34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 3 | 20240116 | 191800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 4 | 20240116 | 191700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 5 | 20240116 | 191600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 6 | 20240116 | 191500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 7 | 20240116 | 191400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 8 | 20240116 | 191300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 9 | 20240116 | 191200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 10 | 20240116 | 191100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 11 | 20240116 | 191000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 12 | 20240116 | 190900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 13 | 20240116 | 190800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 14 | 20240116 | 190700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 15 | 20240116 | 190600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 16 | 20240116 | 190500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 17 | 20240116 | 190400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 18 | 20240116 | 190300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 19 | 20240116 | 190200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 20 | 20240116 | 190100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 21 | 20240116 | 190000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 22 | 20240116 | 185900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 23 | 20240116 | 185800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 24 | 20240116 | 185700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 25 | 20240116 | 185600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 26 | 20240116 | 185500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 27 | 20240116 | 185400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 28 | 20240116 | 185300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 29 | 20240116 | 185200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 30 | 20240116 | 185100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 31 | 20240116 | 185000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 32 | 20240116 | 184900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 33 | 20240116 | 184800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 34 | 20240116 | 184700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 35 | 20240116 | 184600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 36 | 20240116 | 184500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 37 | 20240116 | 184400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 38 | 20240116 | 184300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 39 | 20240116 | 184200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 40 | 20240116 | 184100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 41 | 20240116 | 184000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 42 | 20240116 | 183900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 43 | 20240116 | 183800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 44 | 20240116 | 183700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 45 | 20240116 | 183600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 46 | 20240116 | 183500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 47 | 20240116 | 183400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 48 | 20240116 | 183300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 49 | 20240116 | 183200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 50 | 20240116 | 183100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 51 | 20240116 | 183000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 52 | 20240116 | 182900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 53 | 20240116 | 182800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 54 | 20240116 | 182700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 55 | 20240116 | 182600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 56 | 20240116 | 182500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 57 | 20240116 | 182400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 58 | 20240116 | 182300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 59 | 20240116 | 182200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 60 | 20240116 | 182100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 61 | 20240116 | 182000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 62 | 20240116 | 181900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 63 | 20240116 | 181800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 64 | 20240116 | 181700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 65 | 20240116 | 181600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 66 | 20240116 | 181500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 67 | 20240116 | 181400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 68 | 20240116 | 181300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 69 | 20240116 | 181200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 70 | 20240116 | 181100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 71 | 20240116 | 181000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 72 | 20240116 | 180900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 73 | 20240116 | 180800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 74 | 20240116 | 180700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 75 | 20240116 | 180600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 76 | 20240116 | 180500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 77 | 20240116 | 180400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 78 | 20240116 | 180300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 79 | 20240116 | 180200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 80 | 20240116 | 180100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 81 | 20240116 | 180000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 82 | 20240116 | 175900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 83 | 20240116 | 175800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 84 | 20240116 | 175700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 85 | 20240116 | 175600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 86 | 20240116 | 175500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 87 | 20240116 | 175400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 88 | 20240116 | 175300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 89 | 20240116 | 175200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 90 | 20240116 | 175100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 91 | 20240116 | 175000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 92 | 20240116 | 174900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 93 | 20240116 | 174800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 94 | 20240116 | 174700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 95 | 20240116 | 174600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 96 | 20240116 | 174500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 97 | 20240116 | 174400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 98 | 20240116 | 174300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 99 | 20240116 | 174200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 100 | 20240116 | 174100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 101 | 20240116 | 174000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 102 | 20240116 | 173900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 103 | 20240116 | 173800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 104 | 20240116 | 173700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 105 | 20240116 | 173600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 106 | 20240116 | 173500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 107 | 20240116 | 173400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 108 | 20240116 | 173300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 109 | 20240116 | 173200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 110 | 20240116 | 173100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 111 | 20240116 | 173000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 112 | 20240116 | 172900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 113 | 20240116 | 172800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 114 | 20240116 | 172700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 115 | 20240116 | 172600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 116 | 20240116 | 172500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 117 | 20240116 | 172400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 118 | 20240116 | 172300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 119 | 20240116 | 172200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 120 | 20240116 | 172100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 121 | 20240116 | 172000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 122 | 20240116 | 171900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 123 | 20240116 | 171800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 124 | 20240116 | 171700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 125 | 20240116 | 171600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 126 | 20240116 | 171500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 127 | 20240116 | 171400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 128 | 20240116 | 171300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 129 | 20240116 | 171200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 130 | 20240116 | 171100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 131 | 20240116 | 171000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 132 | 20240116 | 170900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 133 | 20240116 | 170800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 134 | 20240116 | 170700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 135 | 20240116 | 170600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 136 | 20240116 | 170500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 137 | 20240116 | 170400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 138 | 20240116 | 170300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 139 | 20240116 | 170200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 140 | 20240116 | 170100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 141 | 20240116 | 170000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 142 | 20240116 | 165900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 143 | 20240116 | 165800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 144 | 20240116 | 165700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 145 | 20240116 | 165600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 146 | 20240116 | 165500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 147 | 20240116 | 165400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 148 | 20240116 | 165300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 149 | 20240116 | 165200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 150 | 20240116 | 165100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 151 | 20240116 | 165000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 152 | 20240116 | 164900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 153 | 20240116 | 164800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 154 | 20240116 | 164700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 155 | 20240116 | 164600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 156 | 20240116 | 164500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 157 | 20240116 | 164400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 158 | 20240116 | 164300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 159 | 20240116 | 164200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 160 | 20240116 | 164100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 161 | 20240116 | 164000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 162 | 20240116 | 163900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 163 | 20240116 | 163800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 164 | 20240116 | 163700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 165 | 20240116 | 163600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 166 | 20240116 | 163500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 167 | 20240116 | 163400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 168 | 20240116 | 163300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 169 | 20240116 | 163200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 170 | 20240116 | 163100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 171 | 20240116 | 163000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 172 | 20240116 | 162900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 173 | 20240116 | 162800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 174 | 20240116 | 162700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 175 | 20240116 | 162600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 176 | 20240116 | 162500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 177 | 20240116 | 162400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 178 | 20240116 | 162300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 179 | 20240116 | 162200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 180 | 20240116 | 162100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 181 | 20240116 | 162000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 182 | 20240116 | 161900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 183 | 20240116 | 161800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 184 | 20240116 | 161700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 185 | 20240116 | 161600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 186 | 20240116 | 161500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 187 | 20240116 | 161400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 188 | 20240116 | 161300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 189 | 20240116 | 161200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 190 | 20240116 | 161100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 191 | 20240116 | 161000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 192 | 20240116 | 160900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 193 | 20240116 | 160800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 194 | 20240116 | 160700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 195 | 20240116 | 160600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 196 | 20240116 | 160500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 197 | 20240116 | 160400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 198 | 20240116 | 160300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 199 | 20240116 | 160200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 200 | 20240116 | 160100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 201 | 20240116 | 160000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 202 | 20240116 | 155900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 203 | 20240116 | 155800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 204 | 20240116 | 155700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 205 | 20240116 | 155600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 206 | 20240116 | 155500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 207 | 20240116 | 155400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 208 | 20240116 | 155300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 209 | 20240116 | 155200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 210 | 20240116 | 155100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 211 | 20240116 | 155000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 212 | 20240116 | 154900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 213 | 20240116 | 154800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 214 | 20240116 | 154700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 215 | 20240116 | 154600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 216 | 20240116 | 154500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 217 | 20240116 | 154400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 218 | 20240116 | 154300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 219 | 20240116 | 154200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 220 | 20240116 | 154100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 221 | 20240116 | 154000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 222 | 20240116 | 153900 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 223 | 20240116 | 153800 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 224 | 20240116 | 153700 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 225 | 20240116 | 153600 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 226 | 20240116 | 153500 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 227 | 20240116 | 153400 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 228 | 20240116 | 153300 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 229 | 20240116 | 153200 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 230 | 20240116 | 153100 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 0 |
| 231 | 20240116 | 153000 | 142603693000 | 82000 | 82000 | 82000 | 82000 | 21438 |
| 232 | 20240116 | 152900 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 233 | 20240116 | 152800 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 234 | 20240116 | 152700 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 235 | 20240116 | 152600 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 236 | 20240116 | 152500 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 237 | 20240116 | 152400 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 238 | 20240116 | 152300 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 239 | 20240116 | 152200 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 240 | 20240116 | 152100 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 241 | 20240116 | 152000 | 140845777000 | 82100 | 82100 | 82100 | 82100 | 0 |
| 242 | 20240116 | 151900 | 140845777000 | 82100 | 82100 | 82100 | 82000 | 3232 |
| 243 | 20240116 | 151800 | 140580586500 | 82100 | 82100 | 82100 | 82000 | 5698 |
| 244 | 20240116 | 151700 | 140113204600 | 82100 | 81900 | 82100 | 81900 | 15563 |
| 245 | 20240116 | 151600 | 138836935300 | 81900 | 82000 | 82000 | 81900 | 8209 |
| 246 | 20240116 | 151500 | 138164028300 | 82000 | 81800 | 82000 | 81800 | 7788 |
| 247 | 20240116 | 151400 | 137526410000 | 81900 | 81900 | 81900 | 81800 | 5071 |
| 248 | 20240116 | 151300 | 137111214600 | 81800 | 81900 | 82000 | 81800 | 3691 |
| 249 | 20240116 | 151200 | 136809029100 | 81900 | 82000 | 82000 | 81900 | 3729 |
| 250 | 20240116 | 151100 | 136503531100 | 82000 | 81900 | 82000 | 81900 | 2587 |
| 251 | 20240116 | 151000 | 136291544900 | 82000 | 81900 | 82000 | 81900 | 2070 |
| 252 | 20240116 | 150900 | 136121993200 | 81900 | 81900 | 82000 | 81900 | 6575 |
| 253 | 20240116 | 150800 | 135583457600 | 81900 | 81900 | 82100 | 81900 | 3519 |
| 254 | 20240116 | 150700 | 135295050700 | 81900 | 82000 | 82100 | 81900 | 4141 |
| 255 | 20240116 | 150600 | 134955560900 | 82000 | 82000 | 82100 | 82000 | 2858 |
| 256 | 20240116 | 150500 | 134721089100 | 82100 | 82000 | 82100 | 82000 | 2589 |
| 257 | 20240116 | 150400 | 134508719100 | 82100 | 82000 | 82100 | 82000 | 2839 |
| 258 | 20240116 | 150300 | 134275840200 | 82000 | 82000 | 82100 | 82000 | 2784 |
| 259 | 20240116 | 150200 | 134047417800 | 82000 | 82000 | 82100 | 82000 | 1754 |
| 260 | 20240116 | 150100 | 133903551400 | 82100 | 81900 | 82100 | 81900 | 2699 |
| 261 | 20240116 | 150000 | 133682139100 | 81900 | 82100 | 82100 | 81900 | 2339 |
| 262 | 20240116 | 145900 | 133490366700 | 82000 | 81900 | 82100 | 81900 | 4808 |
| 263 | 20240116 | 145800 | 133096228500 | 81900 | 81900 | 82000 | 81800 | 3413 |
| 264 | 20240116 | 145700 | 132816665600 | 81900 | 81900 | 82000 | 81900 | 2830 |
| 265 | 20240116 | 145600 | 132584818800 | 82000 | 81900 | 82000 | 81900 | 2663 |
| 266 | 20240116 | 145500 | 132366669400 | 82000 | 82000 | 82100 | 81900 | 2858 |
| 267 | 20240116 | 145400 | 132132263100 | 82000 | 81900 | 82100 | 81800 | 8248 |
| 268 | 20240116 | 145300 | 131456190600 | 81800 | 81900 | 81900 | 81800 | 2594 |
| 269 | 20240116 | 145200 | 131243902800 | 81900 | 81900 | 82000 | 81900 | 5235 |
| 270 | 20240116 | 145100 | 130815092500 | 81900 | 81900 | 82000 | 81900 | 1829 |
| 271 | 20240116 | 145000 | 130665234600 | 81900 | 82000 | 82000 | 81900 | 2749 |
| 272 | 20240116 | 144900 | 130439973900 | 81900 | 82000 | 82000 | 81900 | 2808 |
| 273 | 20240116 | 144800 | 130209926700 | 81900 | 81900 | 82000 | 81900 | 2167 |
| 274 | 20240116 | 144700 | 130032385700 | 81900 | 81900 | 82000 | 81800 | 4637 |
| 275 | 20240116 | 144600 | 129652551500 | 81900 | 81900 | 82000 | 81900 | 1886 |
| 276 | 20240116 | 144500 | 129498011200 | 81900 | 81900 | 82000 | 81800 | 3428 |
| 277 | 20240116 | 144400 | 129217280400 | 81900 | 81800 | 82000 | 81800 | 3457 |
| 278 | 20240116 | 144300 | 128934102900 | 81900 | 81900 | 82000 | 81800 | 3121 |
| 279 | 20240116 | 144200 | 128678478200 | 81900 | 82000 | 82000 | 81900 | 2455 |
| 280 | 20240116 | 144100 | 128477387300 | 81900 | 81900 | 82000 | 81800 | 2531 |
| 281 | 20240116 | 144000 | 128270212300 | 81900 | 81900 | 82000 | 81800 | 3313 |
| 282 | 20240116 | 143900 | 127998839100 | 81900 | 82000 | 82000 | 81800 | 3461 |
| 283 | 20240116 | 143800 | 127715410600 | 81900 | 81900 | 82000 | 81800 | 3189 |
| 284 | 20240116 | 143700 | 127454233100 | 81900 | 81700 | 82000 | 81700 | 3556 |
| 285 | 20240116 | 143600 | 127163267000 | 81700 | 81800 | 81900 | 81700 | 2429 |
| 286 | 20240116 | 143500 | 126964570800 | 81900 | 81900 | 81900 | 81700 | 1917 |
| 287 | 20240116 | 143400 | 126807790500 | 81800 | 81700 | 81900 | 81600 | 5520 |
| 288 | 20240116 | 143300 | 126356298700 | 81700 | 81600 | 81800 | 81500 | 4166 |
| 289 | 20240116 | 143200 | 126015981400 | 81700 | 81900 | 82000 | 81500 | 56182 |
| 290 | 20240116 | 143100 | 121432758500 | 82000 | 81900 | 82000 | 81800 | 2927 |
| 291 | 20240116 | 143000 | 121192999200 | 81900 | 81800 | 82000 | 81700 | 3656 |
| 292 | 20240116 | 142900 | 120893810900 | 81800 | 81800 | 82000 | 81700 | 2878 |
| 293 | 20240116 | 142800 | 120658372400 | 81800 | 81800 | 82000 | 81800 | 3072 |
| 294 | 20240116 | 142700 | 120406939900 | 81800 | 81700 | 81900 | 81700 | 2773 |
| 295 | 20240116 | 142600 | 120180182700 | 81700 | 81700 | 81800 | 81700 | 2760 |
| 296 | 20240116 | 142500 | 119954620800 | 81700 | 81800 | 81800 | 81600 | 2507 |
| 297 | 20240116 | 142400 | 119749867800 | 81700 | 81600 | 81800 | 81600 | 4033 |
| 298 | 20240116 | 142300 | 119420558300 | 81600 | 81700 | 81800 | 81600 | 1807 |
| 299 | 20240116 | 142200 | 119272933300 | 81700 | 81600 | 81800 | 81600 | 4646 |
| 300 | 20240116 | 142100 | 118893511400 | 81700 | 81700 | 81800 | 81600 | 4968 |
| 301 | 20240116 | 142000 | 118487792100 | 81700 | 81700 | 81900 | 81700 | 7675 |
| 302 | 20240116 | 141900 | 117860707500 | 81800 | 81800 | 81900 | 81700 | 2648 |
| 303 | 20240116 | 141800 | 117644223600 | 81800 | 81800 | 81900 | 81700 | 7572 |
| 304 | 20240116 | 141700 | 117025421300 | 81800 | 81800 | 81900 | 81700 | 3399 |
| 305 | 20240116 | 141600 | 116747572400 | 81800 | 81800 | 81900 | 81700 | 3347 |
| 306 | 20240116 | 141500 | 116473815100 | 81800 | 81800 | 81900 | 81800 | 1870 |
| 307 | 20240116 | 141400 | 116320835500 | 81800 | 81800 | 81900 | 81700 | 2754 |
| 308 | 20240116 | 141300 | 116095522400 | 81800 | 81800 | 82000 | 81800 | 1875 |
| 309 | 20240116 | 141200 | 115942075800 | 81800 | 81900 | 82000 | 81800 | 1982 |
| 310 | 20240116 | 141100 | 115779867800 | 81900 | 81900 | 82000 | 81900 | 2642 |
| 311 | 20240116 | 141000 | 115563448200 | 81900 | 81800 | 82000 | 81800 | 3600 |
| 312 | 20240116 | 140900 | 115268547700 | 81800 | 81900 | 82000 | 81800 | 2851 |
| 313 | 20240116 | 140800 | 115035197700 | 81900 | 81900 | 82000 | 81800 | 1764 |
| 314 | 20240116 | 140700 | 114890752800 | 81900 | 81800 | 82000 | 81800 | 5752 |
| 315 | 20240116 | 140600 | 114419996600 | 81900 | 81900 | 82000 | 81800 | 2236 |
| 316 | 20240116 | 140500 | 114236932200 | 81900 | 81800 | 82000 | 81800 | 2997 |
| 317 | 20240116 | 140400 | 113991605900 | 81800 | 81800 | 81900 | 81700 | 2708 |
| 318 | 20240116 | 140300 | 113770162900 | 81800 | 81900 | 81900 | 81800 | 2749 |
| 319 | 20240116 | 140200 | 113545276200 | 81800 | 82000 | 82000 | 81800 | 2109 |
| 320 | 20240116 | 140100 | 113372678100 | 81800 | 81800 | 82000 | 81800 | 1994 |
| 321 | 20240116 | 140000 | 113209467400 | 81900 | 81700 | 82000 | 81700 | 3178 |
| 322 | 20240116 | 135900 | 112949405700 | 81700 | 81900 | 82000 | 81700 | 9756 |
| 323 | 20240116 | 135800 | 112151336500 | 82000 | 81900 | 82000 | 81800 | 2471 |
| 324 | 20240116 | 135700 | 111948945600 | 82000 | 81800 | 82000 | 81800 | 2224 |
| 325 | 20240116 | 135600 | 111766818800 | 81900 | 81900 | 82000 | 81800 | 2651 |
| 326 | 20240116 | 135500 | 111549746800 | 81900 | 81900 | 82000 | 81900 | 2312 |
| 327 | 20240116 | 135400 | 111360363200 | 81900 | 81900 | 82000 | 81800 | 2878 |
| 328 | 20240116 | 135300 | 111124591100 | 81900 | 81900 | 82000 | 81800 | 3028 |
| 329 | 20240116 | 135200 | 110876562900 | 82000 | 81800 | 82000 | 81800 | 3692 |
| 330 | 20240116 | 135100 | 110574244200 | 81800 | 82000 | 82000 | 81800 | 2615 |
| 331 | 20240116 | 135000 | 110360062700 | 81900 | 81800 | 82100 | 81800 | 3548 |
| 332 | 20240116 | 134900 | 110069277700 | 81900 | 81900 | 82000 | 81800 | 3793 |
| 333 | 20240116 | 134800 | 109758607500 | 81900 | 81900 | 82000 | 81900 | 2069 |
| 334 | 20240116 | 134700 | 109589151800 | 81900 | 81800 | 82000 | 81800 | 2709 |
| 335 | 20240116 | 134600 | 109367466300 | 81900 | 81800 | 81900 | 81800 | 2612 |
| 336 | 20240116 | 134500 | 109153761500 | 81800 | 81900 | 82000 | 81800 | 4298 |
| 337 | 20240116 | 134400 | 108801866100 | 81900 | 81900 | 82100 | 81900 | 2044 |
| 338 | 20240116 | 134300 | 108634407500 | 82000 | 82000 | 82100 | 81900 | 1950 |
| 339 | 20240116 | 134200 | 108474576700 | 82000 | 82000 | 82100 | 81900 | 2618 |
| 340 | 20240116 | 134100 | 108259893500 | 82000 | 82000 | 82100 | 81900 | 3126 |
| 341 | 20240116 | 134000 | 108003716000 | 82000 | 82100 | 82100 | 81900 | 1783 |
| 342 | 20240116 | 133900 | 107857569300 | 82100 | 82000 | 82100 | 81900 | 2281 |
| 343 | 20240116 | 133800 | 107670476500 | 82000 | 81900 | 82100 | 81900 | 2808 |
| 344 | 20240116 | 133700 | 107440211200 | 81900 | 82100 | 82100 | 81900 | 3886 |
| 345 | 20240116 | 133600 | 107121628100 | 82100 | 81900 | 82100 | 81900 | 2383 |
| 346 | 20240116 | 133500 | 106926377800 | 82000 | 81900 | 82000 | 81900 | 1905 |
| 347 | 20240116 | 133400 | 106770333900 | 81900 | 81900 | 82000 | 81900 | 2503 |
| 348 | 20240116 | 133300 | 106565272200 | 81900 | 82000 | 82100 | 81900 | 2585 |
| 349 | 20240116 | 133200 | 106353435500 | 82000 | 82000 | 82100 | 81900 | 6216 |
| 350 | 20240116 | 133100 | 105843731800 | 82100 | 82000 | 82100 | 82000 | 3121 |
| 351 | 20240116 | 133000 | 105587735700 | 82100 | 82000 | 82100 | 82000 | 2695 |
| 352 | 20240116 | 132900 | 105366652900 | 82100 | 82100 | 82100 | 82000 | 2443 |
| 353 | 20240116 | 132800 | 105166251200 | 82000 | 82100 | 82100 | 82000 | 2752 |
| 354 | 20240116 | 132700 | 104940492800 | 82100 | 82100 | 82200 | 82000 | 2529 |
| 355 | 20240116 | 132600 | 104732979900 | 82100 | 82100 | 82200 | 82100 | 3462 |
| 356 | 20240116 | 132500 | 104448718600 | 82200 | 82200 | 82200 | 82100 | 1217 |
| 357 | 20240116 | 132400 | 104348774100 | 82200 | 82200 | 82300 | 82100 | 1581 |
| 358 | 20240116 | 132300 | 104218850900 | 82200 | 82200 | 82300 | 82100 | 2051 |
| 359 | 20240116 | 132200 | 104050291900 | 82200 | 82200 | 82300 | 82200 | 1108 |
| 360 | 20240116 | 132100 | 103959188500 | 82300 | 82100 | 82300 | 82100 | 3387 |
| 361 | 20240116 | 132000 | 103680904900 | 82100 | 82100 | 82200 | 82100 | 1271 |
| 362 | 20240116 | 131900 | 103576491100 | 82200 | 82300 | 82300 | 82100 | 1856 |
| 363 | 20240116 | 131800 | 103423951300 | 82200 | 82200 | 82400 | 82200 | 2447 |
| 364 | 20240116 | 131700 | 103222727300 | 82300 | 82200 | 82400 | 82200 | 1766 |
| 365 | 20240116 | 131600 | 103077495300 | 82300 | 82300 | 82400 | 82200 | 1953 |
| 366 | 20240116 | 131500 | 102916847200 | 82300 | 82200 | 82400 | 82200 | 2479 |
| 367 | 20240116 | 131400 | 102712817300 | 82200 | 82400 | 82500 | 82200 | 1968 |
| 368 | 20240116 | 131300 | 102550856200 | 82300 | 82400 | 82400 | 82200 | 1917 |
| 369 | 20240116 | 131200 | 102393084800 | 82400 | 82300 | 82400 | 82300 | 1352 |
| 370 | 20240116 | 131100 | 102281793500 | 82400 | 82400 | 82500 | 82300 | 1735 |
| 371 | 20240116 | 131000 | 102138839600 | 82400 | 82300 | 82600 | 82300 | 3356 |
| 372 | 20240116 | 130900 | 101862150200 | 82400 | 82300 | 82400 | 82200 | 1694 |
| 373 | 20240116 | 130800 | 101722690500 | 82400 | 82300 | 82500 | 82200 | 2940 |
| 374 | 20240116 | 130700 | 101480648800 | 82300 | 82100 | 82400 | 82100 | 1876 |
| 375 | 20240116 | 130600 | 101326425400 | 82200 | 82100 | 82300 | 82100 | 1376 |
| 376 | 20240116 | 130500 | 101213364800 | 82100 | 82100 | 82200 | 82100 | 1212 |
| 377 | 20240116 | 130400 | 101113844500 | 82100 | 82100 | 82300 | 82100 | 1905 |
| 378 | 20240116 | 130300 | 100957328700 | 82200 | 82100 | 82300 | 82100 | 924 |
| 379 | 20240116 | 130200 | 100881416200 | 82100 | 82300 | 82400 | 82100 | 2078 |
| 380 | 20240116 | 130100 | 100710591600 | 82400 | 82200 | 82400 | 82100 | 1904 |
| 381 | 20240116 | 130000 | 100554028100 | 82200 | 82100 | 82200 | 82100 | 2197 |
| 382 | 20240116 | 125900 | 100373583100 | 82200 | 82200 | 82300 | 82100 | 984 |
| 383 | 20240116 | 125800 | 100292727300 | 82200 | 82300 | 82400 | 82100 | 1758 |
| 384 | 20240116 | 125700 | 100148209000 | 82300 | 82300 | 82400 | 82100 | 2997 |
| 385 | 20240116 | 125600 | 99901689600 | 82300 | 82300 | 82400 | 82300 | 1046 |
| 386 | 20240116 | 125500 | 99815592100 | 82300 | 82300 | 82500 | 82300 | 1993 |
| 387 | 20240116 | 125400 | 99651448200 | 82400 | 82400 | 82500 | 82300 | 1747 |
| 388 | 20240116 | 125300 | 99507531900 | 82400 | 82400 | 82500 | 82300 | 1552 |
| 389 | 20240116 | 125200 | 99379672500 | 82400 | 82300 | 82500 | 82300 | 4585 |
| 390 | 20240116 | 125100 | 99001715500 | 82400 | 82200 | 82400 | 82200 | 2159 |
| 391 | 20240116 | 125000 | 98824102700 | 82300 | 82200 | 82300 | 82100 | 1418 |
| 392 | 20240116 | 124900 | 98707517100 | 82200 | 82200 | 82300 | 82100 | 1839 |
| 393 | 20240116 | 124800 | 98556439000 | 82100 | 82200 | 82300 | 82100 | 1878 |
| 394 | 20240116 | 124700 | 98402075200 | 82300 | 82100 | 82300 | 82100 | 1061 |
| 395 | 20240116 | 124600 | 98314819100 | 82200 | 82200 | 82200 | 82100 | 2556 |
| 396 | 20240116 | 124500 | 98104873400 | 82100 | 82100 | 82200 | 82100 | 1038 |
| 397 | 20240116 | 124400 | 98019643800 | 82100 | 82100 | 82200 | 82100 | 2014 |
| 398 | 20240116 | 124300 | 97854230400 | 82100 | 82300 | 82300 | 82100 | 1508 |
| 399 | 20240116 | 124200 | 97730281400 | 82200 | 82100 | 82300 | 82100 | 2008 |
| 400 | 20240116 | 124100 | 97565314500 | 82100 | 82200 | 82300 | 82100 | 2799 |
| 401 | 20240116 | 124000 | 97335357400 | 82200 | 82100 | 82300 | 82100 | 2325 |
| 402 | 20240116 | 123900 | 97144232100 | 82200 | 82200 | 82300 | 82100 | 1868 |
| 403 | 20240116 | 123800 | 96990790100 | 82200 | 82200 | 82300 | 82100 | 1542 |
| 404 | 20240116 | 123700 | 96864160100 | 82200 | 82200 | 82300 | 82100 | 2134 |
| 405 | 20240116 | 123600 | 96688881900 | 82100 | 82100 | 82200 | 82100 | 1629 |
| 406 | 20240116 | 123500 | 96555125900 | 82200 | 82300 | 82300 | 82100 | 1489 |
| 407 | 20240116 | 123400 | 96432771600 | 82300 | 82200 | 82300 | 82100 | 1964 |
| 408 | 20240116 | 123300 | 96271461900 | 82200 | 82100 | 82200 | 82100 | 1308 |
| 409 | 20240116 | 123200 | 96164067900 | 82100 | 82100 | 82200 | 82100 | 1527 |
| 410 | 20240116 | 123100 | 96038686700 | 82100 | 82200 | 82300 | 82100 | 1673 |
| 411 | 20240116 | 123000 | 95901161500 | 82200 | 82400 | 82400 | 82200 | 2031 |
| 412 | 20240116 | 122900 | 95734077900 | 82300 | 82400 | 82400 | 82300 | 1565 |
| 413 | 20240116 | 122800 | 95605187500 | 82400 | 82500 | 82500 | 82300 | 1917 |
| 414 | 20240116 | 122700 | 95447287700 | 82400 | 82400 | 82500 | 82400 | 4829 |
| 415 | 20240116 | 122600 | 95049059100 | 82400 | 82200 | 82500 | 82100 | 3559 |
| 416 | 20240116 | 122500 | 94756185200 | 82200 | 82100 | 82300 | 82100 | 1840 |
| 417 | 20240116 | 122400 | 94604947200 | 82100 | 82100 | 82200 | 82000 | 2516 |
| 418 | 20240116 | 122300 | 94398342300 | 82200 | 82200 | 82200 | 82000 | 1433 |
| 419 | 20240116 | 122200 | 94280685600 | 82200 | 82000 | 82200 | 82000 | 1510 |
| 420 | 20240116 | 122100 | 94156769900 | 82100 | 81900 | 82200 | 81900 | 2387 |
| 421 | 20240116 | 122000 | 93960977600 | 81900 | 81900 | 82000 | 81800 | 7072 |
| 422 | 20240116 | 121900 | 93381924800 | 81900 | 82100 | 82100 | 81900 | 2926 |
| 423 | 20240116 | 121800 | 93142148300 | 82000 | 82100 | 82200 | 82000 | 987 |
| 424 | 20240116 | 121700 | 93061160100 | 82200 | 82100 | 82200 | 82000 | 2125 |
| 425 | 20240116 | 121600 | 92886853600 | 82100 | 82100 | 82300 | 82000 | 1964 |
| 426 | 20240116 | 121500 | 92725517500 | 82100 | 82100 | 82200 | 82000 | 1369 |
| 427 | 20240116 | 121400 | 92613128700 | 82200 | 82100 | 82200 | 82000 | 1726 |
| 428 | 20240116 | 121300 | 92471468600 | 82100 | 82100 | 82100 | 82000 | 1135 |
| 429 | 20240116 | 121200 | 92378380900 | 82200 | 82000 | 82300 | 82000 | 1688 |
| 430 | 20240116 | 121100 | 92239737100 | 82100 | 81900 | 82200 | 81800 | 3747 |
| 431 | 20240116 | 121000 | 91932596700 | 81900 | 82000 | 82100 | 81800 | 4193 |
| 432 | 20240116 | 120900 | 91589128300 | 81900 | 81900 | 82000 | 81800 | 1834 |
| 433 | 20240116 | 120800 | 91438909500 | 81900 | 81800 | 81900 | 81700 | 3383 |
| 434 | 20240116 | 120700 | 91162190800 | 81800 | 81800 | 81900 | 81700 | 5214 |
| 435 | 20240116 | 120600 | 90735629600 | 81800 | 81900 | 81900 | 81800 | 4533 |
| 436 | 20240116 | 120500 | 90364734500 | 81900 | 81900 | 82000 | 81800 | 2245 |
| 437 | 20240116 | 120400 | 90180931100 | 81900 | 81900 | 82000 | 81900 | 4202 |
| 438 | 20240116 | 120300 | 89836735000 | 82000 | 82000 | 82100 | 81900 | 1255 |
| 439 | 20240116 | 120200 | 89733882700 | 82000 | 82000 | 82100 | 81900 | 5088 |
| 440 | 20240116 | 120100 | 89316680600 | 82000 | 82100 | 82200 | 82000 | 2256 |
| 441 | 20240116 | 120000 | 89131603100 | 82100 | 82000 | 82100 | 82000 | 2126 |
| 442 | 20240116 | 115900 | 88957179800 | 82100 | 82100 | 82100 | 82000 | 2231 |
| 443 | 20240116 | 115800 | 88774162600 | 82100 | 82200 | 82200 | 82000 | 1303 |
| 444 | 20240116 | 115700 | 88667253400 | 82100 | 82000 | 82200 | 82000 | 2779 |
| 445 | 20240116 | 115600 | 88439072200 | 82000 | 82200 | 82200 | 82000 | 1799 |
| 446 | 20240116 | 115500 | 88291373600 | 82200 | 82000 | 82200 | 82000 | 2550 |
| 447 | 20240116 | 115400 | 88082217600 | 82100 | 82000 | 82200 | 81900 | 2076 |
| 448 | 20240116 | 115300 | 87911976500 | 82000 | 82100 | 82200 | 81900 | 4812 |
| 449 | 20240116 | 115200 | 87517363600 | 82100 | 82100 | 82200 | 82000 | 2338 |
| 450 | 20240116 | 115100 | 87325519200 | 82100 | 82000 | 82200 | 82000 | 3766 |
| 451 | 20240116 | 115000 | 87016613700 | 82100 | 82100 | 82200 | 82000 | 2399 |
| 452 | 20240116 | 114900 | 86819691600 | 82100 | 82200 | 82200 | 82100 | 1118 |
| 453 | 20240116 | 114800 | 86727897500 | 82100 | 82200 | 82300 | 82100 | 1557 |
| 454 | 20240116 | 114700 | 86599987900 | 82200 | 82200 | 82200 | 82100 | 1510 |
| 455 | 20240116 | 114600 | 86475978800 | 82200 | 82200 | 82200 | 82100 | 1475 |
| 456 | 20240116 | 114500 | 86354769900 | 82200 | 82300 | 82400 | 82200 | 1677 |
| 457 | 20240116 | 114400 | 86216805200 | 82300 | 82300 | 82500 | 82300 | 1369 |
| 458 | 20240116 | 114300 | 86104086100 | 82300 | 82200 | 82400 | 82100 | 2895 |
| 459 | 20240116 | 114200 | 85866068400 | 82100 | 82100 | 82200 | 82000 | 1681 |
| 460 | 20240116 | 114100 | 85728164800 | 82000 | 82000 | 82200 | 82000 | 1357 |
| 461 | 20240116 | 114000 | 85616781000 | 82100 | 82100 | 82300 | 82000 | 3784 |
| 462 | 20240116 | 113900 | 85306326200 | 82000 | 82000 | 82200 | 82000 | 1415 |
| 463 | 20240116 | 113800 | 85190226000 | 82100 | 82200 | 82300 | 82000 | 1846 |
| 464 | 20240116 | 113700 | 85038662200 | 82100 | 82100 | 82300 | 82100 | 1943 |
| 465 | 20240116 | 113600 | 84878997300 | 82200 | 82000 | 82500 | 82000 | 2969 |
| 466 | 20240116 | 113500 | 84635087300 | 82000 | 82200 | 82300 | 82000 | 2715 |
| 467 | 20240116 | 113400 | 84412221300 | 82200 | 82000 | 82300 | 82000 | 2138 |
| 468 | 20240116 | 113300 | 84236511200 | 82000 | 82100 | 82200 | 81900 | 18450 |
| 469 | 20240116 | 113200 | 82723550800 | 82000 | 82300 | 82300 | 82000 | 13132 |
| 470 | 20240116 | 113100 | 81645591500 | 82300 | 82300 | 82300 | 82200 | 2188 |
| 471 | 20240116 | 113000 | 81465647400 | 82200 | 82500 | 82500 | 82200 | 3968 |
| 472 | 20240116 | 112900 | 81138973300 | 82500 | 82500 | 82500 | 82400 | 2565 |
| 473 | 20240116 | 112800 | 80927564700 | 82500 | 82400 | 82600 | 82400 | 1701 |
| 474 | 20240116 | 112700 | 80787284000 | 82500 | 82600 | 82600 | 82400 | 2035 |
| 475 | 20240116 | 112600 | 80619326800 | 82600 | 82500 | 82600 | 82500 | 1777 |
| 476 | 20240116 | 112500 | 80472666300 | 82500 | 82500 | 82600 | 82500 | 1096 |
| 477 | 20240116 | 112400 | 80382228900 | 82600 | 82500 | 82600 | 82400 | 2220 |
| 478 | 20240116 | 112300 | 80199144900 | 82500 | 82400 | 82500 | 82400 | 1983 |
| 479 | 20240116 | 112200 | 80035670200 | 82500 | 82400 | 82500 | 82400 | 1763 |
| 480 | 20240116 | 112100 | 79890391100 | 82400 | 82500 | 82500 | 82400 | 2806 |
| 481 | 20240116 | 112000 | 79659042900 | 82500 | 82400 | 82500 | 82400 | 3057 |
| 482 | 20240116 | 111900 | 79407042700 | 82400 | 82500 | 82600 | 82400 | 2382 |
| 483 | 20240116 | 111800 | 79210575300 | 82600 | 82800 | 82800 | 82500 | 2817 |
| 484 | 20240116 | 111700 | 78978038800 | 82700 | 82600 | 82700 | 82500 | 3704 |
| 485 | 20240116 | 111600 | 78672067500 | 82700 | 82800 | 82800 | 82600 | 2789 |
| 486 | 20240116 | 111500 | 78441453900 | 82800 | 82700 | 82800 | 82600 | 1812 |
| 487 | 20240116 | 111400 | 78291628600 | 82700 | 82700 | 82800 | 82600 | 3128 |
| 488 | 20240116 | 111300 | 78032927600 | 82800 | 82900 | 83000 | 82700 | 3507 |
| 489 | 20240116 | 111200 | 77742555300 | 82800 | 83000 | 83000 | 82800 | 2708 |
| 490 | 20240116 | 111100 | 77518153700 | 82900 | 82800 | 83000 | 82800 | 2029 |
| 491 | 20240116 | 111000 | 77349963100 | 82800 | 82900 | 83000 | 82800 | 2502 |
| 492 | 20240116 | 110900 | 77142526200 | 82900 | 83000 | 83000 | 82900 | 1481 |
| 493 | 20240116 | 110800 | 77019692100 | 83000 | 83100 | 83200 | 82900 | 2640 |
| 494 | 20240116 | 110700 | 76800508700 | 83100 | 83000 | 83200 | 82900 | 2365 |
| 495 | 20240116 | 110600 | 76604037300 | 83000 | 83000 | 83100 | 82900 | 1813 |
| 496 | 20240116 | 110500 | 76453595500 | 83000 | 83100 | 83100 | 82900 | 2391 |
| 497 | 20240116 | 110400 | 76255170600 | 83000 | 83000 | 83100 | 83000 | 2429 |
| 498 | 20240116 | 110300 | 76053483800 | 83100 | 83200 | 83200 | 83000 | 1928 |
| 499 | 20240116 | 110200 | 75893320200 | 83100 | 83200 | 83200 | 83100 | 2294 |
| 500 | 20240116 | 110100 | 75702632900 | 83200 | 83100 | 83200 | 83000 | 2528 |
| 501 | 20240116 | 110000 | 75492704400 | 83100 | 83200 | 83300 | 83000 | 4515 |
| 502 | 20240116 | 105900 | 75117572400 | 83300 | 83200 | 83400 | 83100 | 7441 |
| 503 | 20240116 | 105800 | 74498199900 | 83300 | 83100 | 83300 | 83100 | 1865 |
| 504 | 20240116 | 105700 | 74343115800 | 83100 | 83200 | 83400 | 83000 | 2589 |
| 505 | 20240116 | 105600 | 74127934400 | 83200 | 83000 | 83400 | 82900 | 3453 |
| 506 | 20240116 | 105500 | 73840616700 | 82900 | 82900 | 83100 | 82900 | 1938 |
| 507 | 20240116 | 105400 | 73679854600 | 82900 | 82900 | 83000 | 82800 | 3162 |
| 508 | 20240116 | 105300 | 73417828900 | 82800 | 83000 | 83100 | 82800 | 4347 |
| 509 | 20240116 | 105200 | 73057368400 | 83100 | 83200 | 83300 | 83000 | 7891 |
| 510 | 20240116 | 105100 | 72401138500 | 83200 | 83100 | 83200 | 83000 | 3188 |
| 511 | 20240116 | 105000 | 72136105400 | 83000 | 83000 | 83100 | 82900 | 6481 |
| 512 | 20240116 | 104900 | 71598365400 | 83000 | 82700 | 83000 | 82700 | 15203 |
| 513 | 20240116 | 104800 | 70337586400 | 82700 | 82700 | 82800 | 82600 | 6614 |
| 514 | 20240116 | 104700 | 69790506600 | 82800 | 82500 | 82800 | 82500 | 5811 |
| 515 | 20240116 | 104600 | 69310285500 | 82500 | 82500 | 82800 | 82500 | 4462 |
| 516 | 20240116 | 104500 | 68941624200 | 82500 | 82400 | 82700 | 82400 | 4649 |
| 517 | 20240116 | 104400 | 68557990800 | 82300 | 82000 | 82400 | 82000 | 5634 |
| 518 | 20240116 | 104300 | 68094963300 | 82000 | 82100 | 82200 | 82000 | 2760 |
| 519 | 20240116 | 104200 | 67868462900 | 82100 | 81800 | 82200 | 81700 | 10693 |
| 520 | 20240116 | 104100 | 66992063500 | 81800 | 81700 | 81800 | 81700 | 3154 |
| 521 | 20240116 | 104000 | 66734253700 | 81800 | 81900 | 81900 | 81700 | 3605 |
| 522 | 20240116 | 103900 | 66439371700 | 81800 | 81800 | 81900 | 81800 | 2900 |
| 523 | 20240116 | 103800 | 66202109400 | 81800 | 81800 | 81900 | 81700 | 5575 |
| 524 | 20240116 | 103700 | 65745807800 | 81800 | 82000 | 82000 | 81700 | 13441 |
| 525 | 20240116 | 103600 | 64646134100 | 82000 | 82000 | 82000 | 81900 | 3311 |
| 526 | 20240116 | 103500 | 64374833300 | 82000 | 82000 | 82200 | 81900 | 4870 |
| 527 | 20240116 | 103400 | 63975474900 | 82200 | 82100 | 82200 | 82000 | 1844 |
| 528 | 20240116 | 103300 | 63824151200 | 82100 | 82200 | 82200 | 82000 | 1549 |
| 529 | 20240116 | 103200 | 63697019100 | 82100 | 82100 | 82200 | 82000 | 2446 |
| 530 | 20240116 | 103100 | 63496212500 | 82000 | 82000 | 82200 | 81900 | 4992 |
| 531 | 20240116 | 103000 | 63086799000 | 82100 | 82100 | 82300 | 82000 | 3865 |
| 532 | 20240116 | 102900 | 62769459800 | 82100 | 82200 | 82400 | 82100 | 2646 |
| 533 | 20240116 | 102800 | 62552001700 | 82200 | 82200 | 82300 | 82100 | 2610 |
| 534 | 20240116 | 102700 | 62337519900 | 82100 | 82000 | 82200 | 81900 | 4219 |
| 535 | 20240116 | 102600 | 61991495500 | 82000 | 81900 | 82000 | 81900 | 2136 |
| 536 | 20240116 | 102500 | 61816516400 | 82000 | 82000 | 82100 | 81900 | 4040 |
| 537 | 20240116 | 102400 | 61485184700 | 81900 | 81900 | 82200 | 81800 | 6966 |
| 538 | 20240116 | 102300 | 60914041900 | 82000 | 82000 | 82000 | 81800 | 8992 |
| 539 | 20240116 | 102200 | 60177549700 | 82000 | 82300 | 82300 | 81900 | 13222 |
| 540 | 20240116 | 102100 | 59092527200 | 82300 | 82200 | 82300 | 82200 | 2579 |
| 541 | 20240116 | 102000 | 58880451400 | 82200 | 82300 | 82400 | 82200 | 4131 |
| 542 | 20240116 | 101900 | 58540502100 | 82400 | 82400 | 82500 | 82300 | 3479 |
| 543 | 20240116 | 101800 | 58254106600 | 82500 | 82400 | 82500 | 82200 | 3260 |
| 544 | 20240116 | 101700 | 57985754800 | 82400 | 82200 | 82400 | 82100 | 3871 |
| 545 | 20240116 | 101600 | 57667467100 | 82300 | 82100 | 82300 | 82000 | 12032 |
| 546 | 20240116 | 101500 | 56679124600 | 82100 | 82600 | 82600 | 82100 | 16500 |
| 547 | 20240116 | 101400 | 55320320800 | 82600 | 82600 | 82700 | 82500 | 3229 |
| 548 | 20240116 | 101300 | 55053584000 | 82700 | 82800 | 82900 | 82600 | 5325 |
| 549 | 20240116 | 101200 | 54612793300 | 82800 | 82800 | 83000 | 82700 | 4944 |
| 550 | 20240116 | 101100 | 54203036600 | 82800 | 82700 | 82900 | 82700 | 2782 |
| 551 | 20240116 | 101000 | 53972620200 | 82600 | 82500 | 82700 | 82300 | 5255 |
| 552 | 20240116 | 100900 | 53539257600 | 82500 | 82900 | 83000 | 82300 | 16247 |
| 553 | 20240116 | 100800 | 52198461800 | 82900 | 82800 | 83100 | 82600 | 13485 |
| 554 | 20240116 | 100700 | 51082463000 | 82700 | 83000 | 83100 | 82600 | 12044 |
| 555 | 20240116 | 100600 | 50084918800 | 83100 | 83000 | 83100 | 83000 | 2223 |
| 556 | 20240116 | 100500 | 49900341400 | 83000 | 83200 | 83300 | 83000 | 6695 |
| 557 | 20240116 | 100400 | 49344125000 | 83200 | 83100 | 83300 | 83000 | 2438 |
| 558 | 20240116 | 100300 | 49141508800 | 83000 | 82800 | 83200 | 82700 | 6824 |
| 559 | 20240116 | 100200 | 48575588400 | 82800 | 82900 | 83000 | 82700 | 9407 |
| 560 | 20240116 | 100100 | 47796671000 | 83000 | 83100 | 83200 | 82900 | 9605 |
| 561 | 20240116 | 100000 | 46999584800 | 83100 | 82900 | 83200 | 82900 | 5921 |
| 562 | 20240116 | 095900 | 46507920300 | 82900 | 83300 | 83400 | 82900 | 31494 |
| 563 | 20240116 | 095800 | 43891799200 | 83400 | 83400 | 83500 | 83300 | 8919 |
| 564 | 20240116 | 095700 | 43147585000 | 83400 | 83400 | 83500 | 83400 | 2437 |
| 565 | 20240116 | 095600 | 42944310900 | 83400 | 83300 | 83700 | 83200 | 7175 |
| 566 | 20240116 | 095500 | 42345322100 | 83300 | 83900 | 83900 | 83300 | 15156 |
| 567 | 20240116 | 095400 | 41078389700 | 83900 | 84000 | 84100 | 83800 | 7098 |
| 568 | 20240116 | 095300 | 40482508000 | 84000 | 84000 | 84100 | 83900 | 2939 |
| 569 | 20240116 | 095200 | 40235670700 | 83900 | 83900 | 84400 | 83700 | 14372 |
| 570 | 20240116 | 095100 | 39029797300 | 83900 | 84500 | 84500 | 83800 | 30231 |
| 571 | 20240116 | 095000 | 36486958300 | 84500 | 84700 | 84800 | 84500 | 16582 |
| 572 | 20240116 | 094900 | 35084695200 | 84700 | 84800 | 84800 | 84700 | 2270 |
| 573 | 20240116 | 094800 | 34892363800 | 84800 | 84800 | 84900 | 84700 | 2504 |
| 574 | 20240116 | 094700 | 34680147300 | 84700 | 85000 | 85000 | 84700 | 2827 |
| 575 | 20240116 | 094600 | 34440414200 | 85000 | 85200 | 85200 | 84800 | 3920 |
| 576 | 20240116 | 094500 | 34107220700 | 85000 | 84900 | 85200 | 84900 | 3502 |
| 577 | 20240116 | 094400 | 33809484400 | 85000 | 84700 | 85000 | 84700 | 2629 |
| 578 | 20240116 | 094300 | 33586490100 | 84700 | 84900 | 84900 | 84700 | 3244 |
| 579 | 20240116 | 094200 | 33311550600 | 84900 | 85000 | 85000 | 84800 | 2123 |
| 580 | 20240116 | 094100 | 33131439000 | 84900 | 85000 | 85000 | 84700 | 5852 |
| 581 | 20240116 | 094000 | 32634681000 | 85000 | 85100 | 85200 | 85000 | 4832 |
| 582 | 20240116 | 093900 | 32223614200 | 85100 | 85000 | 85300 | 84900 | 3922 |
| 583 | 20240116 | 093800 | 31889950100 | 85000 | 84900 | 85200 | 84800 | 4969 |
| 584 | 20240116 | 093700 | 31467669100 | 84900 | 84600 | 85000 | 84600 | 9867 |
| 585 | 20240116 | 093600 | 30631696700 | 84600 | 84800 | 84900 | 84600 | 9181 |
| 586 | 20240116 | 093500 | 29853709400 | 84800 | 84900 | 85000 | 84700 | 22629 |
| 587 | 20240116 | 093400 | 27934225300 | 84900 | 85100 | 85200 | 84800 | 11617 |
| 588 | 20240116 | 093300 | 26946684500 | 85100 | 85100 | 85200 | 85000 | 2180 |
| 589 | 20240116 | 093200 | 26761191500 | 85100 | 85000 | 85300 | 84900 | 5675 |
| 590 | 20240116 | 093100 | 26278231000 | 85000 | 85300 | 85300 | 84900 | 11439 |
| 591 | 20240116 | 093000 | 25305612500 | 85200 | 85200 | 85300 | 85000 | 19496 |
| 592 | 20240116 | 092900 | 23646150600 | 85200 | 85400 | 85500 | 85200 | 10104 |
| 593 | 20240116 | 092800 | 22784167500 | 85400 | 85500 | 85600 | 85400 | 9144 |
| 594 | 20240116 | 092700 | 22002827600 | 85600 | 85900 | 85900 | 85500 | 11795 |
| 595 | 20240116 | 092600 | 20992410800 | 86000 | 85900 | 86000 | 85800 | 6409 |
| 596 | 20240116 | 092500 | 20442035500 | 85900 | 86000 | 86000 | 85800 | 10286 |
| 597 | 20240116 | 092400 | 19558726100 | 86000 | 86300 | 86400 | 86000 | 20530 |
| 598 | 20240116 | 092300 | 17790751000 | 86400 | 86500 | 86600 | 86300 | 3105 |
| 599 | 20240116 | 092200 | 17522448000 | 86600 | 86300 | 86600 | 86200 | 7560 |
| 600 | 20240116 | 092100 | 16869154600 | 86300 | 86400 | 86500 | 86300 | 4908 |
| 601 | 20240116 | 092000 | 16445439600 | 86400 | 86500 | 86500 | 86300 | 7593 |
| 602 | 20240116 | 091900 | 15789411100 | 86400 | 86800 | 86900 | 86200 | 30911 |
| 603 | 20240116 | 091800 | 13115921700 | 86800 | 86900 | 86900 | 86800 | 2622 |
| 604 | 20240116 | 091700 | 12888297100 | 86900 | 87000 | 87000 | 86900 | 2912 |
| 605 | 20240116 | 091600 | 12635200200 | 86900 | 87000 | 87100 | 86900 | 2463 |
| 606 | 20240116 | 091500 | 12420974400 | 87000 | 87000 | 87100 | 86900 | 2255 |
| 607 | 20240116 | 091400 | 12224881100 | 87000 | 87100 | 87100 | 86900 | 2510 |
| 608 | 20240116 | 091300 | 12006602000 | 87000 | 86800 | 87200 | 86800 | 3942 |
| 609 | 20240116 | 091200 | 11663746300 | 86800 | 87000 | 87100 | 86800 | 2594 |
| 610 | 20240116 | 091100 | 11438276600 | 87000 | 87100 | 87300 | 86900 | 8429 |
| 611 | 20240116 | 091000 | 10704472800 | 87200 | 87300 | 87400 | 87000 | 6528 |
| 612 | 20240116 | 090900 | 10135720300 | 87300 | 87100 | 87400 | 87100 | 3496 |
| 613 | 20240116 | 090800 | 9830603000 | 87200 | 86700 | 87200 | 86600 | 14729 |
| 614 | 20240116 | 090700 | 8550188400 | 86600 | 86800 | 86900 | 86600 | 4666 |
| 615 | 20240116 | 090600 | 8145525600 | 86800 | 87200 | 87200 | 86700 | 6294 |
| 616 | 20240116 | 090500 | 7598245700 | 87200 | 87300 | 87400 | 87000 | 7010 |
| 617 | 20240116 | 090400 | 6987313700 | 87400 | 87500 | 87600 | 87300 | 4008 |
| 618 | 20240116 | 090300 | 6636833900 | 87500 | 87300 | 87500 | 87000 | 7454 |
| 619 | 20240116 | 090200 | 5985906000 | 87200 | 86500 | 87300 | 86300 | 12918 |
| 620 | 20240116 | 090100 | 4867052700 | 86500 | 86900 | 87200 | 86400 | 12115 |
| 621 | 20240116 | 090000 | 3817057800 | 87000 | 87500 | 87800 | 86700 | 42138 |