34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 3 | 20240117 | 191800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 4 | 20240117 | 191700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 5 | 20240117 | 191600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 6 | 20240117 | 191500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 7 | 20240117 | 191400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 8 | 20240117 | 191300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 9 | 20240117 | 191200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 10 | 20240117 | 191100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 11 | 20240117 | 191000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 12 | 20240117 | 190900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 13 | 20240117 | 190800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 14 | 20240117 | 190700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 15 | 20240117 | 190600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 16 | 20240117 | 190500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 17 | 20240117 | 190400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 18 | 20240117 | 190300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 19 | 20240117 | 190200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 20 | 20240117 | 190100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 21 | 20240117 | 190000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 22 | 20240117 | 185900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 23 | 20240117 | 185800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 24 | 20240117 | 185700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 25 | 20240117 | 185600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 26 | 20240117 | 185500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 27 | 20240117 | 185400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 28 | 20240117 | 185300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 29 | 20240117 | 185200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 30 | 20240117 | 185100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 31 | 20240117 | 185000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 32 | 20240117 | 184900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 33 | 20240117 | 184800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 34 | 20240117 | 184700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 35 | 20240117 | 184600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 36 | 20240117 | 184500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 37 | 20240117 | 184400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 38 | 20240117 | 184300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 39 | 20240117 | 184200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 40 | 20240117 | 184100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 41 | 20240117 | 184000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 42 | 20240117 | 183900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 43 | 20240117 | 183800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 44 | 20240117 | 183700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 45 | 20240117 | 183600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 46 | 20240117 | 183500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 47 | 20240117 | 183400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 48 | 20240117 | 183300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 49 | 20240117 | 183200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 50 | 20240117 | 183100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 51 | 20240117 | 183000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 52 | 20240117 | 182900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 53 | 20240117 | 182800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 54 | 20240117 | 182700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 55 | 20240117 | 182600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 56 | 20240117 | 182500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 57 | 20240117 | 182400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 58 | 20240117 | 182300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 59 | 20240117 | 182200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 60 | 20240117 | 182100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 61 | 20240117 | 182000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 62 | 20240117 | 181900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 63 | 20240117 | 181800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 64 | 20240117 | 181700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 65 | 20240117 | 181600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 66 | 20240117 | 181500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 67 | 20240117 | 181400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 68 | 20240117 | 181300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 69 | 20240117 | 181200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 70 | 20240117 | 181100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 71 | 20240117 | 181000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 72 | 20240117 | 180900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 73 | 20240117 | 180800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 74 | 20240117 | 180700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 75 | 20240117 | 180600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 76 | 20240117 | 180500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 77 | 20240117 | 180400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 78 | 20240117 | 180300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 79 | 20240117 | 180200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 80 | 20240117 | 180100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 81 | 20240117 | 180000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 82 | 20240117 | 175900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 83 | 20240117 | 175800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 84 | 20240117 | 175700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 85 | 20240117 | 175600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 86 | 20240117 | 175500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 87 | 20240117 | 175400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 88 | 20240117 | 175300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 89 | 20240117 | 175200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 90 | 20240117 | 175100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 91 | 20240117 | 175000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 92 | 20240117 | 174900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 93 | 20240117 | 174800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 94 | 20240117 | 174700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 95 | 20240117 | 174600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 96 | 20240117 | 174500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 97 | 20240117 | 174400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 98 | 20240117 | 174300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 99 | 20240117 | 174200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 100 | 20240117 | 174100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 101 | 20240117 | 174000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 102 | 20240117 | 173900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 103 | 20240117 | 173800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 104 | 20240117 | 173700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 105 | 20240117 | 173600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 106 | 20240117 | 173500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 107 | 20240117 | 173400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 108 | 20240117 | 173300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 109 | 20240117 | 173200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 110 | 20240117 | 173100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 111 | 20240117 | 173000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 112 | 20240117 | 172900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 113 | 20240117 | 172800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 114 | 20240117 | 172700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 115 | 20240117 | 172600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 116 | 20240117 | 172500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 117 | 20240117 | 172400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 118 | 20240117 | 172300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 119 | 20240117 | 172200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 120 | 20240117 | 172100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 121 | 20240117 | 172000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 122 | 20240117 | 171900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 123 | 20240117 | 171800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 124 | 20240117 | 171700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 125 | 20240117 | 171600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 126 | 20240117 | 171500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 127 | 20240117 | 171400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 128 | 20240117 | 171300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 129 | 20240117 | 171200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 130 | 20240117 | 171100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 131 | 20240117 | 171000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 132 | 20240117 | 170900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 133 | 20240117 | 170800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 134 | 20240117 | 170700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 135 | 20240117 | 170600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 136 | 20240117 | 170500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 137 | 20240117 | 170400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 138 | 20240117 | 170300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 139 | 20240117 | 170200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 140 | 20240117 | 170100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 141 | 20240117 | 170000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 142 | 20240117 | 165900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 143 | 20240117 | 165800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 144 | 20240117 | 165700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 145 | 20240117 | 165600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 146 | 20240117 | 165500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 147 | 20240117 | 165400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 148 | 20240117 | 165300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 149 | 20240117 | 165200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 150 | 20240117 | 165100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 151 | 20240117 | 165000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 152 | 20240117 | 164900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 153 | 20240117 | 164800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 154 | 20240117 | 164700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 155 | 20240117 | 164600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 156 | 20240117 | 164500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 157 | 20240117 | 164400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 158 | 20240117 | 164300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 159 | 20240117 | 164200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 160 | 20240117 | 164100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 161 | 20240117 | 164000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 162 | 20240117 | 163900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 163 | 20240117 | 163800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 164 | 20240117 | 163700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 165 | 20240117 | 163600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 166 | 20240117 | 163500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 167 | 20240117 | 163400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 168 | 20240117 | 163300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 169 | 20240117 | 163200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 170 | 20240117 | 163100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 171 | 20240117 | 163000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 172 | 20240117 | 162900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 173 | 20240117 | 162800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 174 | 20240117 | 162700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 175 | 20240117 | 162600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 176 | 20240117 | 162500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 177 | 20240117 | 162400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 178 | 20240117 | 162300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 179 | 20240117 | 162200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 180 | 20240117 | 162100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 181 | 20240117 | 162000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 182 | 20240117 | 161900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 183 | 20240117 | 161800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 184 | 20240117 | 161700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 185 | 20240117 | 161600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 186 | 20240117 | 161500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 187 | 20240117 | 161400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 188 | 20240117 | 161300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 189 | 20240117 | 161200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 190 | 20240117 | 161100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 191 | 20240117 | 161000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 192 | 20240117 | 160900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 193 | 20240117 | 160800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 194 | 20240117 | 160700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 195 | 20240117 | 160600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 196 | 20240117 | 160500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 197 | 20240117 | 160400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 198 | 20240117 | 160300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 199 | 20240117 | 160200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 200 | 20240117 | 160100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 201 | 20240117 | 160000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 202 | 20240117 | 155900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 203 | 20240117 | 155800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 204 | 20240117 | 155700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 205 | 20240117 | 155600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 206 | 20240117 | 155500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 207 | 20240117 | 155400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 208 | 20240117 | 155300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 209 | 20240117 | 155200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 210 | 20240117 | 155100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 211 | 20240117 | 155000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 212 | 20240117 | 154900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 213 | 20240117 | 154800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 214 | 20240117 | 154700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 215 | 20240117 | 154600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 216 | 20240117 | 154500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 217 | 20240117 | 154400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 218 | 20240117 | 154300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 219 | 20240117 | 154200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 220 | 20240117 | 154100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 221 | 20240117 | 154000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 222 | 20240117 | 153900 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 223 | 20240117 | 153800 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 224 | 20240117 | 153700 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 225 | 20240117 | 153600 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 226 | 20240117 | 153500 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 227 | 20240117 | 153400 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 228 | 20240117 | 153300 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 229 | 20240117 | 153200 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 230 | 20240117 | 153100 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 0 |
| 231 | 20240117 | 153000 | 95252616500 | 82900 | 82900 | 82900 | 82900 | 16455 |
| 232 | 20240117 | 152900 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 233 | 20240117 | 152800 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 234 | 20240117 | 152700 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 235 | 20240117 | 152600 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 236 | 20240117 | 152500 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 237 | 20240117 | 152400 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 238 | 20240117 | 152300 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 239 | 20240117 | 152200 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 240 | 20240117 | 152100 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 241 | 20240117 | 152000 | 93888497000 | 83100 | 83100 | 83100 | 83100 | 0 |
| 242 | 20240117 | 151900 | 93888497000 | 83100 | 82900 | 83100 | 82900 | 2651 |
| 243 | 20240117 | 151800 | 93668415500 | 83000 | 82900 | 83000 | 82800 | 2501 |
| 244 | 20240117 | 151700 | 93461122400 | 82900 | 82700 | 83000 | 82700 | 2504 |
| 245 | 20240117 | 151600 | 93253600300 | 82800 | 82800 | 82800 | 82700 | 2196 |
| 246 | 20240117 | 151500 | 93071869200 | 82700 | 82600 | 82800 | 82600 | 3202 |
| 247 | 20240117 | 151400 | 92807058900 | 82700 | 82700 | 82700 | 82600 | 1572 |
| 248 | 20240117 | 151300 | 92677107100 | 82700 | 82700 | 82700 | 82600 | 1118 |
| 249 | 20240117 | 151200 | 92584729300 | 82600 | 82600 | 82700 | 82500 | 1166 |
| 250 | 20240117 | 151100 | 92488406600 | 82500 | 82600 | 82700 | 82500 | 2612 |
| 251 | 20240117 | 151000 | 92272702900 | 82600 | 82600 | 82700 | 82600 | 2097 |
| 252 | 20240117 | 150900 | 92099462800 | 82600 | 82600 | 82700 | 82600 | 1220 |
| 253 | 20240117 | 150800 | 91998657500 | 82700 | 82600 | 82800 | 82600 | 1351 |
| 254 | 20240117 | 150700 | 91886917600 | 82600 | 82600 | 82800 | 82600 | 3464 |
| 255 | 20240117 | 150600 | 91600526600 | 82600 | 82600 | 82700 | 82500 | 1384 |
| 256 | 20240117 | 150500 | 91486143200 | 82600 | 82700 | 82700 | 82500 | 1897 |
| 257 | 20240117 | 150400 | 91329453200 | 82600 | 82700 | 82700 | 82600 | 871 |
| 258 | 20240117 | 150300 | 91257486500 | 82600 | 82600 | 82700 | 82600 | 757 |
| 259 | 20240117 | 150200 | 91194942800 | 82700 | 82500 | 82700 | 82500 | 1054 |
| 260 | 20240117 | 150100 | 91107868400 | 82500 | 82600 | 82700 | 82500 | 1413 |
| 261 | 20240117 | 150000 | 90991205700 | 82600 | 82500 | 82700 | 82500 | 1434 |
| 262 | 20240117 | 145900 | 90872795200 | 82500 | 82600 | 82700 | 82500 | 1497 |
| 263 | 20240117 | 145800 | 90749145700 | 82700 | 82600 | 82700 | 82500 | 1300 |
| 264 | 20240117 | 145700 | 90641801800 | 82600 | 82500 | 82700 | 82500 | 1852 |
| 265 | 20240117 | 145600 | 90488871200 | 82500 | 82400 | 82600 | 82400 | 1549 |
| 266 | 20240117 | 145500 | 90361112100 | 82500 | 82400 | 82500 | 82400 | 784 |
| 267 | 20240117 | 145400 | 90296507500 | 82500 | 82400 | 82500 | 82400 | 1263 |
| 268 | 20240117 | 145300 | 90192399300 | 82400 | 82400 | 82500 | 82300 | 2416 |
| 269 | 20240117 | 145200 | 89993318400 | 82400 | 82500 | 82600 | 82400 | 1800 |
| 270 | 20240117 | 145100 | 89844852000 | 82500 | 82500 | 82600 | 82400 | 2107 |
| 271 | 20240117 | 145000 | 89671082200 | 82500 | 82500 | 82600 | 82400 | 4532 |
| 272 | 20240117 | 144900 | 89297363200 | 82600 | 82500 | 82600 | 82500 | 1287 |
| 273 | 20240117 | 144800 | 89191123200 | 82500 | 82600 | 82600 | 82500 | 1189 |
| 274 | 20240117 | 144700 | 89093004000 | 82600 | 82600 | 82600 | 82500 | 781 |
| 275 | 20240117 | 144600 | 89028539100 | 82500 | 82500 | 82600 | 82500 | 2656 |
| 276 | 20240117 | 144500 | 88809370600 | 82500 | 82700 | 82700 | 82500 | 1736 |
| 277 | 20240117 | 144400 | 88665983200 | 82600 | 82600 | 82700 | 82600 | 1112 |
| 278 | 20240117 | 144300 | 88574103800 | 82700 | 82600 | 82700 | 82600 | 1298 |
| 279 | 20240117 | 144200 | 88466848900 | 82600 | 82600 | 82700 | 82600 | 1634 |
| 280 | 20240117 | 144100 | 88331812700 | 82700 | 82600 | 82800 | 82600 | 1857 |
| 281 | 20240117 | 144000 | 88178285300 | 82700 | 82900 | 82900 | 82600 | 3117 |
| 282 | 20240117 | 143900 | 87920311900 | 82900 | 82900 | 83000 | 82800 | 3199 |
| 283 | 20240117 | 143800 | 87655051600 | 82900 | 83000 | 83000 | 82900 | 1045 |
| 284 | 20240117 | 143700 | 87568353900 | 82900 | 82900 | 83000 | 82900 | 890 |
| 285 | 20240117 | 143600 | 87494533600 | 82900 | 83000 | 83100 | 82900 | 2665 |
| 286 | 20240117 | 143500 | 87273303500 | 82900 | 82900 | 83000 | 82900 | 1383 |
| 287 | 20240117 | 143400 | 87158587300 | 83000 | 82900 | 83000 | 82900 | 1069 |
| 288 | 20240117 | 143300 | 87069897700 | 83000 | 82900 | 83000 | 82800 | 1028 |
| 289 | 20240117 | 143200 | 86984678400 | 82900 | 82900 | 82900 | 82800 | 639 |
| 290 | 20240117 | 143100 | 86931741900 | 82800 | 82900 | 82900 | 82800 | 1901 |
| 291 | 20240117 | 143000 | 86774217000 | 82900 | 82800 | 82900 | 82800 | 960 |
| 292 | 20240117 | 142900 | 86694726900 | 82900 | 82800 | 82900 | 82700 | 1537 |
| 293 | 20240117 | 142800 | 86567499400 | 82800 | 82600 | 82800 | 82600 | 1294 |
| 294 | 20240117 | 142700 | 86460498500 | 82600 | 82800 | 82800 | 82600 | 723 |
| 295 | 20240117 | 142600 | 86400715100 | 82700 | 82600 | 82800 | 82600 | 1012 |
| 296 | 20240117 | 142500 | 86317039900 | 82600 | 82800 | 82800 | 82600 | 2133 |
| 297 | 20240117 | 142400 | 86140820800 | 82700 | 82700 | 82800 | 82700 | 706 |
| 298 | 20240117 | 142300 | 86082415400 | 82700 | 82600 | 82800 | 82600 | 691 |
| 299 | 20240117 | 142200 | 86025265300 | 82700 | 82700 | 82700 | 82600 | 523 |
| 300 | 20240117 | 142100 | 85982026100 | 82600 | 82700 | 82800 | 82600 | 1217 |
| 301 | 20240117 | 142000 | 85881360600 | 82700 | 82700 | 82800 | 82700 | 1781 |
| 302 | 20240117 | 141900 | 85734063900 | 82800 | 82700 | 82800 | 82700 | 626 |
| 303 | 20240117 | 141800 | 85682279100 | 82700 | 82700 | 82800 | 82700 | 775 |
| 304 | 20240117 | 141700 | 85618167700 | 82800 | 82700 | 82800 | 82700 | 457 |
| 305 | 20240117 | 141600 | 85580346200 | 82700 | 82600 | 82800 | 82600 | 886 |
| 306 | 20240117 | 141500 | 85507087800 | 82600 | 82700 | 82800 | 82600 | 613 |
| 307 | 20240117 | 141400 | 85456422800 | 82700 | 82700 | 82800 | 82600 | 863 |
| 308 | 20240117 | 141300 | 85385056000 | 82800 | 82700 | 82800 | 82600 | 1873 |
| 309 | 20240117 | 141200 | 85230157500 | 82600 | 82800 | 82800 | 82600 | 3092 |
| 310 | 20240117 | 141100 | 84974496800 | 82700 | 82800 | 82900 | 82700 | 1819 |
| 311 | 20240117 | 141000 | 84823910900 | 82800 | 82800 | 82900 | 82700 | 1460 |
| 312 | 20240117 | 140900 | 84703068900 | 82700 | 82800 | 82800 | 82700 | 842 |
| 313 | 20240117 | 140800 | 84633388400 | 82700 | 82800 | 82800 | 82700 | 1355 |
| 314 | 20240117 | 140700 | 84521316100 | 82800 | 82600 | 82800 | 82600 | 1352 |
| 315 | 20240117 | 140600 | 84409524900 | 82700 | 82800 | 82900 | 82600 | 3264 |
| 316 | 20240117 | 140500 | 84139501700 | 82800 | 82800 | 82900 | 82800 | 470 |
| 317 | 20240117 | 140400 | 84100580300 | 82900 | 82700 | 82900 | 82700 | 1386 |
| 318 | 20240117 | 140300 | 83985816100 | 82800 | 82800 | 82900 | 82700 | 1753 |
| 319 | 20240117 | 140200 | 83840636300 | 82800 | 82800 | 82800 | 82700 | 1302 |
| 320 | 20240117 | 140100 | 83732913100 | 82800 | 83000 | 83000 | 82700 | 5314 |
| 321 | 20240117 | 140000 | 83292493900 | 82900 | 83100 | 83200 | 82900 | 1352 |
| 322 | 20240117 | 135900 | 83180309400 | 83100 | 83200 | 83200 | 83000 | 1730 |
| 323 | 20240117 | 135800 | 83036584200 | 83200 | 83000 | 83200 | 83000 | 1077 |
| 324 | 20240117 | 135700 | 82947154600 | 83100 | 83200 | 83200 | 82900 | 3813 |
| 325 | 20240117 | 135600 | 82630793300 | 83200 | 83200 | 83300 | 83100 | 1201 |
| 326 | 20240117 | 135500 | 82530892700 | 83100 | 83000 | 83200 | 83000 | 1567 |
| 327 | 20240117 | 135400 | 82400648000 | 83100 | 82900 | 83100 | 82900 | 1138 |
| 328 | 20240117 | 135300 | 82306208500 | 82900 | 83100 | 83200 | 82900 | 1576 |
| 329 | 20240117 | 135200 | 82175359200 | 83200 | 83100 | 83300 | 83100 | 537 |
| 330 | 20240117 | 135100 | 82130703600 | 83100 | 83600 | 83600 | 83100 | 4022 |
| 331 | 20240117 | 135000 | 81795299500 | 83500 | 83500 | 83500 | 83400 | 1718 |
| 332 | 20240117 | 134900 | 81651851700 | 83500 | 83600 | 83600 | 83400 | 1209 |
| 333 | 20240117 | 134800 | 81550891900 | 83600 | 83500 | 83600 | 83500 | 1971 |
| 334 | 20240117 | 134700 | 81386279000 | 83500 | 83500 | 83500 | 83400 | 1303 |
| 335 | 20240117 | 134600 | 81277514600 | 83400 | 83300 | 83500 | 83300 | 915 |
| 336 | 20240117 | 134500 | 81201227100 | 83300 | 83500 | 83600 | 83300 | 2343 |
| 337 | 20240117 | 134400 | 81005714200 | 83500 | 83400 | 83600 | 83400 | 2284 |
| 338 | 20240117 | 134300 | 80815004500 | 83400 | 83400 | 83400 | 83300 | 2561 |
| 339 | 20240117 | 134200 | 80601485500 | 83400 | 83100 | 83400 | 83000 | 2804 |
| 340 | 20240117 | 134100 | 80368181800 | 83000 | 83000 | 83100 | 82900 | 922 |
| 341 | 20240117 | 134000 | 80291656500 | 83000 | 83100 | 83100 | 83000 | 1672 |
| 342 | 20240117 | 133900 | 80152811800 | 83100 | 82900 | 83100 | 82900 | 2728 |
| 343 | 20240117 | 133800 | 79926359700 | 83000 | 82900 | 83000 | 82900 | 823 |
| 344 | 20240117 | 133700 | 79858111100 | 83000 | 83000 | 83100 | 82900 | 1282 |
| 345 | 20240117 | 133600 | 79751721400 | 82900 | 82900 | 83000 | 82900 | 1484 |
| 346 | 20240117 | 133500 | 79628639300 | 83000 | 83000 | 83000 | 82900 | 652 |
| 347 | 20240117 | 133400 | 79574581700 | 82900 | 82900 | 83100 | 82900 | 1071 |
| 348 | 20240117 | 133300 | 79485712600 | 82900 | 83100 | 83100 | 82900 | 3561 |
| 349 | 20240117 | 133200 | 79189969800 | 83100 | 82700 | 83100 | 82700 | 2519 |
| 350 | 20240117 | 133100 | 78981130300 | 82800 | 82800 | 82800 | 82700 | 362 |
| 351 | 20240117 | 133000 | 78951180800 | 82900 | 82800 | 82900 | 82700 | 972 |
| 352 | 20240117 | 132900 | 78870733300 | 82800 | 82600 | 82800 | 82600 | 1685 |
| 353 | 20240117 | 132800 | 78731302300 | 82600 | 82500 | 82700 | 82400 | 2609 |
| 354 | 20240117 | 132700 | 78515898600 | 82500 | 82600 | 82600 | 82500 | 2914 |
| 355 | 20240117 | 132600 | 78275466700 | 82500 | 82500 | 82600 | 82400 | 831 |
| 356 | 20240117 | 132500 | 78206896200 | 82600 | 82400 | 82600 | 82400 | 1760 |
| 357 | 20240117 | 132400 | 78061691700 | 82400 | 82600 | 82700 | 82400 | 3484 |
| 358 | 20240117 | 132300 | 77774081900 | 82700 | 82700 | 82700 | 82600 | 505 |
| 359 | 20240117 | 132200 | 77732339100 | 82700 | 82600 | 82700 | 82600 | 884 |
| 360 | 20240117 | 132100 | 77659300300 | 82600 | 82900 | 82900 | 82600 | 3704 |
| 361 | 20240117 | 132000 | 77352763300 | 82800 | 82800 | 82900 | 82800 | 953 |
| 362 | 20240117 | 131900 | 77273802700 | 82800 | 82800 | 82900 | 82700 | 1483 |
| 363 | 20240117 | 131800 | 77150932500 | 82900 | 82800 | 82900 | 82800 | 1569 |
| 364 | 20240117 | 131700 | 77020987000 | 82800 | 82700 | 83000 | 82700 | 1336 |
| 365 | 20240117 | 131600 | 76910285700 | 82700 | 82800 | 82900 | 82700 | 1203 |
| 366 | 20240117 | 131500 | 76810603500 | 82800 | 82800 | 83000 | 82700 | 1867 |
| 367 | 20240117 | 131400 | 76655881800 | 82900 | 82500 | 82900 | 82500 | 1371 |
| 368 | 20240117 | 131300 | 76542459300 | 82500 | 82700 | 82800 | 82500 | 3696 |
| 369 | 20240117 | 131200 | 76236894600 | 82700 | 82500 | 82800 | 82400 | 2678 |
| 370 | 20240117 | 131100 | 76015700000 | 82400 | 82400 | 82600 | 82400 | 1119 |
| 371 | 20240117 | 131000 | 75923453900 | 82500 | 82600 | 82600 | 82400 | 854 |
| 372 | 20240117 | 130900 | 75853017700 | 82500 | 82600 | 82700 | 82400 | 1258 |
| 373 | 20240117 | 130800 | 75749177200 | 82600 | 82600 | 82700 | 82500 | 1114 |
| 374 | 20240117 | 130700 | 75657156100 | 82600 | 82600 | 82600 | 82400 | 1857 |
| 375 | 20240117 | 130600 | 75504037900 | 82500 | 82500 | 82600 | 82400 | 1143 |
| 376 | 20240117 | 130500 | 75409757500 | 82600 | 82400 | 82600 | 82400 | 1493 |
| 377 | 20240117 | 130400 | 75286652900 | 82500 | 82500 | 82600 | 82400 | 4196 |
| 378 | 20240117 | 130300 | 74940569900 | 82500 | 82600 | 82700 | 82500 | 4945 |
| 379 | 20240117 | 130200 | 74532171200 | 82700 | 82800 | 82800 | 82600 | 3285 |
| 380 | 20240117 | 130100 | 74260601000 | 82700 | 82800 | 82800 | 82700 | 1578 |
| 381 | 20240117 | 130000 | 74130056800 | 82800 | 82900 | 82900 | 82700 | 4774 |
| 382 | 20240117 | 125900 | 73734790000 | 82900 | 83000 | 83000 | 82900 | 981 |
| 383 | 20240117 | 125800 | 73653458600 | 82900 | 82900 | 83000 | 82900 | 582 |
| 384 | 20240117 | 125700 | 73605203000 | 83000 | 82900 | 83000 | 82800 | 849 |
| 385 | 20240117 | 125600 | 73534810200 | 83000 | 82900 | 83000 | 82800 | 2629 |
| 386 | 20240117 | 125500 | 73316699300 | 83000 | 82900 | 83000 | 82900 | 1677 |
| 387 | 20240117 | 125400 | 73177658400 | 82900 | 83100 | 83100 | 82900 | 1005 |
| 388 | 20240117 | 125300 | 73094240800 | 83000 | 82900 | 83100 | 82900 | 559 |
| 389 | 20240117 | 125200 | 73047839500 | 83000 | 83000 | 83100 | 82900 | 814 |
| 390 | 20240117 | 125100 | 72980276300 | 83100 | 83100 | 83100 | 83000 | 555 |
| 391 | 20240117 | 125000 | 72934198900 | 83000 | 83100 | 83100 | 83000 | 1698 |
| 392 | 20240117 | 124900 | 72793185000 | 83100 | 83100 | 83200 | 83000 | 533 |
| 393 | 20240117 | 124800 | 72748893200 | 83100 | 83100 | 83100 | 83000 | 929 |
| 394 | 20240117 | 124700 | 72671764000 | 83000 | 82900 | 83100 | 82900 | 742 |
| 395 | 20240117 | 124600 | 72610197100 | 83000 | 83000 | 83100 | 82900 | 1109 |
| 396 | 20240117 | 124500 | 72518165500 | 83100 | 83000 | 83100 | 82900 | 1320 |
| 397 | 20240117 | 124400 | 72408598600 | 83100 | 83000 | 83100 | 83000 | 1508 |
| 398 | 20240117 | 124300 | 72283430500 | 82900 | 82800 | 83000 | 82800 | 1087 |
| 399 | 20240117 | 124200 | 72193316100 | 82900 | 82900 | 83000 | 82800 | 1202 |
| 400 | 20240117 | 124100 | 72093658400 | 82900 | 82900 | 83000 | 82800 | 868 |
| 401 | 20240117 | 124000 | 72021698900 | 82900 | 82900 | 83000 | 82800 | 3411 |
| 402 | 20240117 | 123900 | 71738941600 | 82900 | 82900 | 83000 | 82900 | 741 |
| 403 | 20240117 | 123800 | 71677492000 | 83000 | 83000 | 83000 | 82900 | 910 |
| 404 | 20240117 | 123700 | 71602008300 | 82900 | 82900 | 83000 | 82900 | 1223 |
| 405 | 20240117 | 123600 | 71500606000 | 83000 | 82900 | 83000 | 82900 | 634 |
| 406 | 20240117 | 123500 | 71448037200 | 82900 | 83000 | 83100 | 82900 | 1161 |
| 407 | 20240117 | 123400 | 71351714400 | 83000 | 83000 | 83100 | 83000 | 1033 |
| 408 | 20240117 | 123300 | 71265950100 | 83000 | 83000 | 83100 | 83000 | 862 |
| 409 | 20240117 | 123200 | 71194399700 | 83100 | 83100 | 83200 | 83000 | 675 |
| 410 | 20240117 | 123100 | 71138320400 | 83100 | 83100 | 83200 | 83100 | 756 |
| 411 | 20240117 | 123000 | 71075483200 | 83100 | 83100 | 83200 | 83100 | 612 |
| 412 | 20240117 | 122900 | 71024621700 | 83200 | 83200 | 83300 | 83100 | 876 |
| 413 | 20240117 | 122800 | 70951755600 | 83200 | 83200 | 83300 | 83100 | 400 |
| 414 | 20240117 | 122700 | 70918475000 | 83100 | 83200 | 83300 | 83100 | 1041 |
| 415 | 20240117 | 122600 | 70831847400 | 83300 | 83300 | 83300 | 83200 | 325 |
| 416 | 20240117 | 122500 | 70804796400 | 83300 | 83300 | 83300 | 83200 | 609 |
| 417 | 20240117 | 122400 | 70754105300 | 83200 | 83400 | 83400 | 83200 | 2033 |
| 418 | 20240117 | 122300 | 70584655700 | 83400 | 83300 | 83400 | 83300 | 702 |
| 419 | 20240117 | 122200 | 70526153900 | 83300 | 83200 | 83300 | 83200 | 1084 |
| 420 | 20240117 | 122100 | 70435908300 | 83300 | 83200 | 83400 | 83200 | 903 |
| 421 | 20240117 | 122000 | 70360707500 | 83300 | 83200 | 83400 | 83200 | 1642 |
| 422 | 20240117 | 121900 | 70223928900 | 83200 | 83100 | 83300 | 83100 | 799 |
| 423 | 20240117 | 121800 | 70157468100 | 83200 | 83100 | 83200 | 83100 | 763 |
| 424 | 20240117 | 121700 | 70094038600 | 83200 | 83100 | 83200 | 83000 | 1179 |
| 425 | 20240117 | 121600 | 69996013100 | 83000 | 83000 | 83100 | 83000 | 673 |
| 426 | 20240117 | 121500 | 69940137900 | 83000 | 82900 | 83000 | 82800 | 1318 |
| 427 | 20240117 | 121400 | 69830820800 | 82900 | 82700 | 82900 | 82700 | 1321 |
| 428 | 20240117 | 121300 | 69721476100 | 82700 | 82800 | 82800 | 82700 | 672 |
| 429 | 20240117 | 121200 | 69665865100 | 82800 | 82700 | 82800 | 82700 | 1176 |
| 430 | 20240117 | 121100 | 69568590100 | 82700 | 82700 | 82800 | 82700 | 962 |
| 431 | 20240117 | 121000 | 69488990000 | 82800 | 82800 | 82800 | 82700 | 739 |
| 432 | 20240117 | 120900 | 69427836500 | 82700 | 82800 | 82900 | 82700 | 856 |
| 433 | 20240117 | 120800 | 69356983400 | 82800 | 82800 | 82900 | 82700 | 1875 |
| 434 | 20240117 | 120700 | 69201716100 | 82800 | 82900 | 82900 | 82800 | 417 |
| 435 | 20240117 | 120600 | 69167184800 | 82800 | 82800 | 83000 | 82800 | 2001 |
| 436 | 20240117 | 120500 | 69001478800 | 83000 | 82900 | 83000 | 82900 | 720 |
| 437 | 20240117 | 120400 | 68941773600 | 82900 | 82900 | 83000 | 82900 | 941 |
| 438 | 20240117 | 120300 | 68863734000 | 82900 | 82800 | 82900 | 82800 | 943 |
| 439 | 20240117 | 120200 | 68785635200 | 83000 | 82900 | 83000 | 82800 | 2902 |
| 440 | 20240117 | 120100 | 68545269900 | 82900 | 82900 | 83000 | 82800 | 3478 |
| 441 | 20240117 | 120000 | 68257181600 | 82900 | 83100 | 83100 | 82900 | 4082 |
| 442 | 20240117 | 115900 | 67918546500 | 83000 | 83100 | 83100 | 83000 | 841 |
| 443 | 20240117 | 115800 | 67848727100 | 83100 | 83100 | 83200 | 83000 | 841 |
| 444 | 20240117 | 115700 | 67778849000 | 83100 | 83000 | 83200 | 83000 | 879 |
| 445 | 20240117 | 115600 | 67705810600 | 83000 | 83100 | 83200 | 83000 | 1568 |
| 446 | 20240117 | 115500 | 67575562700 | 83100 | 83100 | 83200 | 83000 | 1637 |
| 447 | 20240117 | 115400 | 67439532700 | 83300 | 83100 | 83300 | 83100 | 2227 |
| 448 | 20240117 | 115300 | 67254270300 | 83100 | 83100 | 83200 | 83100 | 758 |
| 449 | 20240117 | 115200 | 67191272200 | 83100 | 83100 | 83200 | 83100 | 336 |
| 450 | 20240117 | 115100 | 67163349500 | 83100 | 83200 | 83200 | 83100 | 1142 |
| 451 | 20240117 | 115000 | 67068417100 | 83200 | 83200 | 83300 | 83100 | 924 |
| 452 | 20240117 | 114900 | 66991549900 | 83200 | 83100 | 83300 | 83000 | 971 |
| 453 | 20240117 | 114800 | 66910848200 | 83100 | 83000 | 83200 | 83000 | 1735 |
| 454 | 20240117 | 114700 | 66766792200 | 83000 | 82900 | 83100 | 82900 | 805 |
| 455 | 20240117 | 114600 | 66699980600 | 83000 | 83000 | 83100 | 82900 | 1680 |
| 456 | 20240117 | 114500 | 66560592800 | 83000 | 83200 | 83200 | 83000 | 691 |
| 457 | 20240117 | 114400 | 66503199500 | 83100 | 83100 | 83200 | 83100 | 740 |
| 458 | 20240117 | 114300 | 66441698900 | 83100 | 83100 | 83200 | 82900 | 2979 |
| 459 | 20240117 | 114200 | 66194370800 | 83100 | 83000 | 83200 | 83000 | 1252 |
| 460 | 20240117 | 114100 | 66090318100 | 83000 | 83100 | 83200 | 82900 | 5197 |
| 461 | 20240117 | 114000 | 65658917000 | 83000 | 83200 | 83200 | 83000 | 2523 |
| 462 | 20240117 | 113900 | 65449313500 | 83100 | 83200 | 83300 | 83100 | 977 |
| 463 | 20240117 | 113800 | 65368042100 | 83100 | 83400 | 83400 | 83100 | 5270 |
| 464 | 20240117 | 113700 | 64929341700 | 83400 | 83400 | 83500 | 83400 | 928 |
| 465 | 20240117 | 113600 | 64851944600 | 83500 | 83500 | 83500 | 83400 | 2081 |
| 466 | 20240117 | 113500 | 64678278600 | 83400 | 83400 | 83500 | 83300 | 1216 |
| 467 | 20240117 | 113400 | 64576905400 | 83300 | 83300 | 83400 | 83300 | 849 |
| 468 | 20240117 | 113300 | 64506150100 | 83400 | 83400 | 83400 | 83300 | 1083 |
| 469 | 20240117 | 113200 | 64415857100 | 83400 | 83500 | 83600 | 83400 | 967 |
| 470 | 20240117 | 113100 | 64335167800 | 83500 | 83500 | 83600 | 83400 | 616 |
| 471 | 20240117 | 113000 | 64283729300 | 83600 | 83400 | 83600 | 83400 | 2038 |
| 472 | 20240117 | 112900 | 64113613600 | 83500 | 83400 | 83500 | 83400 | 507 |
| 473 | 20240117 | 112800 | 64071316400 | 83400 | 83300 | 83500 | 83300 | 1653 |
| 474 | 20240117 | 112700 | 63933473100 | 83300 | 83400 | 83500 | 83300 | 1999 |
| 475 | 20240117 | 112600 | 63766862400 | 83400 | 83400 | 83500 | 83300 | 2457 |
| 476 | 20240117 | 112500 | 63561887600 | 83400 | 83400 | 83500 | 83300 | 1576 |
| 477 | 20240117 | 112400 | 63430440300 | 83500 | 83600 | 83700 | 83400 | 900 |
| 478 | 20240117 | 112300 | 63355250200 | 83700 | 83600 | 83700 | 83600 | 906 |
| 479 | 20240117 | 112200 | 63279504700 | 83500 | 83600 | 83600 | 83300 | 2893 |
| 480 | 20240117 | 112100 | 63038082000 | 83600 | 83600 | 83700 | 83500 | 4318 |
| 481 | 20240117 | 112000 | 62677387800 | 83700 | 83600 | 83700 | 83500 | 711 |
| 482 | 20240117 | 111900 | 62617967100 | 83600 | 83800 | 83800 | 83600 | 1314 |
| 483 | 20240117 | 111800 | 62507985500 | 83800 | 83800 | 83900 | 83700 | 1221 |
| 484 | 20240117 | 111700 | 62405661500 | 83800 | 83700 | 83800 | 83600 | 1283 |
| 485 | 20240117 | 111600 | 62298253800 | 83700 | 83700 | 83900 | 83600 | 1641 |
| 486 | 20240117 | 111500 | 62160787600 | 83700 | 83600 | 83700 | 83600 | 923 |
| 487 | 20240117 | 111400 | 62083597500 | 83700 | 83700 | 83800 | 83600 | 1284 |
| 488 | 20240117 | 111300 | 61976115800 | 83700 | 83600 | 83800 | 83600 | 1366 |
| 489 | 20240117 | 111200 | 61861810600 | 83700 | 83700 | 83800 | 83600 | 1411 |
| 490 | 20240117 | 111100 | 61743749100 | 83700 | 83700 | 83800 | 83600 | 4531 |
| 491 | 20240117 | 111000 | 61364852100 | 83600 | 83900 | 83900 | 83600 | 3318 |
| 492 | 20240117 | 110900 | 61086977200 | 83900 | 84000 | 84100 | 83800 | 8826 |
| 493 | 20240117 | 110800 | 60346180800 | 84100 | 84000 | 84100 | 84000 | 1154 |
| 494 | 20240117 | 110700 | 60249224700 | 84000 | 84000 | 84100 | 84000 | 1835 |
| 495 | 20240117 | 110600 | 60094972200 | 84000 | 84100 | 84200 | 84000 | 1075 |
| 496 | 20240117 | 110500 | 60004621400 | 84100 | 84100 | 84200 | 84100 | 2687 |
| 497 | 20240117 | 110400 | 59778608600 | 84100 | 84200 | 84300 | 84100 | 1762 |
| 498 | 20240117 | 110300 | 59630339100 | 84200 | 84400 | 84400 | 84200 | 1751 |
| 499 | 20240117 | 110200 | 59482831500 | 84400 | 84400 | 84500 | 84200 | 917 |
| 500 | 20240117 | 110100 | 59405473800 | 84500 | 84400 | 84500 | 84300 | 1066 |
| 501 | 20240117 | 110000 | 59315528100 | 84400 | 84300 | 84500 | 84200 | 1167 |
| 502 | 20240117 | 105900 | 59217201100 | 84200 | 84100 | 84300 | 84100 | 951 |
| 503 | 20240117 | 105800 | 59137144400 | 84200 | 84200 | 84200 | 84100 | 2240 |
| 504 | 20240117 | 105700 | 58948730900 | 84100 | 84200 | 84300 | 84000 | 2411 |
| 505 | 20240117 | 105600 | 58745899400 | 84100 | 84200 | 84300 | 84100 | 7486 |
| 506 | 20240117 | 105500 | 58116006000 | 84200 | 84400 | 84400 | 84200 | 3494 |
| 507 | 20240117 | 105400 | 57821471200 | 84300 | 84400 | 84500 | 84300 | 7142 |
| 508 | 20240117 | 105300 | 57218837100 | 84400 | 84600 | 84600 | 84400 | 2955 |
| 509 | 20240117 | 105200 | 56969199000 | 84500 | 84500 | 84600 | 84500 | 231 |
| 510 | 20240117 | 105100 | 56949668400 | 84500 | 84600 | 84600 | 84500 | 1873 |
| 511 | 20240117 | 105000 | 56791289400 | 84700 | 84700 | 84700 | 84600 | 1267 |
| 512 | 20240117 | 104900 | 56684065400 | 84800 | 84700 | 84800 | 84700 | 530 |
| 513 | 20240117 | 104800 | 56639168000 | 84700 | 84700 | 84900 | 84700 | 3349 |
| 514 | 20240117 | 104700 | 56355118100 | 84800 | 84800 | 84800 | 84700 | 1140 |
| 515 | 20240117 | 104600 | 56258458300 | 84700 | 84600 | 84900 | 84600 | 7682 |
| 516 | 20240117 | 104500 | 55607377200 | 84600 | 84600 | 84700 | 84500 | 2146 |
| 517 | 20240117 | 104400 | 55425816200 | 84600 | 84600 | 84600 | 84500 | 1837 |
| 518 | 20240117 | 104300 | 55270494700 | 84600 | 84600 | 84800 | 84500 | 2219 |
| 519 | 20240117 | 104200 | 55082734500 | 84600 | 84600 | 84800 | 84600 | 1479 |
| 520 | 20240117 | 104100 | 54957520900 | 84600 | 84600 | 84700 | 84600 | 1037 |
| 521 | 20240117 | 104000 | 54869771300 | 84700 | 84700 | 84800 | 84600 | 2432 |
| 522 | 20240117 | 103900 | 54663771800 | 84700 | 84800 | 84800 | 84700 | 971 |
| 523 | 20240117 | 103800 | 54581436300 | 84800 | 84800 | 84900 | 84700 | 1006 |
| 524 | 20240117 | 103700 | 54496121800 | 84800 | 84800 | 84900 | 84800 | 1008 |
| 525 | 20240117 | 103600 | 54410605700 | 84900 | 84700 | 84900 | 84700 | 1504 |
| 526 | 20240117 | 103500 | 54283081000 | 84800 | 84700 | 84800 | 84700 | 1648 |
| 527 | 20240117 | 103400 | 54143471000 | 84700 | 84800 | 84900 | 84700 | 1093 |
| 528 | 20240117 | 103300 | 54050768900 | 84800 | 84800 | 84900 | 84800 | 1678 |
| 529 | 20240117 | 103200 | 53908346600 | 84900 | 84800 | 84900 | 84700 | 647 |
| 530 | 20240117 | 103100 | 53853465800 | 84800 | 84900 | 84900 | 84700 | 1647 |
| 531 | 20240117 | 103000 | 53713788300 | 84800 | 84900 | 85000 | 84800 | 2245 |
| 532 | 20240117 | 102900 | 53523044400 | 84800 | 84900 | 84900 | 84700 | 1212 |
| 533 | 20240117 | 102800 | 53420249800 | 84800 | 84900 | 84900 | 84800 | 831 |
| 534 | 20240117 | 102700 | 53349732900 | 84800 | 84800 | 85000 | 84700 | 1584 |
| 535 | 20240117 | 102600 | 53215323700 | 84900 | 84800 | 84900 | 84700 | 1200 |
| 536 | 20240117 | 102500 | 53113546400 | 84800 | 84900 | 85000 | 84800 | 1221 |
| 537 | 20240117 | 102400 | 53009955600 | 84900 | 84800 | 85000 | 84800 | 2357 |
| 538 | 20240117 | 102300 | 52809802700 | 84900 | 84700 | 84900 | 84700 | 571 |
| 539 | 20240117 | 102200 | 52761387300 | 84700 | 84800 | 84800 | 84700 | 1231 |
| 540 | 20240117 | 102100 | 52657084900 | 84800 | 84700 | 84900 | 84600 | 1641 |
| 541 | 20240117 | 102000 | 52517936300 | 84800 | 84800 | 84900 | 84700 | 708 |
| 542 | 20240117 | 101900 | 52457917300 | 84800 | 85000 | 85000 | 84800 | 1583 |
| 543 | 20240117 | 101800 | 52323491900 | 85000 | 85000 | 85100 | 84900 | 3822 |
| 544 | 20240117 | 101700 | 51998638200 | 84900 | 84900 | 85000 | 84800 | 2521 |
| 545 | 20240117 | 101600 | 51784421900 | 84900 | 85000 | 85000 | 84800 | 1322 |
| 546 | 20240117 | 101500 | 51672164600 | 84900 | 84900 | 85000 | 84800 | 3480 |
| 547 | 20240117 | 101400 | 51376611100 | 84800 | 84700 | 84900 | 84700 | 2781 |
| 548 | 20240117 | 101300 | 51140704000 | 84700 | 84600 | 84800 | 84600 | 1990 |
| 549 | 20240117 | 101200 | 50972205300 | 84600 | 84600 | 84800 | 84600 | 1890 |
| 550 | 20240117 | 101100 | 50812148500 | 84700 | 84500 | 84700 | 84500 | 2010 |
| 551 | 20240117 | 101000 | 50642069100 | 84700 | 84600 | 84700 | 84500 | 9097 |
| 552 | 20240117 | 100900 | 49873061600 | 84600 | 84700 | 84900 | 84600 | 3335 |
| 553 | 20240117 | 100800 | 49590442900 | 84700 | 84700 | 84800 | 84600 | 2383 |
| 554 | 20240117 | 100700 | 49388588200 | 84700 | 84900 | 85000 | 84700 | 3245 |
| 555 | 20240117 | 100600 | 49113372500 | 84900 | 84900 | 85000 | 84900 | 2768 |
| 556 | 20240117 | 100500 | 48878255700 | 84900 | 84800 | 85000 | 84800 | 1307 |
| 557 | 20240117 | 100400 | 48767330000 | 84800 | 84900 | 85100 | 84800 | 4166 |
| 558 | 20240117 | 100300 | 48413598700 | 84900 | 85100 | 85100 | 84900 | 5045 |
| 559 | 20240117 | 100200 | 47984679200 | 85100 | 85400 | 85400 | 85000 | 4881 |
| 560 | 20240117 | 100100 | 47568817700 | 85400 | 85500 | 85500 | 85400 | 4076 |
| 561 | 20240117 | 100000 | 47220639600 | 85400 | 85400 | 85500 | 85400 | 2620 |
| 562 | 20240117 | 095900 | 46996659000 | 85500 | 85400 | 85500 | 85300 | 2221 |
| 563 | 20240117 | 095800 | 46806892000 | 85400 | 85400 | 85500 | 85300 | 3451 |
| 564 | 20240117 | 095700 | 46512147900 | 85400 | 85300 | 85400 | 85200 | 5916 |
| 565 | 20240117 | 095600 | 46007025100 | 85300 | 85300 | 85400 | 85200 | 5984 |
| 566 | 20240117 | 095500 | 45496525600 | 85200 | 85200 | 85300 | 85100 | 5316 |
| 567 | 20240117 | 095400 | 45043286300 | 85100 | 84900 | 85200 | 84900 | 4035 |
| 568 | 20240117 | 095300 | 44699972000 | 84900 | 84900 | 85000 | 84900 | 1005 |
| 569 | 20240117 | 095200 | 44614575900 | 85000 | 84900 | 85000 | 84800 | 2687 |
| 570 | 20240117 | 095100 | 44386406800 | 85000 | 85100 | 85200 | 84900 | 4356 |
| 571 | 20240117 | 095000 | 44015892900 | 85100 | 85100 | 85200 | 85000 | 2603 |
| 572 | 20240117 | 094900 | 43794318500 | 85100 | 85100 | 85200 | 85100 | 1591 |
| 573 | 20240117 | 094800 | 43658837600 | 85100 | 85100 | 85200 | 85000 | 3938 |
| 574 | 20240117 | 094700 | 43323808700 | 85200 | 84800 | 85200 | 84700 | 11342 |
| 575 | 20240117 | 094600 | 42360148400 | 84700 | 84700 | 84800 | 84700 | 1955 |
| 576 | 20240117 | 094500 | 42194470900 | 84700 | 84500 | 84900 | 84500 | 2301 |
| 577 | 20240117 | 094400 | 41999487000 | 84600 | 84700 | 84700 | 84500 | 3961 |
| 578 | 20240117 | 094300 | 41664289300 | 84700 | 84800 | 84900 | 84600 | 1682 |
| 579 | 20240117 | 094200 | 41521753000 | 84700 | 84700 | 85000 | 84600 | 4849 |
| 580 | 20240117 | 094100 | 41110646000 | 84800 | 85000 | 85000 | 84800 | 5685 |
| 581 | 20240117 | 094000 | 40627897300 | 85000 | 85000 | 85100 | 84900 | 4993 |
| 582 | 20240117 | 093900 | 40203606700 | 84900 | 84600 | 85000 | 84600 | 4063 |
| 583 | 20240117 | 093800 | 39858801500 | 84600 | 84700 | 84800 | 84600 | 2221 |
| 584 | 20240117 | 093700 | 39670602700 | 84800 | 85000 | 85000 | 84700 | 2223 |
| 585 | 20240117 | 093600 | 39481938900 | 84900 | 84600 | 85000 | 84600 | 8533 |
| 586 | 20240117 | 093500 | 38758438500 | 84600 | 84700 | 84800 | 84600 | 4248 |
| 587 | 20240117 | 093400 | 38398788100 | 84700 | 84600 | 84800 | 84400 | 5362 |
| 588 | 20240117 | 093300 | 37944960300 | 84500 | 84700 | 84700 | 84400 | 3016 |
| 589 | 20240117 | 093200 | 37689896300 | 84700 | 84600 | 84700 | 84500 | 7175 |
| 590 | 20240117 | 093100 | 37083204000 | 84700 | 85000 | 85000 | 84600 | 9367 |
| 591 | 20240117 | 093000 | 36289185600 | 85000 | 85000 | 85100 | 84800 | 4657 |
| 592 | 20240117 | 092900 | 35893548400 | 85000 | 85100 | 85200 | 84900 | 4020 |
| 593 | 20240117 | 092800 | 35551630700 | 85100 | 84900 | 85100 | 84800 | 7860 |
| 594 | 20240117 | 092700 | 34883569200 | 85000 | 84900 | 85000 | 84700 | 5298 |
| 595 | 20240117 | 092600 | 34434030500 | 84900 | 84900 | 85100 | 84700 | 5771 |
| 596 | 20240117 | 092500 | 33943991300 | 84900 | 85100 | 85400 | 84900 | 12020 |
| 597 | 20240117 | 092400 | 32919513400 | 85200 | 85100 | 85200 | 85000 | 6076 |
| 598 | 20240117 | 092300 | 32402174800 | 85100 | 84600 | 85200 | 84500 | 9369 |
| 599 | 20240117 | 092200 | 31606545000 | 84500 | 84600 | 84800 | 84500 | 4770 |
| 600 | 20240117 | 092100 | 31202917700 | 84500 | 84600 | 84700 | 84300 | 5679 |
| 601 | 20240117 | 092000 | 30723220500 | 84600 | 84800 | 84800 | 84400 | 9774 |
| 602 | 20240117 | 091900 | 29896636000 | 84700 | 85100 | 85200 | 84700 | 8561 |
| 603 | 20240117 | 091800 | 29169531200 | 85100 | 85000 | 85200 | 84800 | 22471 |
| 604 | 20240117 | 091700 | 27258072100 | 84900 | 84900 | 85000 | 84600 | 14100 |
| 605 | 20240117 | 091600 | 26061789800 | 84900 | 84700 | 85000 | 84500 | 15097 |
| 606 | 20240117 | 091500 | 24781921800 | 84600 | 84700 | 84800 | 84500 | 6039 |
| 607 | 20240117 | 091400 | 24270663400 | 84700 | 84300 | 84800 | 84200 | 18549 |
| 608 | 20240117 | 091300 | 22702106400 | 84300 | 83700 | 84300 | 83600 | 8243 |
| 609 | 20240117 | 091200 | 22010453800 | 83700 | 84300 | 84400 | 83700 | 10638 |
| 610 | 20240117 | 091100 | 21116016100 | 84200 | 84200 | 84400 | 84000 | 6584 |
| 611 | 20240117 | 091000 | 20561481400 | 84200 | 84600 | 84700 | 84100 | 12440 |
| 612 | 20240117 | 090900 | 19511160800 | 84500 | 84000 | 84700 | 84000 | 32728 |
| 613 | 20240117 | 090800 | 16747696500 | 84100 | 84400 | 84400 | 83900 | 13924 |
| 614 | 20240117 | 090700 | 15575462800 | 84400 | 83900 | 84400 | 83800 | 19564 |
| 615 | 20240117 | 090600 | 13928970400 | 83800 | 83700 | 84000 | 83500 | 13471 |
| 616 | 20240117 | 090500 | 12800983600 | 83600 | 84000 | 84000 | 83600 | 12340 |
| 617 | 20240117 | 090400 | 11766625200 | 84000 | 83500 | 84200 | 83500 | 32613 |
| 618 | 20240117 | 090300 | 9030671500 | 83600 | 83100 | 83600 | 83100 | 20299 |
| 619 | 20240117 | 090200 | 7336767200 | 83100 | 83300 | 83400 | 82800 | 13255 |
| 620 | 20240117 | 090100 | 6235348100 | 83300 | 83700 | 83800 | 83200 | 19640 |
| 621 | 20240117 | 090000 | 4596604500 | 83800 | 82800 | 83800 | 82800 | 53441 |