32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 3 | 20240115 | 185600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 4 | 20240115 | 185500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 5 | 20240115 | 185400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 6 | 20240115 | 185300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 7 | 20240115 | 185200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 8 | 20240115 | 185100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 9 | 20240115 | 185000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 10 | 20240115 | 184900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 11 | 20240115 | 184800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 12 | 20240115 | 184700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 13 | 20240115 | 184600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 14 | 20240115 | 184500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 15 | 20240115 | 184400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 16 | 20240115 | 184300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 17 | 20240115 | 184200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 18 | 20240115 | 184100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 19 | 20240115 | 184000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 20 | 20240115 | 183900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 21 | 20240115 | 183800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 22 | 20240115 | 183700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 23 | 20240115 | 183600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 24 | 20240115 | 183500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 25 | 20240115 | 183400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 26 | 20240115 | 183300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 27 | 20240115 | 183200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 28 | 20240115 | 183100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 29 | 20240115 | 183000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 30 | 20240115 | 182900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 31 | 20240115 | 182800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 32 | 20240115 | 182700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 33 | 20240115 | 182600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 34 | 20240115 | 182500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 35 | 20240115 | 182400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 36 | 20240115 | 182300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 37 | 20240115 | 182200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 38 | 20240115 | 182100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 39 | 20240115 | 182000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 40 | 20240115 | 181900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 41 | 20240115 | 181800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 42 | 20240115 | 181700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 43 | 20240115 | 181600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 44 | 20240115 | 181500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 45 | 20240115 | 181400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 46 | 20240115 | 181300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 47 | 20240115 | 181200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 48 | 20240115 | 181100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 49 | 20240115 | 181000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 50 | 20240115 | 180900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 51 | 20240115 | 180800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 52 | 20240115 | 180700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 53 | 20240115 | 180600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 54 | 20240115 | 180500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 55 | 20240115 | 180400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 56 | 20240115 | 180300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 57 | 20240115 | 180200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 58 | 20240115 | 180100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 59 | 20240115 | 180000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 60 | 20240115 | 175900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 61 | 20240115 | 175800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 62 | 20240115 | 175700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 63 | 20240115 | 175600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 64 | 20240115 | 175500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 65 | 20240115 | 175400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 66 | 20240115 | 175300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 67 | 20240115 | 175200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 68 | 20240115 | 175100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 69 | 20240115 | 175000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 70 | 20240115 | 174900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 71 | 20240115 | 174800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 72 | 20240115 | 174700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 73 | 20240115 | 174600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 74 | 20240115 | 174500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 75 | 20240115 | 174400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 76 | 20240115 | 174300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 77 | 20240115 | 174200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 78 | 20240115 | 174100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 79 | 20240115 | 174000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 80 | 20240115 | 173900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 81 | 20240115 | 173800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 82 | 20240115 | 173700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 83 | 20240115 | 173600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 84 | 20240115 | 173500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 85 | 20240115 | 173400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 86 | 20240115 | 173300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 87 | 20240115 | 173200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 88 | 20240115 | 173100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 89 | 20240115 | 173000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 90 | 20240115 | 172900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 91 | 20240115 | 172800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 92 | 20240115 | 172700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 93 | 20240115 | 172600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 94 | 20240115 | 172500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 95 | 20240115 | 172400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 96 | 20240115 | 172300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 97 | 20240115 | 172200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 98 | 20240115 | 172100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 99 | 20240115 | 172000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 100 | 20240115 | 171900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 101 | 20240115 | 171800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 102 | 20240115 | 171700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 103 | 20240115 | 171600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 104 | 20240115 | 171500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 105 | 20240115 | 171400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 106 | 20240115 | 171300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 107 | 20240115 | 171200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 108 | 20240115 | 171100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 109 | 20240115 | 171000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 110 | 20240115 | 170900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 111 | 20240115 | 170800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 112 | 20240115 | 170700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 113 | 20240115 | 170600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 114 | 20240115 | 170500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 115 | 20240115 | 170400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 116 | 20240115 | 170300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 117 | 20240115 | 170200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 118 | 20240115 | 170100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 119 | 20240115 | 170000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 120 | 20240115 | 165900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 121 | 20240115 | 165800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 122 | 20240115 | 165700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 123 | 20240115 | 165600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 124 | 20240115 | 165500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 125 | 20240115 | 165400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 126 | 20240115 | 165300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 127 | 20240115 | 165200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 128 | 20240115 | 165100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 129 | 20240115 | 165000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 130 | 20240115 | 164900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 131 | 20240115 | 164800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 132 | 20240115 | 164700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 133 | 20240115 | 164600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 134 | 20240115 | 164500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 135 | 20240115 | 164400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 136 | 20240115 | 164300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 137 | 20240115 | 164200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 138 | 20240115 | 164100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 139 | 20240115 | 164000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 140 | 20240115 | 163900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 141 | 20240115 | 163800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 142 | 20240115 | 163700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 143 | 20240115 | 163600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 144 | 20240115 | 163500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 145 | 20240115 | 163400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 146 | 20240115 | 163300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 147 | 20240115 | 163200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 148 | 20240115 | 163100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 149 | 20240115 | 163000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 150 | 20240115 | 162900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 151 | 20240115 | 162800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 152 | 20240115 | 162700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 153 | 20240115 | 162600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 154 | 20240115 | 162500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 155 | 20240115 | 162400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 156 | 20240115 | 162300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 157 | 20240115 | 162200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 158 | 20240115 | 162100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 159 | 20240115 | 162000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 160 | 20240115 | 161900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 161 | 20240115 | 161800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 162 | 20240115 | 161700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 163 | 20240115 | 161600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 164 | 20240115 | 161500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 165 | 20240115 | 161400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 166 | 20240115 | 161300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 167 | 20240115 | 161200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 168 | 20240115 | 161100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 169 | 20240115 | 161000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 170 | 20240115 | 160900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 171 | 20240115 | 160800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 172 | 20240115 | 160700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 173 | 20240115 | 160600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 174 | 20240115 | 160500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 175 | 20240115 | 160400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 176 | 20240115 | 160300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 177 | 20240115 | 160200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 178 | 20240115 | 160100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 179 | 20240115 | 160000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 180 | 20240115 | 155900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 181 | 20240115 | 155800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 182 | 20240115 | 155700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 183 | 20240115 | 155600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 184 | 20240115 | 155500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 185 | 20240115 | 155400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 186 | 20240115 | 155300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 187 | 20240115 | 155200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 188 | 20240115 | 155100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 189 | 20240115 | 155000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 190 | 20240115 | 154900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 191 | 20240115 | 154800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 192 | 20240115 | 154700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 193 | 20240115 | 154600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 194 | 20240115 | 154500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 195 | 20240115 | 154400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 196 | 20240115 | 154300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 197 | 20240115 | 154200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 198 | 20240115 | 154100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 199 | 20240115 | 154000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 200 | 20240115 | 153900 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 201 | 20240115 | 153800 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 202 | 20240115 | 153700 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 203 | 20240115 | 153600 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 204 | 20240115 | 153500 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 205 | 20240115 | 153400 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 206 | 20240115 | 153300 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 207 | 20240115 | 153200 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 208 | 20240115 | 153100 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 0 |
| 209 | 20240115 | 153000 | 12363074300 | 81600 | 81600 | 81600 | 81600 | 4602 |
| 210 | 20240115 | 152900 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 211 | 20240115 | 152800 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 212 | 20240115 | 152700 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 213 | 20240115 | 152600 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 214 | 20240115 | 152500 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 215 | 20240115 | 152400 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 216 | 20240115 | 152300 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 217 | 20240115 | 152200 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 218 | 20240115 | 152100 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 219 | 20240115 | 152000 | 11987551100 | 81600 | 81600 | 81600 | 81600 | 0 |
| 220 | 20240115 | 151900 | 11987551100 | 81600 | 81600 | 81600 | 81500 | 451 |
| 221 | 20240115 | 151800 | 11950760700 | 81500 | 81600 | 81600 | 81500 | 656 |
| 222 | 20240115 | 151700 | 11897241300 | 81400 | 81500 | 81600 | 81400 | 870 |
| 223 | 20240115 | 151600 | 11826331500 | 81500 | 81500 | 81600 | 81500 | 243 |
| 224 | 20240115 | 151500 | 11806523800 | 81600 | 81600 | 81600 | 81500 | 146 |
| 225 | 20240115 | 151400 | 11794621000 | 81600 | 81600 | 81600 | 81500 | 328 |
| 226 | 20240115 | 151300 | 11767865700 | 81500 | 81500 | 81600 | 81400 | 454 |
| 227 | 20240115 | 151200 | 11730859200 | 81500 | 81500 | 81600 | 81400 | 323 |
| 228 | 20240115 | 151100 | 11704526500 | 81600 | 81500 | 81600 | 81500 | 496 |
| 229 | 20240115 | 151000 | 11664060100 | 81600 | 81500 | 81600 | 81400 | 1202 |
| 230 | 20240115 | 150900 | 11566113500 | 81500 | 81400 | 81500 | 81400 | 190 |
| 231 | 20240115 | 150800 | 11550637400 | 81400 | 81400 | 81500 | 81400 | 488 |
| 232 | 20240115 | 150700 | 11510872100 | 81500 | 81400 | 81500 | 81300 | 220 |
| 233 | 20240115 | 150600 | 11492959700 | 81500 | 81300 | 81500 | 81200 | 1655 |
| 234 | 20240115 | 150500 | 11358310300 | 81300 | 81200 | 81400 | 81200 | 1100 |
| 235 | 20240115 | 150400 | 11268903500 | 81200 | 81300 | 81300 | 81200 | 1093 |
| 236 | 20240115 | 150300 | 11180114200 | 81300 | 81300 | 81300 | 81200 | 325 |
| 237 | 20240115 | 150200 | 11153693000 | 81300 | 81300 | 81400 | 81300 | 127 |
| 238 | 20240115 | 150100 | 11143366400 | 81300 | 81200 | 81300 | 81200 | 259 |
| 239 | 20240115 | 150000 | 11122317200 | 81200 | 81200 | 81300 | 81100 | 316 |
| 240 | 20240115 | 145900 | 11096658000 | 81200 | 81300 | 81300 | 81200 | 257 |
| 241 | 20240115 | 145800 | 11075782400 | 81300 | 81200 | 81300 | 81200 | 168 |
| 242 | 20240115 | 145700 | 11062134700 | 81300 | 81300 | 81400 | 81200 | 964 |
| 243 | 20240115 | 145600 | 10983764800 | 81300 | 81200 | 81300 | 81100 | 160 |
| 244 | 20240115 | 145500 | 10970771000 | 81300 | 81100 | 81300 | 81100 | 413 |
| 245 | 20240115 | 145400 | 10937243400 | 81100 | 81100 | 81200 | 81100 | 190 |
| 246 | 20240115 | 145300 | 10921830700 | 81100 | 81300 | 81300 | 81100 | 243 |
| 247 | 20240115 | 145200 | 10902104900 | 81200 | 81200 | 81300 | 81200 | 301 |
| 248 | 20240115 | 145100 | 10877642900 | 81300 | 81100 | 81300 | 81100 | 204 |
| 249 | 20240115 | 145000 | 10861080200 | 81100 | 81100 | 81200 | 81000 | 292 |
| 250 | 20240115 | 144900 | 10837398400 | 81100 | 81100 | 81100 | 81000 | 597 |
| 251 | 20240115 | 144800 | 10789025300 | 81000 | 81100 | 81100 | 81000 | 653 |
| 252 | 20240115 | 144700 | 10736081700 | 81100 | 81000 | 81100 | 81000 | 247 |
| 253 | 20240115 | 144600 | 10716059800 | 81000 | 81000 | 81100 | 81000 | 435 |
| 254 | 20240115 | 144500 | 10680801600 | 81000 | 81100 | 81100 | 80900 | 186 |
| 255 | 20240115 | 144400 | 10665737300 | 81000 | 81000 | 81100 | 80900 | 525 |
| 256 | 20240115 | 144300 | 10623227400 | 81000 | 81000 | 81000 | 80900 | 164 |
| 257 | 20240115 | 144200 | 10609952500 | 80900 | 81000 | 81100 | 80900 | 360 |
| 258 | 20240115 | 144100 | 10580797300 | 81000 | 81000 | 81100 | 81000 | 248 |
| 259 | 20240115 | 144000 | 10560707000 | 81000 | 81000 | 81100 | 81000 | 347 |
| 260 | 20240115 | 143900 | 10532594800 | 81100 | 81100 | 81200 | 81000 | 655 |
| 261 | 20240115 | 143800 | 10479488600 | 81100 | 81100 | 81300 | 81100 | 316 |
| 262 | 20240115 | 143700 | 10453839300 | 81100 | 81000 | 81200 | 81000 | 299 |
| 263 | 20240115 | 143600 | 10429577500 | 81100 | 81000 | 81100 | 81000 | 339 |
| 264 | 20240115 | 143500 | 10402093700 | 81000 | 80900 | 81100 | 80900 | 973 |
| 265 | 20240115 | 143400 | 10323340000 | 80900 | 81100 | 81100 | 80900 | 549 |
| 266 | 20240115 | 143300 | 10278887000 | 81100 | 81100 | 81200 | 81000 | 182 |
| 267 | 20240115 | 143200 | 10264134300 | 81100 | 81000 | 81100 | 80900 | 819 |
| 268 | 20240115 | 143100 | 10197796700 | 81000 | 80900 | 81100 | 80900 | 459 |
| 269 | 20240115 | 143000 | 10160609600 | 80900 | 81100 | 81200 | 80900 | 849 |
| 270 | 20240115 | 142900 | 10091823700 | 81100 | 81100 | 81200 | 81000 | 263 |
| 271 | 20240115 | 142800 | 10070479500 | 81100 | 81100 | 81200 | 81000 | 250 |
| 272 | 20240115 | 142700 | 10050214000 | 81000 | 81000 | 81100 | 81000 | 3059 |
| 273 | 20240115 | 142600 | 9802419700 | 81000 | 81000 | 81200 | 81000 | 166 |
| 274 | 20240115 | 142500 | 9788958100 | 81100 | 81100 | 81100 | 81000 | 508 |
| 275 | 20240115 | 142400 | 9747767300 | 81100 | 81200 | 81200 | 81000 | 1329 |
| 276 | 20240115 | 142300 | 9639984900 | 81100 | 81100 | 81200 | 81100 | 482 |
| 277 | 20240115 | 142200 | 9600870200 | 81100 | 81100 | 81100 | 81100 | 1309 |
| 278 | 20240115 | 142100 | 9494710300 | 81100 | 81200 | 81200 | 81100 | 438 |
| 279 | 20240115 | 142000 | 9459182100 | 81100 | 81200 | 81200 | 81100 | 1085 |
| 280 | 20240115 | 141900 | 9371085200 | 81200 | 81200 | 81300 | 81200 | 324 |
| 281 | 20240115 | 141800 | 9344775100 | 81300 | 81200 | 81300 | 81200 | 288 |
| 282 | 20240115 | 141700 | 9321383300 | 81200 | 81300 | 81400 | 81200 | 183 |
| 283 | 20240115 | 141600 | 9306514800 | 81200 | 81300 | 81400 | 81200 | 1320 |
| 284 | 20240115 | 141500 | 9199161500 | 81200 | 81300 | 81300 | 81200 | 551 |
| 285 | 20240115 | 141400 | 9154387700 | 81300 | 81300 | 81400 | 81200 | 168 |
| 286 | 20240115 | 141300 | 9140732700 | 81300 | 81200 | 81400 | 81200 | 279 |
| 287 | 20240115 | 141200 | 9118055200 | 81300 | 81200 | 81300 | 81200 | 1793 |
| 288 | 20240115 | 141100 | 8972405300 | 81100 | 81200 | 81300 | 81100 | 152 |
| 289 | 20240115 | 141000 | 8960066000 | 81200 | 81200 | 81300 | 81100 | 270 |
| 290 | 20240115 | 140900 | 8938142000 | 81200 | 81300 | 81300 | 81200 | 1242 |
| 291 | 20240115 | 140800 | 8837276300 | 81300 | 81300 | 81300 | 81300 | 1097 |
| 292 | 20240115 | 140700 | 8748090200 | 81400 | 81400 | 81400 | 81400 | 431 |
| 293 | 20240115 | 140600 | 8713006800 | 81500 | 81400 | 81500 | 81400 | 200 |
| 294 | 20240115 | 140500 | 8696714000 | 81400 | 81400 | 81500 | 81400 | 117 |
| 295 | 20240115 | 140400 | 8687190100 | 81400 | 81400 | 81400 | 81400 | 95 |
| 296 | 20240115 | 140300 | 8679457100 | 81400 | 81400 | 81400 | 81300 | 411 |
| 297 | 20240115 | 140200 | 8646002200 | 81400 | 81500 | 81500 | 81400 | 376 |
| 298 | 20240115 | 140100 | 8615390100 | 81500 | 81500 | 81500 | 81400 | 182 |
| 299 | 20240115 | 140000 | 8600563800 | 81500 | 81600 | 81600 | 81500 | 118 |
| 300 | 20240115 | 135900 | 8590946000 | 81500 | 81600 | 81600 | 81500 | 384 |
| 301 | 20240115 | 135800 | 8559635900 | 81600 | 81500 | 81600 | 81500 | 873 |
| 302 | 20240115 | 135700 | 8488443800 | 81500 | 81400 | 81500 | 81400 | 315 |
| 303 | 20240115 | 135600 | 8462774400 | 81400 | 81500 | 81600 | 81400 | 165 |
| 304 | 20240115 | 135500 | 8449334900 | 81500 | 81400 | 81500 | 81400 | 550 |
| 305 | 20240115 | 135400 | 8404513500 | 81500 | 81400 | 81500 | 81300 | 765 |
| 306 | 20240115 | 135300 | 8342223300 | 81500 | 81500 | 81600 | 81500 | 202 |
| 307 | 20240115 | 135200 | 8325752600 | 81500 | 81600 | 81600 | 81500 | 50 |
| 308 | 20240115 | 135100 | 8321676000 | 81500 | 81500 | 81600 | 81500 | 133 |
| 309 | 20240115 | 135000 | 8310836200 | 81600 | 81500 | 81600 | 81400 | 308 |
| 310 | 20240115 | 134900 | 8285737500 | 81400 | 81400 | 81500 | 81300 | 344 |
| 311 | 20240115 | 134800 | 8257735300 | 81400 | 81300 | 81400 | 81300 | 44 |
| 312 | 20240115 | 134700 | 8254157100 | 81300 | 81300 | 81400 | 81200 | 123 |
| 313 | 20240115 | 134600 | 8244160100 | 81300 | 81400 | 81400 | 81300 | 879 |
| 314 | 20240115 | 134500 | 8172696900 | 81400 | 81400 | 81500 | 81200 | 1213 |
| 315 | 20240115 | 134400 | 8074068900 | 81500 | 81400 | 81500 | 81300 | 386 |
| 316 | 20240115 | 134300 | 8042646900 | 81400 | 81400 | 81500 | 81400 | 1310 |
| 317 | 20240115 | 134200 | 7936005800 | 81400 | 81400 | 81500 | 81400 | 280 |
| 318 | 20240115 | 134100 | 7913195200 | 81400 | 81400 | 81400 | 81400 | 72 |
| 319 | 20240115 | 134000 | 7907334400 | 81400 | 81400 | 81500 | 81400 | 77 |
| 320 | 20240115 | 133900 | 7901065500 | 81400 | 81500 | 81500 | 81400 | 147 |
| 321 | 20240115 | 133800 | 7889094400 | 81500 | 81500 | 81500 | 81500 | 64 |
| 322 | 20240115 | 133700 | 7883878400 | 81500 | 81500 | 81600 | 81500 | 380 |
| 323 | 20240115 | 133600 | 7852899400 | 81500 | 81400 | 81500 | 81400 | 146 |
| 324 | 20240115 | 133500 | 7841002200 | 81400 | 81500 | 81500 | 81400 | 100 |
| 325 | 20240115 | 133400 | 7832857400 | 81500 | 81500 | 81600 | 81500 | 153 |
| 326 | 20240115 | 133300 | 7820385100 | 81500 | 81500 | 81500 | 81500 | 349 |
| 327 | 20240115 | 133200 | 7791941600 | 81600 | 81600 | 81600 | 81500 | 173 |
| 328 | 20240115 | 133100 | 7777841900 | 81600 | 81600 | 81700 | 81500 | 544 |
| 329 | 20240115 | 133000 | 7733453200 | 81700 | 81700 | 81700 | 81600 | 468 |
| 330 | 20240115 | 132900 | 7695263900 | 81600 | 81600 | 81600 | 81600 | 40 |
| 331 | 20240115 | 132800 | 7691999900 | 81700 | 81700 | 81700 | 81700 | 3 |
| 332 | 20240115 | 132700 | 7691754800 | 81600 | 81700 | 81700 | 81600 | 122 |
| 333 | 20240115 | 132600 | 7681792400 | 81600 | 81700 | 81700 | 81600 | 80 |
| 334 | 20240115 | 132500 | 7675256600 | 81700 | 81700 | 81700 | 81600 | 63 |
| 335 | 20240115 | 132400 | 7670112000 | 81700 | 81700 | 81700 | 81500 | 1234 |
| 336 | 20240115 | 132300 | 7569505600 | 81700 | 81700 | 81800 | 81700 | 210 |
| 337 | 20240115 | 132200 | 7552343600 | 81700 | 81800 | 81800 | 81700 | 57 |
| 338 | 20240115 | 132100 | 7547686500 | 81800 | 81700 | 81800 | 81700 | 96 |
| 339 | 20240115 | 132000 | 7539839600 | 81700 | 81800 | 81800 | 81700 | 127 |
| 340 | 20240115 | 131900 | 7529456600 | 81800 | 81700 | 81800 | 81700 | 52 |
| 341 | 20240115 | 131800 | 7525208000 | 81600 | 81600 | 81600 | 81500 | 135 |
| 342 | 20240115 | 131700 | 7514196600 | 81700 | 81700 | 81700 | 81700 | 195 |
| 343 | 20240115 | 131600 | 7498265100 | 81500 | 81700 | 81700 | 81500 | 1480 |
| 344 | 20240115 | 131500 | 7377605300 | 81700 | 81700 | 81700 | 81600 | 163 |
| 345 | 20240115 | 131400 | 7364295400 | 81700 | 81600 | 81700 | 81600 | 72 |
| 346 | 20240115 | 131300 | 7358413200 | 81600 | 81700 | 81700 | 81600 | 93 |
| 347 | 20240115 | 131200 | 7350820200 | 81700 | 81700 | 81700 | 81700 | 22 |
| 348 | 20240115 | 131100 | 7349022800 | 81700 | 81600 | 81700 | 81600 | 261 |
| 349 | 20240115 | 131000 | 7327706800 | 81600 | 81600 | 81700 | 81600 | 268 |
| 350 | 20240115 | 130900 | 7305836900 | 81600 | 81600 | 81700 | 81600 | 122 |
| 351 | 20240115 | 130800 | 7295879400 | 81700 | 81600 | 81700 | 81600 | 60 |
| 352 | 20240115 | 130700 | 7290982500 | 81700 | 81600 | 81700 | 81600 | 109 |
| 353 | 20240115 | 130600 | 7282082500 | 81600 | 81700 | 81700 | 81500 | 163 |
| 354 | 20240115 | 130500 | 7268781300 | 81700 | 81800 | 81800 | 81600 | 90 |
| 355 | 20240115 | 130400 | 7261429800 | 81800 | 81800 | 81800 | 81700 | 60 |
| 356 | 20240115 | 130300 | 7256522200 | 81600 | 81600 | 81800 | 81600 | 161 |
| 357 | 20240115 | 130200 | 7243371200 | 81600 | 81700 | 81800 | 81600 | 248 |
| 358 | 20240115 | 130100 | 7223129500 | 81700 | 81700 | 81700 | 81600 | 95 |
| 359 | 20240115 | 130000 | 7215373400 | 81700 | 81700 | 81700 | 81600 | 8 |
| 360 | 20240115 | 125900 | 7214720200 | 81600 | 81700 | 81700 | 81600 | 11 |
| 361 | 20240115 | 125800 | 7213822500 | 81600 | 81700 | 81800 | 81600 | 66 |
| 362 | 20240115 | 125700 | 7208430300 | 81700 | 81600 | 81700 | 81600 | 131 |
| 363 | 20240115 | 125600 | 7197740200 | 81600 | 81800 | 81800 | 81600 | 81 |
| 364 | 20240115 | 125500 | 7191128500 | 81800 | 81800 | 81800 | 81800 | 25 |
| 365 | 20240115 | 125400 | 7189083500 | 81800 | 81800 | 81900 | 81800 | 143 |
| 366 | 20240115 | 125300 | 7177385900 | 81500 | 81700 | 81900 | 81500 | 65 |
| 367 | 20240115 | 125200 | 7172078700 | 81700 | 81700 | 81700 | 81600 | 54 |
| 368 | 20240115 | 125100 | 7167669900 | 81700 | 81800 | 81800 | 81600 | 716 |
| 369 | 20240115 | 125000 | 7109191600 | 81800 | 81700 | 81800 | 81700 | 29 |
| 370 | 20240115 | 124900 | 7106820300 | 81700 | 82000 | 82000 | 81700 | 251 |
| 371 | 20240115 | 124800 | 7086254700 | 81800 | 81800 | 82000 | 81800 | 93 |
| 372 | 20240115 | 124700 | 7078642300 | 81800 | 82100 | 82100 | 81700 | 279 |
| 373 | 20240115 | 124600 | 7055766300 | 82100 | 82000 | 82100 | 81700 | 277 |
| 374 | 20240115 | 124500 | 7033055300 | 82000 | 81900 | 82000 | 81700 | 304 |
| 375 | 20240115 | 124400 | 7008146200 | 81900 | 81800 | 81900 | 81700 | 155 |
| 376 | 20240115 | 124300 | 6995467200 | 81800 | 81900 | 81900 | 81800 | 25 |
| 377 | 20240115 | 124200 | 6993420900 | 81900 | 81900 | 81900 | 81800 | 40 |
| 378 | 20240115 | 124100 | 6990145200 | 81800 | 81900 | 81900 | 81800 | 126 |
| 379 | 20240115 | 124000 | 6979833300 | 81900 | 81800 | 81900 | 81700 | 81 |
| 380 | 20240115 | 123900 | 6973208200 | 81700 | 81700 | 81700 | 81700 | 60 |
| 381 | 20240115 | 123800 | 6968306200 | 81700 | 81800 | 81800 | 81700 | 144 |
| 382 | 20240115 | 123700 | 6956531600 | 81800 | 81600 | 81800 | 81600 | 96 |
| 383 | 20240115 | 123600 | 6948691400 | 81600 | 81700 | 81700 | 81600 | 48 |
| 384 | 20240115 | 123500 | 6944771300 | 81700 | 81700 | 81700 | 81700 | 22 |
| 385 | 20240115 | 123400 | 6942973900 | 81700 | 81800 | 81800 | 81700 | 287 |
| 386 | 20240115 | 123300 | 6919513000 | 81700 | 81700 | 81800 | 81700 | 77 |
| 387 | 20240115 | 123200 | 6913215800 | 81800 | 81800 | 81800 | 81700 | 75 |
| 388 | 20240115 | 123100 | 6907087100 | 81700 | 81700 | 81800 | 81600 | 330 |
| 389 | 20240115 | 123000 | 6880135100 | 81700 | 81800 | 81800 | 81700 | 33 |
| 390 | 20240115 | 122900 | 6877436100 | 81800 | 81700 | 81800 | 81700 | 99 |
| 391 | 20240115 | 122800 | 6869345600 | 81800 | 81800 | 81800 | 81700 | 32 |
| 392 | 20240115 | 122700 | 6866730100 | 81700 | 81800 | 81900 | 81700 | 93 |
| 393 | 20240115 | 122600 | 6859127500 | 81700 | 81700 | 81700 | 81600 | 46 |
| 394 | 20240115 | 122500 | 6855370800 | 81700 | 81700 | 81700 | 81600 | 52 |
| 395 | 20240115 | 122400 | 6851122500 | 81700 | 81700 | 81800 | 81700 | 59 |
| 396 | 20240115 | 122300 | 6846301900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 397 | 20240115 | 122200 | 6846301900 | 81600 | 81600 | 81700 | 81500 | 157 |
| 398 | 20240115 | 122100 | 6833491300 | 81600 | 81600 | 81600 | 81600 | 79 |
| 399 | 20240115 | 122000 | 6827044900 | 81600 | 81600 | 81600 | 81500 | 288 |
| 400 | 20240115 | 121900 | 6803546900 | 81600 | 81600 | 81700 | 81500 | 152 |
| 401 | 20240115 | 121800 | 6791143600 | 81700 | 81700 | 81700 | 81600 | 21 |
| 402 | 20240115 | 121700 | 6789429200 | 81700 | 81700 | 81700 | 81600 | 70 |
| 403 | 20240115 | 121600 | 6783716400 | 81700 | 81600 | 81700 | 81600 | 71 |
| 404 | 20240115 | 121500 | 6777918000 | 81600 | 81800 | 81800 | 81500 | 139 |
| 405 | 20240115 | 121400 | 6766568900 | 81700 | 81700 | 81700 | 81600 | 286 |
| 406 | 20240115 | 121300 | 6743203100 | 81700 | 81700 | 81900 | 81500 | 253 |
| 407 | 20240115 | 121200 | 6722513200 | 81500 | 81700 | 81700 | 81500 | 124 |
| 408 | 20240115 | 121100 | 6712395400 | 81700 | 81600 | 81700 | 81500 | 106 |
| 409 | 20240115 | 121000 | 6703744400 | 81600 | 81600 | 81700 | 81600 | 569 |
| 410 | 20240115 | 120900 | 6657304400 | 81600 | 81800 | 81800 | 81600 | 24 |
| 411 | 20240115 | 120800 | 6655344100 | 81900 | 81700 | 81900 | 81600 | 84 |
| 412 | 20240115 | 120700 | 6648488800 | 81700 | 81700 | 81700 | 81700 | 164 |
| 413 | 20240115 | 120600 | 6635090000 | 81700 | 81700 | 81800 | 81700 | 139 |
| 414 | 20240115 | 120500 | 6623733400 | 81700 | 81700 | 81800 | 81700 | 138 |
| 415 | 20240115 | 120400 | 6612454000 | 81700 | 81700 | 81900 | 81700 | 29 |
| 416 | 20240115 | 120300 | 6610084000 | 81700 | 81700 | 81700 | 81600 | 165 |
| 417 | 20240115 | 120200 | 6596612000 | 81700 | 81700 | 81800 | 81700 | 228 |
| 418 | 20240115 | 120100 | 6577974600 | 81700 | 81800 | 81900 | 81700 | 70 |
| 419 | 20240115 | 120000 | 6572248800 | 81700 | 81700 | 81700 | 81600 | 197 |
| 420 | 20240115 | 115900 | 6556155700 | 81700 | 81700 | 81800 | 81700 | 90 |
| 421 | 20240115 | 115800 | 6548802000 | 81800 | 81800 | 81800 | 81700 | 212 |
| 422 | 20240115 | 115700 | 6531465900 | 81800 | 81800 | 81900 | 81800 | 158 |
| 423 | 20240115 | 115600 | 6518541200 | 81800 | 81800 | 81900 | 81800 | 256 |
| 424 | 20240115 | 115500 | 6497600100 | 81800 | 81800 | 81900 | 81700 | 366 |
| 425 | 20240115 | 115400 | 6467676000 | 81800 | 81700 | 81800 | 81700 | 75 |
| 426 | 20240115 | 115300 | 6461548100 | 81700 | 81800 | 81800 | 81700 | 114 |
| 427 | 20240115 | 115200 | 6452228800 | 81800 | 81800 | 81900 | 81800 | 72 |
| 428 | 20240115 | 115100 | 6446339100 | 81800 | 81800 | 81800 | 81700 | 99 |
| 429 | 20240115 | 115000 | 6438245200 | 81700 | 81600 | 81800 | 81600 | 84 |
| 430 | 20240115 | 114900 | 6431384300 | 81600 | 81600 | 81600 | 81600 | 77 |
| 431 | 20240115 | 114800 | 6425101100 | 81600 | 81700 | 81800 | 81600 | 240 |
| 432 | 20240115 | 114700 | 6405493300 | 81800 | 81800 | 81800 | 81800 | 8 |
| 433 | 20240115 | 114600 | 6404838900 | 81600 | 81800 | 81800 | 81600 | 233 |
| 434 | 20240115 | 114500 | 6385798800 | 81800 | 81800 | 81800 | 81700 | 92 |
| 435 | 20240115 | 114400 | 6378277000 | 81800 | 81700 | 81900 | 81700 | 64 |
| 436 | 20240115 | 114300 | 6373047700 | 81700 | 81800 | 81900 | 81600 | 237 |
| 437 | 20240115 | 114200 | 6353667200 | 81800 | 81600 | 81900 | 81600 | 265 |
| 438 | 20240115 | 114100 | 6332011900 | 81600 | 81800 | 81800 | 81600 | 102 |
| 439 | 20240115 | 114000 | 6323681300 | 81700 | 81700 | 81900 | 81700 | 97 |
| 440 | 20240115 | 113900 | 6315747400 | 81700 | 81600 | 81900 | 81600 | 128 |
| 441 | 20240115 | 113800 | 6305293600 | 81900 | 81700 | 81900 | 81600 | 141 |
| 442 | 20240115 | 113700 | 6293763000 | 81700 | 81700 | 81800 | 81700 | 71 |
| 443 | 20240115 | 113600 | 6287962000 | 81700 | 81700 | 82000 | 81700 | 128 |
| 444 | 20240115 | 113500 | 6277494400 | 81700 | 81700 | 82000 | 81700 | 112 |
| 445 | 20240115 | 113400 | 6268340100 | 81700 | 81700 | 81900 | 81700 | 175 |
| 446 | 20240115 | 113300 | 6254041900 | 81700 | 81700 | 81700 | 81700 | 69 |
| 447 | 20240115 | 113200 | 6248404600 | 81700 | 82100 | 82100 | 81700 | 60 |
| 448 | 20240115 | 113100 | 6243499400 | 82100 | 81600 | 82100 | 81600 | 436 |
| 449 | 20240115 | 113000 | 6207860000 | 81700 | 81800 | 81900 | 81700 | 69 |
| 450 | 20240115 | 112900 | 6202216300 | 81700 | 81700 | 81800 | 81600 | 227 |
| 451 | 20240115 | 112800 | 6183675000 | 81700 | 81700 | 81700 | 81700 | 153 |
| 452 | 20240115 | 112700 | 6171174900 | 81700 | 81700 | 81800 | 81700 | 112 |
| 453 | 20240115 | 112600 | 6162018600 | 81700 | 81900 | 81900 | 81700 | 250 |
| 454 | 20240115 | 112500 | 6141572300 | 81900 | 81700 | 82000 | 81700 | 187 |
| 455 | 20240115 | 112400 | 6126268900 | 81700 | 81700 | 81700 | 81600 | 136 |
| 456 | 20240115 | 112300 | 6115159800 | 81800 | 81900 | 81900 | 81800 | 37 |
| 457 | 20240115 | 112200 | 6112130700 | 82000 | 81700 | 82000 | 81700 | 156 |
| 458 | 20240115 | 112100 | 6099370500 | 81700 | 81600 | 81800 | 81600 | 128 |
| 459 | 20240115 | 112000 | 6088911400 | 81600 | 81600 | 81800 | 81600 | 499 |
| 460 | 20240115 | 111900 | 6048177700 | 81600 | 81900 | 81900 | 81600 | 198 |
| 461 | 20240115 | 111800 | 6032008200 | 81700 | 81600 | 81800 | 81600 | 213 |
| 462 | 20240115 | 111700 | 6014617100 | 81600 | 81700 | 81700 | 81600 | 288 |
| 463 | 20240115 | 111600 | 5991115600 | 81700 | 81700 | 81700 | 81600 | 428 |
| 464 | 20240115 | 111500 | 5956184700 | 81800 | 81700 | 81800 | 81600 | 177 |
| 465 | 20240115 | 111400 | 5941723800 | 81700 | 81700 | 81900 | 81700 | 184 |
| 466 | 20240115 | 111300 | 5926690200 | 81700 | 81800 | 81800 | 81700 | 194 |
| 467 | 20240115 | 111200 | 5910826600 | 81700 | 81900 | 81900 | 81700 | 281 |
| 468 | 20240115 | 111100 | 5887854700 | 81900 | 82000 | 82000 | 81900 | 256 |
| 469 | 20240115 | 111000 | 5866868200 | 82100 | 82100 | 82100 | 82000 | 73 |
| 470 | 20240115 | 110900 | 5860881900 | 82000 | 82100 | 82100 | 82000 | 416 |
| 471 | 20240115 | 110800 | 5826728700 | 82000 | 82100 | 82100 | 82000 | 95 |
| 472 | 20240115 | 110700 | 5818933600 | 82100 | 82200 | 82200 | 82000 | 120 |
| 473 | 20240115 | 110600 | 5809077300 | 82200 | 82100 | 82300 | 82100 | 131 |
| 474 | 20240115 | 110500 | 5798308700 | 82200 | 82100 | 82200 | 82000 | 125 |
| 475 | 20240115 | 110400 | 5788056400 | 82100 | 82100 | 82100 | 82100 | 48 |
| 476 | 20240115 | 110300 | 5784115600 | 82100 | 82000 | 82200 | 82000 | 36 |
| 477 | 20240115 | 110200 | 5781162500 | 82200 | 82300 | 82400 | 82000 | 113 |
| 478 | 20240115 | 110100 | 5771868600 | 82300 | 82000 | 82300 | 82000 | 67 |
| 479 | 20240115 | 110000 | 5766361100 | 82200 | 82100 | 82200 | 82100 | 274 |
| 480 | 20240115 | 105900 | 5743858800 | 82100 | 82200 | 82200 | 82100 | 15 |
| 481 | 20240115 | 105800 | 5742627200 | 82200 | 82100 | 82200 | 82000 | 125 |
| 482 | 20240115 | 105700 | 5732364500 | 82000 | 82000 | 82200 | 81900 | 144 |
| 483 | 20240115 | 105600 | 5720552500 | 82000 | 82000 | 82000 | 81700 | 5269 |
| 484 | 20240115 | 105500 | 5289909400 | 82000 | 82000 | 82200 | 81900 | 97 |
| 485 | 20240115 | 105400 | 5281958800 | 82000 | 82000 | 82200 | 82000 | 103 |
| 486 | 20240115 | 105300 | 5273512600 | 82000 | 82000 | 82200 | 82000 | 156 |
| 487 | 20240115 | 105200 | 5260711400 | 82000 | 81900 | 82200 | 81900 | 71 |
| 488 | 20240115 | 105100 | 5254886400 | 81900 | 82000 | 82200 | 81900 | 215 |
| 489 | 20240115 | 105000 | 5237245900 | 82300 | 82000 | 82300 | 81900 | 196 |
| 490 | 20240115 | 104900 | 5221132000 | 82000 | 82000 | 82300 | 81900 | 185 |
| 491 | 20240115 | 104800 | 5205955000 | 81900 | 82100 | 82300 | 81900 | 646 |
| 492 | 20240115 | 104700 | 5152885100 | 82100 | 82100 | 82200 | 82100 | 206 |
| 493 | 20240115 | 104600 | 5135972400 | 82100 | 82300 | 82300 | 82100 | 201 |
| 494 | 20240115 | 104500 | 5119448100 | 82200 | 82000 | 82200 | 82000 | 254 |
| 495 | 20240115 | 104400 | 5098592700 | 82300 | 82300 | 82400 | 82000 | 1122 |
| 496 | 20240115 | 104300 | 5006531800 | 82300 | 82400 | 82400 | 82300 | 27 |
| 497 | 20240115 | 104200 | 5004307100 | 82400 | 82300 | 82400 | 82300 | 47 |
| 498 | 20240115 | 104100 | 5000437800 | 82400 | 82300 | 82400 | 82300 | 163 |
| 499 | 20240115 | 104000 | 4987019500 | 82300 | 82100 | 82400 | 82100 | 43 |
| 500 | 20240115 | 103900 | 4983480700 | 82100 | 82500 | 82500 | 82100 | 5 |
| 501 | 20240115 | 103800 | 4983069400 | 82600 | 82500 | 82600 | 82500 | 30 |
| 502 | 20240115 | 103700 | 4980592000 | 82100 | 82400 | 82500 | 82100 | 810 |
| 503 | 20240115 | 103600 | 4913982700 | 82400 | 82500 | 82500 | 82400 | 170 |
| 504 | 20240115 | 103500 | 4899957800 | 82500 | 82600 | 82600 | 82500 | 5 |
| 505 | 20240115 | 103400 | 4899544900 | 82600 | 82700 | 82800 | 82600 | 113 |
| 506 | 20240115 | 103300 | 4890205700 | 82700 | 82700 | 82700 | 82600 | 130 |
| 507 | 20240115 | 103200 | 4879455400 | 82800 | 82600 | 82800 | 82600 | 517 |
| 508 | 20240115 | 103100 | 4836713100 | 82600 | 82600 | 82700 | 82600 | 202 |
| 509 | 20240115 | 103000 | 4820026900 | 82600 | 82600 | 82700 | 82600 | 270 |
| 510 | 20240115 | 102900 | 4797723700 | 82600 | 82500 | 82700 | 82500 | 266 |
| 511 | 20240115 | 102800 | 4775763500 | 82500 | 82600 | 82600 | 82500 | 90 |
| 512 | 20240115 | 102700 | 4768329600 | 82600 | 82600 | 82700 | 82500 | 213 |
| 513 | 20240115 | 102600 | 4750734300 | 82700 | 82500 | 82700 | 82500 | 619 |
| 514 | 20240115 | 102500 | 4699649000 | 82500 | 82500 | 82600 | 82400 | 1542 |
| 515 | 20240115 | 102400 | 4572423600 | 82500 | 82400 | 82500 | 82400 | 419 |
| 516 | 20240115 | 102300 | 4537865500 | 82300 | 82400 | 82400 | 82300 | 107 |
| 517 | 20240115 | 102200 | 4529050700 | 82300 | 82300 | 82300 | 82300 | 119 |
| 518 | 20240115 | 102100 | 4519257000 | 82300 | 82300 | 82300 | 82300 | 29 |
| 519 | 20240115 | 102000 | 4516870300 | 82300 | 82200 | 82400 | 82000 | 583 |
| 520 | 20240115 | 101900 | 4468904900 | 82100 | 82100 | 82100 | 82100 | 209 |
| 521 | 20240115 | 101800 | 4451746000 | 82100 | 82000 | 82200 | 81900 | 163 |
| 522 | 20240115 | 101700 | 4438376700 | 82000 | 82100 | 82300 | 82000 | 119 |
| 523 | 20240115 | 101600 | 4428593100 | 82300 | 82100 | 82300 | 81900 | 1168 |
| 524 | 20240115 | 101500 | 4332820600 | 82100 | 82100 | 82100 | 82100 | 213 |
| 525 | 20240115 | 101400 | 4315333300 | 82100 | 82000 | 82100 | 82000 | 457 |
| 526 | 20240115 | 101300 | 4277814100 | 82000 | 82300 | 82300 | 82000 | 1959 |
| 527 | 20240115 | 101200 | 4116653000 | 82300 | 82400 | 82400 | 82300 | 174 |
| 528 | 20240115 | 101100 | 4102321400 | 82500 | 82400 | 82500 | 82300 | 343 |
| 529 | 20240115 | 101000 | 4074079600 | 82400 | 82400 | 82400 | 82400 | 55 |
| 530 | 20240115 | 100900 | 4069547600 | 82400 | 82300 | 82400 | 82300 | 292 |
| 531 | 20240115 | 100800 | 4045491900 | 82400 | 82400 | 82400 | 82300 | 155 |
| 532 | 20240115 | 100700 | 4032729900 | 82400 | 82400 | 82500 | 82400 | 296 |
| 533 | 20240115 | 100600 | 4008338500 | 82400 | 82500 | 82500 | 82400 | 35 |
| 534 | 20240115 | 100500 | 4005451500 | 82500 | 82500 | 82500 | 82500 | 9 |
| 535 | 20240115 | 100400 | 4004709000 | 82400 | 82600 | 82600 | 82400 | 644 |
| 536 | 20240115 | 100300 | 3951638600 | 82600 | 82500 | 82600 | 82500 | 74 |
| 537 | 20240115 | 100200 | 3945527500 | 82400 | 82500 | 82500 | 82400 | 10 |
| 538 | 20240115 | 100100 | 3944702600 | 82500 | 82500 | 82700 | 82400 | 229 |
| 539 | 20240115 | 100000 | 3925783400 | 82500 | 82600 | 82700 | 82400 | 968 |
| 540 | 20240115 | 095900 | 3845841500 | 82600 | 82400 | 82600 | 82400 | 263 |
| 541 | 20240115 | 095800 | 3824133100 | 82600 | 82600 | 82600 | 82400 | 237 |
| 542 | 20240115 | 095700 | 3804575300 | 82600 | 82300 | 82600 | 82300 | 423 |
| 543 | 20240115 | 095600 | 3769731100 | 82300 | 82700 | 82700 | 82200 | 1094 |
| 544 | 20240115 | 095500 | 3679492300 | 82700 | 83300 | 83300 | 82600 | 1770 |
| 545 | 20240115 | 095400 | 3532579800 | 83300 | 83300 | 83500 | 83200 | 418 |
| 546 | 20240115 | 095300 | 3497747100 | 83300 | 83300 | 83400 | 83100 | 1388 |
| 547 | 20240115 | 095200 | 3382168500 | 83200 | 83300 | 83400 | 83200 | 870 |
| 548 | 20240115 | 095100 | 3309637100 | 83200 | 83100 | 83200 | 83100 | 580 |
| 549 | 20240115 | 095000 | 3261421900 | 83200 | 83000 | 83200 | 83000 | 725 |
| 550 | 20240115 | 094900 | 3201179300 | 83100 | 82800 | 83200 | 82800 | 243 |
| 551 | 20240115 | 094800 | 3180996700 | 82800 | 82700 | 83200 | 82700 | 1898 |
| 552 | 20240115 | 094700 | 3023300000 | 82700 | 82700 | 82900 | 82700 | 390 |
| 553 | 20240115 | 094600 | 2991010200 | 82600 | 82800 | 82900 | 82600 | 474 |
| 554 | 20240115 | 094500 | 2951722200 | 82600 | 82700 | 82900 | 82600 | 841 |
| 555 | 20240115 | 094400 | 2882126300 | 82600 | 82600 | 82700 | 82600 | 34 |
| 556 | 20240115 | 094300 | 2879316200 | 82600 | 82700 | 82800 | 82600 | 308 |
| 557 | 20240115 | 094200 | 2853845000 | 82700 | 82700 | 82800 | 82600 | 761 |
| 558 | 20240115 | 094100 | 2790888700 | 82700 | 82800 | 83000 | 82700 | 349 |
| 559 | 20240115 | 094000 | 2761994700 | 83000 | 83300 | 83300 | 82700 | 2270 |
| 560 | 20240115 | 093900 | 2573593800 | 83200 | 81900 | 83300 | 81900 | 3887 |
| 561 | 20240115 | 093800 | 2252346500 | 82000 | 81900 | 82000 | 81900 | 41 |
| 562 | 20240115 | 093700 | 2248987200 | 81900 | 82000 | 82000 | 81900 | 100 |
| 563 | 20240115 | 093600 | 2240791000 | 82000 | 82200 | 82200 | 82000 | 314 |
| 564 | 20240115 | 093500 | 2215038100 | 82300 | 82200 | 82300 | 82000 | 521 |
| 565 | 20240115 | 093400 | 2172294600 | 82200 | 82300 | 82300 | 82200 | 132 |
| 566 | 20240115 | 093300 | 2161434900 | 82300 | 82300 | 82400 | 82300 | 162 |
| 567 | 20240115 | 093200 | 2148101800 | 82300 | 82200 | 82300 | 82200 | 16 |
| 568 | 20240115 | 093100 | 2146785300 | 82100 | 82100 | 82300 | 82100 | 132 |
| 569 | 20240115 | 093000 | 2135947700 | 82100 | 82300 | 82400 | 82000 | 561 |
| 570 | 20240115 | 092900 | 2089853000 | 82300 | 82200 | 82400 | 82200 | 198 |
| 571 | 20240115 | 092800 | 2073547100 | 82200 | 82300 | 82400 | 82000 | 374 |
| 572 | 20240115 | 092700 | 2042806900 | 82200 | 82200 | 82400 | 82200 | 1023 |
| 573 | 20240115 | 092600 | 1958715100 | 82400 | 82400 | 82400 | 82200 | 320 |
| 574 | 20240115 | 092500 | 1932385600 | 82400 | 82300 | 82400 | 82300 | 69 |
| 575 | 20240115 | 092400 | 1926700300 | 82300 | 82300 | 82400 | 82200 | 109 |
| 576 | 20240115 | 092300 | 1917729600 | 82400 | 82400 | 82500 | 82300 | 770 |
| 577 | 20240115 | 092200 | 1854295100 | 82500 | 82500 | 82500 | 82500 | 721 |
| 578 | 20240115 | 092100 | 1794812600 | 82500 | 82300 | 82500 | 82300 | 399 |
| 579 | 20240115 | 092000 | 1761936800 | 82600 | 82400 | 82600 | 82300 | 330 |
| 580 | 20240115 | 091900 | 1734774700 | 82300 | 82400 | 82700 | 82200 | 596 |
| 581 | 20240115 | 091800 | 1685594900 | 82300 | 82600 | 82600 | 82300 | 761 |
| 582 | 20240115 | 091700 | 1622829400 | 82600 | 82700 | 82700 | 82600 | 196 |
| 583 | 20240115 | 091600 | 1606621200 | 82700 | 82700 | 82900 | 82700 | 258 |
| 584 | 20240115 | 091500 | 1585253300 | 82700 | 82600 | 82700 | 82600 | 335 |
| 585 | 20240115 | 091400 | 1557569900 | 82600 | 82800 | 82800 | 82600 | 382 |
| 586 | 20240115 | 091300 | 1525988700 | 82800 | 82800 | 82800 | 82800 | 329 |
| 587 | 20240115 | 091200 | 1498747500 | 82800 | 82600 | 82800 | 82500 | 284 |
| 588 | 20240115 | 091100 | 1475269800 | 82600 | 82300 | 82800 | 82300 | 1353 |
| 589 | 20240115 | 091000 | 1363547500 | 82300 | 82000 | 82300 | 82000 | 697 |
| 590 | 20240115 | 090900 | 1306282100 | 81600 | 81500 | 82000 | 81400 | 1148 |
| 591 | 20240115 | 090800 | 1212679600 | 82000 | 81500 | 82100 | 81000 | 2466 |
| 592 | 20240115 | 090700 | 1011439000 | 81400 | 81500 | 81800 | 81300 | 1315 |
| 593 | 20240115 | 090600 | 904148200 | 81300 | 81500 | 81600 | 81000 | 847 |
| 594 | 20240115 | 090500 | 835233900 | 81500 | 81600 | 81700 | 81000 | 2244 |
| 595 | 20240115 | 090400 | 653230500 | 81600 | 81700 | 81800 | 81100 | 1397 |
| 596 | 20240115 | 090300 | 539360700 | 81700 | 82000 | 82000 | 81600 | 427 |
| 597 | 20240115 | 090200 | 504499900 | 81700 | 82000 | 82000 | 81200 | 2918 |
| 598 | 20240115 | 090100 | 266114900 | 82000 | 81800 | 82300 | 81700 | 1702 |
| 599 | 20240115 | 090000 | 126572700 | 82000 | 82200 | 82300 | 81900 | 1541 |