 | 84600 | 84800 | 84100 | 1016 |
| 590 | 20240111 | 090900 | 974275900 | 84500 | 85100 | 85200 | 84500 | 1164 |
| 591 | 20240111 | 090800 | 875448900 | 85100 | 85200 | 85200 | 85000 | 401 |
| 592 | 20240111 | 090700 | 841323300 | 85200 | 85100 | 85200 | 85000 | 165 |
| 593 | 20240111 | 090600 | 827278400 | 85100 | 85300 | 85300 | 85100 | 540 |
| 594 | 20240111 | 090500 | 781276300 | 85200 | 85000 | 85300 | 85000 | 913 |
| 595 | 20240111 | 090400 | 703490100 | 85000 | 85100 | 85100 | 85000 | 543 |
| 596 | 20240111 | 090300 | 657292200 | 85100 | 85200 | 85200 | 85000 | 3067 |
| 597 | 20240111 | 090200 | 396496300 | 85200 | 85100 | 85400 | 85100 | 864 |
| 598 | 20240111 | 090100 | 322902200 | 85100 | 85000 | 85100 | 84600 | 1770 |
| 599 | 20240111 | 090000 | 172441500 | 85000 | 84800 | 85000 | 84600 | 1986 |