31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 3 | 20240117 | 183400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 4 | 20240117 | 183300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 5 | 20240117 | 183200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 6 | 20240117 | 183100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 7 | 20240117 | 183000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 8 | 20240117 | 182900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 9 | 20240117 | 182800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 10 | 20240117 | 182700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 11 | 20240117 | 182600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 12 | 20240117 | 182500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 13 | 20240117 | 182400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 14 | 20240117 | 182300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 15 | 20240117 | 182200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 16 | 20240117 | 182100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 17 | 20240117 | 182000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 18 | 20240117 | 181900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 19 | 20240117 | 181800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 20 | 20240117 | 181700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 21 | 20240117 | 181600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 22 | 20240117 | 181500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 23 | 20240117 | 181400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 24 | 20240117 | 181300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 25 | 20240117 | 181200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 26 | 20240117 | 181100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 27 | 20240117 | 181000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 28 | 20240117 | 180900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 29 | 20240117 | 180800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 30 | 20240117 | 180700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 31 | 20240117 | 180600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 32 | 20240117 | 180500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 33 | 20240117 | 180400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 34 | 20240117 | 180300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 35 | 20240117 | 180200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 36 | 20240117 | 180100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 37 | 20240117 | 180000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 38 | 20240117 | 175900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 39 | 20240117 | 175800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 40 | 20240117 | 175700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 41 | 20240117 | 175600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 42 | 20240117 | 175500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 43 | 20240117 | 175400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 44 | 20240117 | 175300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 45 | 20240117 | 175200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 46 | 20240117 | 175100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 47 | 20240117 | 175000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 48 | 20240117 | 174900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 49 | 20240117 | 174800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 50 | 20240117 | 174700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 51 | 20240117 | 174600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 52 | 20240117 | 174500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 53 | 20240117 | 174400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 54 | 20240117 | 174300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 55 | 20240117 | 174200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 56 | 20240117 | 174100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 57 | 20240117 | 174000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 58 | 20240117 | 173900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 59 | 20240117 | 173800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 60 | 20240117 | 173700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 61 | 20240117 | 173600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 62 | 20240117 | 173500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 63 | 20240117 | 173400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 64 | 20240117 | 173300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 65 | 20240117 | 173200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 66 | 20240117 | 173100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 67 | 20240117 | 173000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 68 | 20240117 | 172900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 69 | 20240117 | 172800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 70 | 20240117 | 172700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 71 | 20240117 | 172600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 72 | 20240117 | 172500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 73 | 20240117 | 172400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 74 | 20240117 | 172300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 75 | 20240117 | 172200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 76 | 20240117 | 172100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 77 | 20240117 | 172000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 78 | 20240117 | 171900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 79 | 20240117 | 171800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 80 | 20240117 | 171700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 81 | 20240117 | 171600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 82 | 20240117 | 171500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 83 | 20240117 | 171400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 84 | 20240117 | 171300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 85 | 20240117 | 171200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 86 | 20240117 | 171100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 87 | 20240117 | 171000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 88 | 20240117 | 170900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 89 | 20240117 | 170800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 90 | 20240117 | 170700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 91 | 20240117 | 170600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 92 | 20240117 | 170500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 93 | 20240117 | 170400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 94 | 20240117 | 170300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 95 | 20240117 | 170200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 96 | 20240117 | 170100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 97 | 20240117 | 170000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 98 | 20240117 | 165900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 99 | 20240117 | 165800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 100 | 20240117 | 165700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 101 | 20240117 | 165600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 102 | 20240117 | 165500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 103 | 20240117 | 165400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 104 | 20240117 | 165300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 105 | 20240117 | 165200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 106 | 20240117 | 165100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 107 | 20240117 | 165000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 108 | 20240117 | 164900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 109 | 20240117 | 164800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 110 | 20240117 | 164700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 111 | 20240117 | 164600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 112 | 20240117 | 164500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 113 | 20240117 | 164400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 114 | 20240117 | 164300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 115 | 20240117 | 164200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 116 | 20240117 | 164100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 117 | 20240117 | 164000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 118 | 20240117 | 163900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 119 | 20240117 | 163800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 120 | 20240117 | 163700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 121 | 20240117 | 163600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 122 | 20240117 | 163500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 123 | 20240117 | 163400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 124 | 20240117 | 163300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 125 | 20240117 | 163200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 126 | 20240117 | 163100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 127 | 20240117 | 163000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 128 | 20240117 | 162900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 129 | 20240117 | 162800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 130 | 20240117 | 162700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 131 | 20240117 | 162600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 132 | 20240117 | 162500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 133 | 20240117 | 162400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 134 | 20240117 | 162300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 135 | 20240117 | 162200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 136 | 20240117 | 162100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 137 | 20240117 | 162000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 138 | 20240117 | 161900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 139 | 20240117 | 161800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 140 | 20240117 | 161700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 141 | 20240117 | 161600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 142 | 20240117 | 161500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 143 | 20240117 | 161400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 144 | 20240117 | 161300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 145 | 20240117 | 161200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 146 | 20240117 | 161100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 147 | 20240117 | 161000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 148 | 20240117 | 160900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 149 | 20240117 | 160800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 150 | 20240117 | 160700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 151 | 20240117 | 160600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 152 | 20240117 | 160500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 153 | 20240117 | 160400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 154 | 20240117 | 160300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 155 | 20240117 | 160200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 156 | 20240117 | 160100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 157 | 20240117 | 160000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 158 | 20240117 | 155900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 159 | 20240117 | 155800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 160 | 20240117 | 155700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 161 | 20240117 | 155600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 162 | 20240117 | 155500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 163 | 20240117 | 155400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 164 | 20240117 | 155300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 165 | 20240117 | 155200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 166 | 20240117 | 155100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 167 | 20240117 | 155000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 168 | 20240117 | 154900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 169 | 20240117 | 154800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 170 | 20240117 | 154700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 171 | 20240117 | 154600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 172 | 20240117 | 154500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 173 | 20240117 | 154400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 174 | 20240117 | 154300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 175 | 20240117 | 154200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 176 | 20240117 | 154100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 177 | 20240117 | 154000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 178 | 20240117 | 153900 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 179 | 20240117 | 153800 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 180 | 20240117 | 153700 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 181 | 20240117 | 153600 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 182 | 20240117 | 153500 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 183 | 20240117 | 153400 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 184 | 20240117 | 153300 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 185 | 20240117 | 153200 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 186 | 20240117 | 153100 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 0 |
| 187 | 20240117 | 153000 | 40167852300 | 93500 | 93500 | 93500 | 93500 | 13110 |
| 188 | 20240117 | 152900 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 189 | 20240117 | 152800 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 190 | 20240117 | 152700 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 191 | 20240117 | 152600 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 192 | 20240117 | 152500 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 193 | 20240117 | 152400 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 194 | 20240117 | 152300 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 195 | 20240117 | 152200 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 196 | 20240117 | 152100 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 197 | 20240117 | 152000 | 38942067300 | 93600 | 93600 | 93600 | 93600 | 0 |
| 198 | 20240117 | 151900 | 38942067300 | 93600 | 93600 | 93700 | 93500 | 1530 |
| 199 | 20240117 | 151800 | 38798838200 | 93600 | 93600 | 93700 | 93600 | 2109 |
| 200 | 20240117 | 151700 | 38601418700 | 93600 | 93600 | 93700 | 93600 | 2205 |
| 201 | 20240117 | 151600 | 38395008800 | 93700 | 93600 | 93700 | 93600 | 588 |
| 202 | 20240117 | 151500 | 38339963400 | 93600 | 93700 | 93700 | 93600 | 1137 |
| 203 | 20240117 | 151400 | 38233517600 | 93700 | 93700 | 93700 | 93600 | 943 |
| 204 | 20240117 | 151300 | 38145171300 | 93600 | 93700 | 93800 | 93600 | 1788 |
| 205 | 20240117 | 151200 | 37977632700 | 93700 | 93800 | 93900 | 93700 | 1688 |
| 206 | 20240117 | 151100 | 37819308200 | 93900 | 93900 | 93900 | 93800 | 240 |
| 207 | 20240117 | 151000 | 37796789100 | 93900 | 93900 | 93900 | 93800 | 587 |
| 208 | 20240117 | 150900 | 37741691900 | 93900 | 94000 | 94000 | 93900 | 978 |
| 209 | 20240117 | 150800 | 37649850900 | 93900 | 94100 | 94100 | 93900 | 1006 |
| 210 | 20240117 | 150700 | 37555292600 | 94100 | 94100 | 94100 | 94000 | 1393 |
| 211 | 20240117 | 150600 | 37424344300 | 94100 | 94000 | 94200 | 94000 | 1199 |
| 212 | 20240117 | 150500 | 37311549800 | 93900 | 93900 | 94000 | 93800 | 663 |
| 213 | 20240117 | 150400 | 37249277500 | 93900 | 94000 | 94000 | 93900 | 1034 |
| 214 | 20240117 | 150300 | 37152149600 | 94000 | 93900 | 94000 | 93900 | 411 |
| 215 | 20240117 | 150200 | 37113535500 | 93900 | 93800 | 93900 | 93800 | 1522 |
| 216 | 20240117 | 150100 | 36970636000 | 93900 | 93800 | 93900 | 93700 | 314 |
| 217 | 20240117 | 150000 | 36941177000 | 93800 | 93700 | 93900 | 93500 | 3815 |
| 218 | 20240117 | 145900 | 36583592700 | 93600 | 93600 | 93600 | 93500 | 1078 |
| 219 | 20240117 | 145800 | 36482697900 | 93500 | 93600 | 93600 | 93500 | 1114 |
| 220 | 20240117 | 145700 | 36378504600 | 93600 | 93600 | 93700 | 93500 | 3590 |
| 221 | 20240117 | 145600 | 36042666800 | 93600 | 93600 | 93700 | 93600 | 2395 |
| 222 | 20240117 | 145500 | 35818469000 | 93600 | 93700 | 93700 | 93600 | 1418 |
| 223 | 20240117 | 145400 | 35685728200 | 93700 | 93700 | 93700 | 93600 | 268 |
| 224 | 20240117 | 145300 | 35660627800 | 93600 | 93700 | 93800 | 93600 | 534 |
| 225 | 20240117 | 145200 | 35610599500 | 93800 | 93700 | 93800 | 93700 | 762 |
| 226 | 20240117 | 145100 | 35539172600 | 93700 | 93700 | 93800 | 93700 | 1633 |
| 227 | 20240117 | 145000 | 35386156900 | 93700 | 93800 | 93900 | 93700 | 335 |
| 228 | 20240117 | 144900 | 35354743700 | 93800 | 93800 | 93900 | 93700 | 935 |
| 229 | 20240117 | 144800 | 35267090600 | 93800 | 93800 | 93900 | 93800 | 303 |
| 230 | 20240117 | 144700 | 35238658500 | 93800 | 93800 | 93900 | 93800 | 810 |
| 231 | 20240117 | 144600 | 35162675300 | 93800 | 93800 | 93900 | 93800 | 345 |
| 232 | 20240117 | 144500 | 35130307100 | 93900 | 93900 | 93900 | 93800 | 258 |
| 233 | 20240117 | 144400 | 35106094100 | 93800 | 93800 | 93800 | 93700 | 519 |
| 234 | 20240117 | 144300 | 35057443300 | 93800 | 93800 | 93800 | 93700 | 293 |
| 235 | 20240117 | 144200 | 35029961900 | 93800 | 93900 | 93900 | 93800 | 594 |
| 236 | 20240117 | 144100 | 34974231800 | 93900 | 93900 | 93900 | 93800 | 425 |
| 237 | 20240117 | 144000 | 34934363300 | 93800 | 93800 | 93900 | 93800 | 766 |
| 238 | 20240117 | 143900 | 34862500700 | 93800 | 93800 | 93900 | 93700 | 404 |
| 239 | 20240117 | 143800 | 34824605400 | 93800 | 93700 | 93800 | 93700 | 419 |
| 240 | 20240117 | 143700 | 34785317000 | 93800 | 93800 | 93800 | 93700 | 1058 |
| 241 | 20240117 | 143600 | 34686167000 | 93800 | 93700 | 93800 | 93700 | 320 |
| 242 | 20240117 | 143500 | 34656153300 | 93800 | 93800 | 93800 | 93700 | 789 |
| 243 | 20240117 | 143400 | 34582154700 | 93800 | 93800 | 93800 | 93700 | 317 |
| 244 | 20240117 | 143300 | 34552434400 | 93700 | 93700 | 93700 | 93600 | 719 |
| 245 | 20240117 | 143200 | 34485070600 | 93700 | 93700 | 93700 | 93600 | 692 |
| 246 | 20240117 | 143100 | 34420257900 | 93700 | 93800 | 93800 | 93600 | 565 |
| 247 | 20240117 | 143000 | 34367328900 | 93800 | 93900 | 93900 | 93700 | 3522 |
| 248 | 20240117 | 142900 | 34037125100 | 93900 | 93900 | 93900 | 93800 | 751 |
| 249 | 20240117 | 142800 | 33966647800 | 93800 | 93800 | 93900 | 93800 | 372 |
| 250 | 20240117 | 142700 | 33931731600 | 93900 | 93900 | 94000 | 93800 | 395 |
| 251 | 20240117 | 142600 | 33894656100 | 93900 | 93900 | 94000 | 93900 | 1783 |
| 252 | 20240117 | 142500 | 33727232300 | 93900 | 94000 | 94000 | 93900 | 620 |
| 253 | 20240117 | 142400 | 33669006100 | 94000 | 94000 | 94000 | 93900 | 186 |
| 254 | 20240117 | 142300 | 33651526500 | 94000 | 94100 | 94100 | 94000 | 609 |
| 255 | 20240117 | 142200 | 33594279400 | 94000 | 94100 | 94100 | 94000 | 250 |
| 256 | 20240117 | 142100 | 33570764200 | 94100 | 94100 | 94100 | 94000 | 890 |
| 257 | 20240117 | 142000 | 33487060600 | 94100 | 94000 | 94100 | 94000 | 2506 |
| 258 | 20240117 | 141900 | 33251494000 | 94100 | 94100 | 94100 | 94000 | 856 |
| 259 | 20240117 | 141800 | 33171004700 | 94100 | 94000 | 94100 | 94000 | 427 |
| 260 | 20240117 | 141700 | 33130841100 | 94100 | 94100 | 94100 | 94000 | 191 |
| 261 | 20240117 | 141600 | 33112873200 | 94100 | 94200 | 94200 | 94100 | 487 |
| 262 | 20240117 | 141500 | 33067034800 | 94100 | 94200 | 94200 | 94100 | 899 |
| 263 | 20240117 | 141400 | 32982426800 | 94100 | 94100 | 94200 | 94100 | 78 |
| 264 | 20240117 | 141300 | 32975086700 | 94100 | 94200 | 94200 | 94000 | 458 |
| 265 | 20240117 | 141200 | 32931996000 | 94100 | 94100 | 94100 | 94000 | 168 |
| 266 | 20240117 | 141100 | 32916187900 | 94100 | 94200 | 94200 | 94000 | 2783 |
| 267 | 20240117 | 141000 | 32654536300 | 94200 | 94200 | 94200 | 94100 | 486 |
| 268 | 20240117 | 140900 | 32608797100 | 94200 | 94200 | 94300 | 94200 | 657 |
| 269 | 20240117 | 140800 | 32546905500 | 94200 | 94100 | 94200 | 94100 | 123 |
| 270 | 20240117 | 140700 | 32535321000 | 94100 | 94200 | 94200 | 94000 | 1997 |
| 271 | 20240117 | 140600 | 32347408900 | 94200 | 94400 | 94400 | 94200 | 1328 |
| 272 | 20240117 | 140500 | 32222229600 | 94400 | 94400 | 94400 | 94300 | 274 |
| 273 | 20240117 | 140400 | 32196389900 | 94400 | 94400 | 94400 | 94300 | 140 |
| 274 | 20240117 | 140300 | 32183174400 | 94400 | 94300 | 94400 | 94300 | 81 |
| 275 | 20240117 | 140200 | 32175534700 | 94300 | 94500 | 94500 | 94300 | 253 |
| 276 | 20240117 | 140100 | 32151659000 | 94500 | 94400 | 94600 | 94400 | 167 |
| 277 | 20240117 | 140000 | 32135881300 | 94400 | 94500 | 94600 | 94400 | 297 |
| 278 | 20240117 | 135900 | 32107812400 | 94500 | 94400 | 94500 | 94400 | 125 |
| 279 | 20240117 | 135800 | 32096011000 | 94400 | 94400 | 94400 | 94300 | 289 |
| 280 | 20240117 | 135700 | 32068734000 | 94400 | 94500 | 94500 | 94400 | 369 |
| 281 | 20240117 | 135600 | 32033896900 | 94500 | 94600 | 94600 | 94500 | 544 |
| 282 | 20240117 | 135500 | 31982488700 | 94600 | 94700 | 94700 | 94600 | 281 |
| 283 | 20240117 | 135400 | 31955902400 | 94700 | 94900 | 94900 | 94700 | 150 |
| 284 | 20240117 | 135300 | 31941690600 | 94700 | 94600 | 94700 | 94500 | 381 |
| 285 | 20240117 | 135200 | 31905676600 | 94600 | 94700 | 94700 | 94600 | 352 |
| 286 | 20240117 | 135100 | 31872377000 | 94700 | 94900 | 95000 | 94600 | 617 |
| 287 | 20240117 | 135000 | 31813969800 | 95000 | 95100 | 95100 | 94900 | 1203 |
| 288 | 20240117 | 134900 | 31699666600 | 95100 | 95100 | 95200 | 95100 | 601 |
| 289 | 20240117 | 134800 | 31642499100 | 95100 | 95100 | 95200 | 95100 | 194 |
| 290 | 20240117 | 134700 | 31624044700 | 95100 | 95200 | 95200 | 95000 | 460 |
| 291 | 20240117 | 134600 | 31580302800 | 95200 | 94700 | 95200 | 94600 | 1936 |
| 292 | 20240117 | 134500 | 31396510800 | 94700 | 94700 | 94800 | 94600 | 698 |
| 293 | 20240117 | 134400 | 31330420000 | 94600 | 94800 | 94800 | 94600 | 416 |
| 294 | 20240117 | 134300 | 31291026100 | 94800 | 94800 | 94900 | 94700 | 758 |
| 295 | 20240117 | 134200 | 31219150400 | 94700 | 94100 | 94700 | 94100 | 3409 |
| 296 | 20240117 | 134100 | 30897441800 | 94100 | 94100 | 94100 | 94000 | 293 |
| 297 | 20240117 | 134000 | 30869876500 | 94100 | 94100 | 94200 | 94100 | 396 |
| 298 | 20240117 | 133900 | 30832610700 | 94100 | 94100 | 94200 | 94100 | 457 |
| 299 | 20240117 | 133800 | 30789606000 | 94100 | 94100 | 94100 | 94000 | 1706 |
| 300 | 20240117 | 133700 | 30629195400 | 94100 | 94200 | 94200 | 94100 | 1303 |
| 301 | 20240117 | 133600 | 30506581400 | 94100 | 94200 | 94200 | 94100 | 428 |
| 302 | 20240117 | 133500 | 30466304000 | 94200 | 94200 | 94300 | 94100 | 2139 |
| 303 | 20240117 | 133400 | 30264802600 | 94200 | 94200 | 94300 | 94200 | 456 |
| 304 | 20240117 | 133300 | 30221843700 | 94200 | 94200 | 94300 | 94200 | 446 |
| 305 | 20240117 | 133200 | 30179829800 | 94200 | 94300 | 94300 | 94200 | 164 |
| 306 | 20240117 | 133100 | 30164376000 | 94300 | 94300 | 94300 | 94200 | 255 |
| 307 | 20240117 | 133000 | 30140337300 | 94200 | 94300 | 94300 | 94200 | 286 |
| 308 | 20240117 | 132900 | 30113395500 | 94200 | 94300 | 94300 | 94200 | 471 |
| 309 | 20240117 | 132800 | 30068991100 | 94300 | 94300 | 94300 | 94300 | 171 |
| 310 | 20240117 | 132700 | 30052865800 | 94300 | 94400 | 94400 | 94300 | 329 |
| 311 | 20240117 | 132600 | 30021839700 | 94400 | 94400 | 94400 | 94300 | 661 |
| 312 | 20240117 | 132500 | 29959489500 | 94400 | 94300 | 94400 | 94300 | 74 |
| 313 | 20240117 | 132400 | 29952505400 | 94300 | 94300 | 94400 | 94300 | 117 |
| 314 | 20240117 | 132300 | 29941471200 | 94300 | 94300 | 94400 | 94300 | 545 |
| 315 | 20240117 | 132200 | 29890077500 | 94300 | 94400 | 94400 | 94300 | 202 |
| 316 | 20240117 | 132100 | 29871019500 | 94400 | 94300 | 94400 | 94300 | 209 |
| 317 | 20240117 | 132000 | 29851304800 | 94300 | 94300 | 94300 | 94300 | 36 |
| 318 | 20240117 | 131900 | 29847910000 | 94300 | 94300 | 94400 | 94300 | 260 |
| 319 | 20240117 | 131800 | 29823380200 | 94300 | 94400 | 94400 | 94300 | 192 |
| 320 | 20240117 | 131700 | 29805274500 | 94300 | 94300 | 94400 | 94200 | 708 |
| 321 | 20240117 | 131600 | 29738525500 | 94300 | 94300 | 94400 | 94200 | 362 |
| 322 | 20240117 | 131500 | 29704390900 | 94300 | 94300 | 94400 | 94200 | 2029 |
| 323 | 20240117 | 131400 | 29513055800 | 94300 | 94300 | 94300 | 94200 | 670 |
| 324 | 20240117 | 131300 | 29449926400 | 94200 | 94300 | 94300 | 94200 | 73 |
| 325 | 20240117 | 131200 | 29443047300 | 94300 | 94200 | 94300 | 94200 | 86 |
| 326 | 20240117 | 131100 | 29434941400 | 94300 | 94300 | 94400 | 94200 | 1156 |
| 327 | 20240117 | 131000 | 29325948000 | 94300 | 94300 | 94400 | 94300 | 335 |
| 328 | 20240117 | 130900 | 29294353000 | 94300 | 94400 | 94400 | 94300 | 450 |
| 329 | 20240117 | 130800 | 29251915600 | 94400 | 94400 | 94400 | 94300 | 508 |
| 330 | 20240117 | 130700 | 29203977600 | 94400 | 94400 | 94400 | 94300 | 289 |
| 331 | 20240117 | 130600 | 29176709500 | 94400 | 94300 | 94400 | 94300 | 521 |
| 332 | 20240117 | 130500 | 29127566100 | 94300 | 94400 | 94400 | 94300 | 339 |
| 333 | 20240117 | 130400 | 29095588100 | 94300 | 94400 | 94400 | 94300 | 224 |
| 334 | 20240117 | 130300 | 29074454700 | 94400 | 94400 | 94500 | 94300 | 780 |
| 335 | 20240117 | 130200 | 29000825800 | 94400 | 94400 | 94400 | 94400 | 445 |
| 336 | 20240117 | 130100 | 28958817800 | 94400 | 94400 | 94400 | 94300 | 1312 |
| 337 | 20240117 | 130000 | 28835075700 | 94400 | 94500 | 94500 | 94400 | 315 |
| 338 | 20240117 | 125900 | 28805338900 | 94400 | 94500 | 94500 | 94400 | 771 |
| 339 | 20240117 | 125800 | 28732539400 | 94500 | 94400 | 94500 | 94400 | 104 |
| 340 | 20240117 | 125700 | 28722719700 | 94500 | 94400 | 94500 | 94300 | 1094 |
| 341 | 20240117 | 125600 | 28619449900 | 94400 | 94400 | 94500 | 94400 | 193 |
| 342 | 20240117 | 125500 | 28601230600 | 94400 | 94500 | 94500 | 94400 | 447 |
| 343 | 20240117 | 125400 | 28559031400 | 94500 | 94500 | 94500 | 94400 | 135 |
| 344 | 20240117 | 125300 | 28546279000 | 94500 | 94500 | 94500 | 94400 | 180 |
| 345 | 20240117 | 125200 | 28529269300 | 94500 | 94500 | 94600 | 94500 | 167 |
| 346 | 20240117 | 125100 | 28513479500 | 94500 | 94400 | 94500 | 94400 | 527 |
| 347 | 20240117 | 125000 | 28463680200 | 94500 | 94500 | 94600 | 94400 | 218 |
| 348 | 20240117 | 124900 | 28443086200 | 94400 | 94400 | 94600 | 94400 | 465 |
| 349 | 20240117 | 124800 | 28399188700 | 94400 | 94500 | 94600 | 94400 | 224 |
| 350 | 20240117 | 124700 | 28378031000 | 94600 | 94500 | 94600 | 94400 | 475 |
| 351 | 20240117 | 124600 | 28333142100 | 94500 | 94600 | 94600 | 94500 | 178 |
| 352 | 20240117 | 124500 | 28316315000 | 94600 | 94500 | 94600 | 94500 | 209 |
| 353 | 20240117 | 124400 | 28296552300 | 94400 | 94500 | 94600 | 94400 | 106 |
| 354 | 20240117 | 124300 | 28286538800 | 94400 | 94600 | 94600 | 94400 | 489 |
| 355 | 20240117 | 124200 | 28240346800 | 94600 | 94500 | 94600 | 94500 | 276 |
| 356 | 20240117 | 124100 | 28214254200 | 94500 | 94400 | 94500 | 94400 | 235 |
| 357 | 20240117 | 124000 | 28192049300 | 94400 | 94500 | 94500 | 94400 | 433 |
| 358 | 20240117 | 123900 | 28151134700 | 94500 | 94600 | 94600 | 94500 | 389 |
| 359 | 20240117 | 123800 | 28114368700 | 94500 | 94500 | 94600 | 94500 | 705 |
| 360 | 20240117 | 123700 | 28047745800 | 94500 | 94500 | 94500 | 94400 | 994 |
| 361 | 20240117 | 123600 | 27953824100 | 94500 | 94500 | 94600 | 94400 | 1272 |
| 362 | 20240117 | 123500 | 27833623400 | 94500 | 94600 | 94700 | 94500 | 140 |
| 363 | 20240117 | 123400 | 27820383800 | 94600 | 94700 | 94800 | 94600 | 300 |
| 364 | 20240117 | 123300 | 27791986200 | 94700 | 94600 | 94800 | 94600 | 358 |
| 365 | 20240117 | 123200 | 27758087300 | 94600 | 94800 | 94800 | 94600 | 58 |
| 366 | 20240117 | 123100 | 27752599700 | 94600 | 94800 | 94800 | 94600 | 929 |
| 367 | 20240117 | 123000 | 27664705000 | 94700 | 94800 | 94800 | 94700 | 756 |
| 368 | 20240117 | 122900 | 27593066500 | 94800 | 94800 | 94900 | 94700 | 443 |
| 369 | 20240117 | 122800 | 27551084900 | 94800 | 95000 | 95000 | 94800 | 829 |
| 370 | 20240117 | 122700 | 27472434300 | 95000 | 95000 | 95000 | 94900 | 367 |
| 371 | 20240117 | 122600 | 27437603300 | 95000 | 95000 | 95000 | 94900 | 179 |
| 372 | 20240117 | 122500 | 27420607400 | 95000 | 95000 | 95000 | 94900 | 359 |
| 373 | 20240117 | 122400 | 27386514700 | 95000 | 95100 | 95100 | 95000 | 417 |
| 374 | 20240117 | 122300 | 27346898000 | 95100 | 95000 | 95100 | 95000 | 254 |
| 375 | 20240117 | 122200 | 27322764800 | 95000 | 95000 | 95000 | 95000 | 386 |
| 376 | 20240117 | 122100 | 27286094800 | 94900 | 94900 | 95000 | 94800 | 1794 |
| 377 | 20240117 | 122000 | 27115707800 | 94900 | 94800 | 94900 | 94800 | 273 |
| 378 | 20240117 | 121900 | 27089816600 | 94800 | 94800 | 94800 | 94700 | 333 |
| 379 | 20240117 | 121800 | 27058248700 | 94800 | 94700 | 94800 | 94600 | 259 |
| 380 | 20240117 | 121700 | 27033727600 | 94600 | 94700 | 94700 | 94600 | 117 |
| 381 | 20240117 | 121600 | 27022652900 | 94600 | 94700 | 94700 | 94600 | 168 |
| 382 | 20240117 | 121500 | 27006754000 | 94700 | 94700 | 94700 | 94600 | 314 |
| 383 | 20240117 | 121400 | 26977035900 | 94700 | 94700 | 94700 | 94600 | 45 |
| 384 | 20240117 | 121300 | 26972775700 | 94600 | 94700 | 94700 | 94600 | 187 |
| 385 | 20240117 | 121200 | 26955078600 | 94700 | 94500 | 94700 | 94500 | 759 |
| 386 | 20240117 | 121100 | 26883262800 | 94600 | 94600 | 94600 | 94500 | 157 |
| 387 | 20240117 | 121000 | 26868416800 | 94500 | 94600 | 94600 | 94500 | 68 |
| 388 | 20240117 | 120900 | 26861987500 | 94600 | 94500 | 94600 | 94500 | 105 |
| 389 | 20240117 | 120800 | 26852058700 | 94600 | 94600 | 94600 | 94500 | 465 |
| 390 | 20240117 | 120700 | 26808109300 | 94500 | 94600 | 94600 | 94500 | 167 |
| 391 | 20240117 | 120600 | 26792324000 | 94600 | 94500 | 94600 | 94500 | 99 |
| 392 | 20240117 | 120500 | 26782960400 | 94500 | 94500 | 94600 | 94500 | 119 |
| 393 | 20240117 | 120400 | 26771708700 | 94500 | 94600 | 94600 | 94500 | 271 |
| 394 | 20240117 | 120300 | 26746088100 | 94500 | 94600 | 94600 | 94500 | 63 |
| 395 | 20240117 | 120200 | 26740132900 | 94600 | 94600 | 94600 | 94500 | 150 |
| 396 | 20240117 | 120100 | 26725943000 | 94600 | 94500 | 94600 | 94500 | 385 |
| 397 | 20240117 | 120000 | 26689552300 | 94500 | 94500 | 94600 | 94500 | 322 |
| 398 | 20240117 | 115900 | 26659123100 | 94600 | 94500 | 94600 | 94400 | 321 |
| 399 | 20240117 | 115800 | 26628789500 | 94500 | 94500 | 94500 | 94500 | 177 |
| 400 | 20240117 | 115700 | 26612063000 | 94500 | 94400 | 94500 | 94400 | 133 |
| 401 | 20240117 | 115600 | 26599506300 | 94400 | 94400 | 94400 | 94400 | 103 |
| 402 | 20240117 | 115500 | 26589783100 | 94400 | 94200 | 94400 | 94200 | 259 |
| 403 | 20240117 | 115400 | 26565361800 | 94300 | 94300 | 94300 | 94200 | 160 |
| 404 | 20240117 | 115300 | 26550282500 | 94300 | 94400 | 94400 | 94100 | 1243 |
| 405 | 20240117 | 115200 | 26433160800 | 94400 | 94400 | 94400 | 94300 | 266 |
| 406 | 20240117 | 115100 | 26408052800 | 94400 | 94400 | 94400 | 94400 | 966 |
| 407 | 20240117 | 115000 | 26316862400 | 94400 | 94300 | 94400 | 94200 | 698 |
| 408 | 20240117 | 114900 | 26251032800 | 94300 | 94200 | 94300 | 94100 | 1322 |
| 409 | 20240117 | 114800 | 26126543400 | 94200 | 94200 | 94200 | 94100 | 193 |
| 410 | 20240117 | 114700 | 26108376100 | 94200 | 94200 | 94200 | 94100 | 207 |
| 411 | 20240117 | 114600 | 26088887000 | 94200 | 94200 | 94200 | 94100 | 82 |
| 412 | 20240117 | 114500 | 26081163100 | 94100 | 94100 | 94300 | 94100 | 863 |
| 413 | 20240117 | 114400 | 25999902400 | 94100 | 94300 | 94300 | 94100 | 454 |
| 414 | 20240117 | 114300 | 25957145100 | 94300 | 94400 | 94400 | 94200 | 612 |
| 415 | 20240117 | 114200 | 25899438900 | 94400 | 94400 | 94400 | 94300 | 498 |
| 416 | 20240117 | 114100 | 25852433700 | 94400 | 94300 | 94400 | 94300 | 266 |
| 417 | 20240117 | 114000 | 25827346100 | 94300 | 94300 | 94400 | 94200 | 622 |
| 418 | 20240117 | 113900 | 25768696400 | 94400 | 94400 | 94400 | 94300 | 596 |
| 419 | 20240117 | 113800 | 25712471600 | 94400 | 94200 | 94400 | 94200 | 291 |
| 420 | 20240117 | 113700 | 25685028500 | 94200 | 94200 | 94300 | 94200 | 742 |
| 421 | 20240117 | 113600 | 25615075500 | 94300 | 94300 | 94300 | 94000 | 4275 |
| 422 | 20240117 | 113500 | 25212910300 | 94200 | 94300 | 94300 | 94200 | 314 |
| 423 | 20240117 | 113400 | 25183319700 | 94200 | 94400 | 94400 | 94200 | 1070 |
| 424 | 20240117 | 113300 | 25082418100 | 94400 | 94400 | 94400 | 94300 | 315 |
| 425 | 20240117 | 113200 | 25052696100 | 94400 | 94500 | 94500 | 94400 | 485 |
| 426 | 20240117 | 113100 | 25006911100 | 94500 | 94500 | 94500 | 94500 | 187 |
| 427 | 20240117 | 113000 | 24989239600 | 94500 | 94500 | 94500 | 94400 | 196 |
| 428 | 20240117 | 112900 | 24970725600 | 94500 | 94500 | 94600 | 94500 | 546 |
| 429 | 20240117 | 112800 | 24919127600 | 94700 | 94600 | 94900 | 94500 | 471 |
| 430 | 20240117 | 112700 | 24874549400 | 94600 | 94500 | 94600 | 94400 | 363 |
| 431 | 20240117 | 112600 | 24840253400 | 94500 | 94500 | 94600 | 94400 | 372 |
| 432 | 20240117 | 112500 | 24805111000 | 94500 | 94600 | 94600 | 94400 | 975 |
| 433 | 20240117 | 112400 | 24712971000 | 94700 | 94600 | 94700 | 94500 | 720 |
| 434 | 20240117 | 112300 | 24644824800 | 94700 | 94600 | 94700 | 94500 | 2574 |
| 435 | 20240117 | 112200 | 24401484200 | 94600 | 94700 | 94700 | 94600 | 486 |
| 436 | 20240117 | 112100 | 24355502100 | 94600 | 94600 | 94700 | 94600 | 281 |
| 437 | 20240117 | 112000 | 24328909500 | 94700 | 94900 | 94900 | 94700 | 792 |
| 438 | 20240117 | 111900 | 24253894500 | 94800 | 94900 | 94900 | 94700 | 694 |
| 439 | 20240117 | 111800 | 24188104700 | 94800 | 95000 | 95000 | 94800 | 1790 |
| 440 | 20240117 | 111700 | 24018108700 | 95100 | 95200 | 95200 | 95000 | 836 |
| 441 | 20240117 | 111600 | 23938639000 | 95100 | 95200 | 95200 | 95100 | 124 |
| 442 | 20240117 | 111500 | 23926840300 | 95200 | 95200 | 95300 | 95200 | 209 |
| 443 | 20240117 | 111400 | 23906943300 | 95200 | 95200 | 95300 | 95200 | 206 |
| 444 | 20240117 | 111300 | 23887331800 | 95200 | 95300 | 95300 | 95200 | 211 |
| 445 | 20240117 | 111200 | 23867235000 | 95200 | 95300 | 95300 | 95200 | 157 |
| 446 | 20240117 | 111100 | 23852285800 | 95300 | 95300 | 95300 | 95200 | 185 |
| 447 | 20240117 | 111000 | 23834664300 | 95300 | 95200 | 95300 | 95200 | 268 |
| 448 | 20240117 | 110900 | 23809150100 | 95200 | 95200 | 95200 | 95100 | 438 |
| 449 | 20240117 | 110800 | 23767457100 | 95200 | 95300 | 95300 | 95100 | 121 |
| 450 | 20240117 | 110700 | 23755938800 | 95200 | 95100 | 95200 | 95000 | 1189 |
| 451 | 20240117 | 110600 | 23642864800 | 95000 | 95100 | 95100 | 95000 | 361 |
| 452 | 20240117 | 110500 | 23608560500 | 95000 | 95100 | 95100 | 95000 | 111 |
| 453 | 20240117 | 110400 | 23598010800 | 95100 | 95100 | 95100 | 95000 | 328 |
| 454 | 20240117 | 110300 | 23566826900 | 95100 | 95100 | 95200 | 95100 | 220 |
| 455 | 20240117 | 110200 | 23545902900 | 95100 | 95100 | 95200 | 95100 | 73 |
| 456 | 20240117 | 110100 | 23538958300 | 95100 | 95200 | 95200 | 95000 | 361 |
| 457 | 20240117 | 110000 | 23504627200 | 95200 | 95100 | 95200 | 95100 | 102 |
| 458 | 20240117 | 105900 | 23494926100 | 95100 | 95200 | 95200 | 95100 | 92 |
| 459 | 20240117 | 105800 | 23486174400 | 95200 | 95200 | 95200 | 95100 | 282 |
| 460 | 20240117 | 105700 | 23459348500 | 95200 | 95100 | 95200 | 95100 | 389 |
| 461 | 20240117 | 105600 | 23422349600 | 95100 | 95200 | 95300 | 95100 | 376 |
| 462 | 20240117 | 105500 | 23386564800 | 95200 | 95200 | 95200 | 95100 | 235 |
| 463 | 20240117 | 105400 | 23364213100 | 95200 | 95200 | 95300 | 95100 | 465 |
| 464 | 20240117 | 105300 | 23319973300 | 95200 | 95300 | 95300 | 95100 | 117 |
| 465 | 20240117 | 105200 | 23308833600 | 95300 | 95300 | 95400 | 95200 | 371 |
| 466 | 20240117 | 105100 | 23273482700 | 95300 | 95200 | 95400 | 95100 | 492 |
| 467 | 20240117 | 105000 | 23226640800 | 95100 | 95100 | 95200 | 95000 | 261 |
| 468 | 20240117 | 104900 | 23201821800 | 95100 | 95100 | 95100 | 95000 | 133 |
| 469 | 20240117 | 104800 | 23189175900 | 95100 | 95000 | 95100 | 95000 | 205 |
| 470 | 20240117 | 104700 | 23169700100 | 95000 | 95000 | 95100 | 95000 | 135 |
| 471 | 20240117 | 104600 | 23156874900 | 95000 | 94800 | 95000 | 94800 | 855 |
| 472 | 20240117 | 104500 | 23075712300 | 94800 | 94800 | 94800 | 94700 | 216 |
| 473 | 20240117 | 104400 | 23055236000 | 94900 | 94800 | 94900 | 94700 | 535 |
| 474 | 20240117 | 104300 | 23004507600 | 94900 | 94900 | 94900 | 94800 | 321 |
| 475 | 20240117 | 104200 | 22974068700 | 94800 | 94900 | 94900 | 94800 | 826 |
| 476 | 20240117 | 104100 | 22895706000 | 94900 | 94800 | 94900 | 94700 | 410 |
| 477 | 20240117 | 104000 | 22856839800 | 94800 | 94800 | 94800 | 94700 | 147 |
| 478 | 20240117 | 103900 | 22842907300 | 94800 | 94800 | 94800 | 94700 | 165 |
| 479 | 20240117 | 103800 | 22827268600 | 94800 | 94800 | 94800 | 94700 | 428 |
| 480 | 20240117 | 103700 | 22786718500 | 94800 | 94800 | 94800 | 94700 | 354 |
| 481 | 20240117 | 103600 | 22753171300 | 94800 | 94800 | 94900 | 94700 | 362 |
| 482 | 20240117 | 103500 | 22718866600 | 94900 | 94800 | 94900 | 94800 | 432 |
| 483 | 20240117 | 103400 | 22677908900 | 94800 | 94700 | 94800 | 94600 | 388 |
| 484 | 20240117 | 103300 | 22641155900 | 94700 | 94700 | 94700 | 94500 | 1315 |
| 485 | 20240117 | 103200 | 22516801500 | 94700 | 94900 | 95000 | 94700 | 1015 |
| 486 | 20240117 | 103100 | 22420640900 | 94900 | 95200 | 95200 | 94900 | 1998 |
| 487 | 20240117 | 103000 | 22230813800 | 95100 | 95300 | 95400 | 95100 | 531 |
| 488 | 20240117 | 102900 | 22180280900 | 95400 | 95200 | 95400 | 95100 | 434 |
| 489 | 20240117 | 102800 | 22138942900 | 95200 | 95600 | 95600 | 95100 | 6378 |
| 490 | 20240117 | 102700 | 21530004400 | 95600 | 95600 | 95600 | 95500 | 1105 |
| 491 | 20240117 | 102600 | 21424441000 | 95600 | 95700 | 95700 | 95500 | 1662 |
| 492 | 20240117 | 102500 | 21265506100 | 95600 | 95400 | 95700 | 95400 | 1388 |
| 493 | 20240117 | 102400 | 21132922200 | 95400 | 95400 | 95500 | 95300 | 2007 |
| 494 | 20240117 | 102300 | 20941430200 | 95300 | 95100 | 95400 | 95100 | 2064 |
| 495 | 20240117 | 102200 | 20744764100 | 95100 | 95100 | 95200 | 95000 | 1142 |
| 496 | 20240117 | 102100 | 20636171300 | 95000 | 95000 | 95100 | 94900 | 933 |
| 497 | 20240117 | 102000 | 20547540600 | 94900 | 94900 | 95000 | 94800 | 547 |
| 498 | 20240117 | 101900 | 20495624700 | 94900 | 94600 | 95000 | 94600 | 1660 |
| 499 | 20240117 | 101800 | 20338123000 | 94700 | 94300 | 94700 | 94200 | 6771 |
| 500 | 20240117 | 101700 | 19698928600 | 94300 | 94200 | 94300 | 94100 | 765 |
| 501 | 20240117 | 101600 | 19626865300 | 94300 | 94300 | 94300 | 94100 | 507 |
| 502 | 20240117 | 101500 | 19579095800 | 94300 | 94200 | 94300 | 94100 | 803 |
| 503 | 20240117 | 101400 | 19503473700 | 94200 | 94300 | 94300 | 94200 | 630 |
| 504 | 20240117 | 101300 | 19444122900 | 94300 | 94100 | 94300 | 94100 | 1558 |
| 505 | 20240117 | 101200 | 19297380300 | 94200 | 94300 | 94300 | 94100 | 1016 |
| 506 | 20240117 | 101100 | 19201733300 | 94300 | 94400 | 94400 | 94200 | 1278 |
| 507 | 20240117 | 101000 | 19081283200 | 94300 | 94400 | 94400 | 94100 | 826 |
| 508 | 20240117 | 100900 | 19003403300 | 94400 | 94000 | 94500 | 93900 | 2797 |
| 509 | 20240117 | 100800 | 18739911700 | 94000 | 93900 | 94100 | 93900 | 818 |
| 510 | 20240117 | 100700 | 18663047500 | 93900 | 94000 | 94000 | 93900 | 2570 |
| 511 | 20240117 | 100600 | 18421559000 | 94000 | 93700 | 94000 | 93600 | 3281 |
| 512 | 20240117 | 100500 | 18114016400 | 93700 | 93700 | 93800 | 93600 | 1958 |
| 513 | 20240117 | 100400 | 17930581500 | 93700 | 93800 | 93800 | 93600 | 4979 |
| 514 | 20240117 | 100300 | 17463827400 | 93800 | 93800 | 93800 | 93700 | 2787 |
| 515 | 20240117 | 100200 | 17202599700 | 93900 | 94000 | 94000 | 93800 | 1267 |
| 516 | 20240117 | 100100 | 17083598600 | 94000 | 93900 | 94200 | 93800 | 4344 |
| 517 | 20240117 | 100000 | 16675540700 | 93800 | 93800 | 94100 | 93600 | 2876 |
| 518 | 20240117 | 095900 | 16405556400 | 93900 | 94000 | 94000 | 93500 | 7734 |
| 519 | 20240117 | 095800 | 15680401700 | 94000 | 94500 | 94500 | 94000 | 4210 |
| 520 | 20240117 | 095700 | 15283897100 | 94400 | 94700 | 94700 | 94400 | 4060 |
| 521 | 20240117 | 095600 | 14900224100 | 94700 | 95100 | 95100 | 94600 | 12598 |
| 522 | 20240117 | 095500 | 13704288100 | 95100 | 95200 | 95200 | 95100 | 2042 |
| 523 | 20240117 | 095400 | 13510085100 | 95200 | 95200 | 95200 | 95100 | 995 |
| 524 | 20240117 | 095300 | 13415447200 | 95100 | 95200 | 95200 | 95100 | 715 |
| 525 | 20240117 | 095200 | 13347421100 | 95200 | 95100 | 95200 | 95100 | 784 |
| 526 | 20240117 | 095100 | 13272790400 | 95200 | 95200 | 95200 | 95100 | 1672 |
| 527 | 20240117 | 095000 | 13113664300 | 95100 | 95200 | 95200 | 95100 | 875 |
| 528 | 20240117 | 094900 | 13030424600 | 95200 | 95200 | 95200 | 95100 | 1027 |
| 529 | 20240117 | 094800 | 12932740100 | 95200 | 95200 | 95200 | 95100 | 1462 |
| 530 | 20240117 | 094700 | 12793678800 | 95200 | 95200 | 95300 | 95100 | 1027 |
| 531 | 20240117 | 094600 | 12695908800 | 95200 | 95400 | 95400 | 95200 | 2749 |
| 532 | 20240117 | 094500 | 12434002500 | 95400 | 95400 | 95500 | 95400 | 1011 |
| 533 | 20240117 | 094400 | 12337552700 | 95400 | 95400 | 95400 | 95300 | 1052 |
| 534 | 20240117 | 094300 | 12237207000 | 95400 | 95400 | 95400 | 95300 | 834 |
| 535 | 20240117 | 094200 | 12157704400 | 95300 | 95400 | 95400 | 95200 | 1215 |
| 536 | 20240117 | 094100 | 12041852600 | 95400 | 95100 | 95400 | 95100 | 2668 |
| 537 | 20240117 | 094000 | 11787669100 | 95200 | 95300 | 95300 | 95100 | 1968 |
| 538 | 20240117 | 093900 | 11600335600 | 95300 | 95200 | 95300 | 95200 | 1682 |
| 539 | 20240117 | 093800 | 11440125700 | 95200 | 95300 | 95300 | 95200 | 762 |
| 540 | 20240117 | 093700 | 11367539100 | 95300 | 95200 | 95300 | 95100 | 2223 |
| 541 | 20240117 | 093600 | 11155937700 | 95100 | 95100 | 95400 | 95100 | 6714 |
| 542 | 20240117 | 093500 | 10516532100 | 95100 | 95300 | 95300 | 95100 | 1824 |
| 543 | 20240117 | 093400 | 10342907400 | 95200 | 95400 | 95500 | 95200 | 2395 |
| 544 | 20240117 | 093300 | 10114533800 | 95400 | 95600 | 95600 | 95300 | 3892 |
| 545 | 20240117 | 093200 | 9742999000 | 95600 | 95600 | 95700 | 95500 | 2928 |
| 546 | 20240117 | 093100 | 9463173100 | 95600 | 95700 | 95800 | 95600 | 952 |
| 547 | 20240117 | 093000 | 9372064600 | 95700 | 95800 | 95900 | 95700 | 1482 |
| 548 | 20240117 | 092900 | 9230178000 | 95900 | 96000 | 96000 | 95800 | 1477 |
| 549 | 20240117 | 092800 | 9088618300 | 96000 | 96100 | 96100 | 95900 | 2040 |
| 550 | 20240117 | 092700 | 8892760700 | 96000 | 96400 | 96400 | 96000 | 2255 |
| 551 | 20240117 | 092600 | 8675846000 | 96300 | 96200 | 96400 | 95900 | 2995 |
| 552 | 20240117 | 092500 | 8387977200 | 96000 | 95900 | 96200 | 95700 | 2965 |
| 553 | 20240117 | 092400 | 8103645400 | 96000 | 95900 | 96100 | 95800 | 1767 |
| 554 | 20240117 | 092300 | 7934342900 | 95800 | 95800 | 96000 | 95700 | 3714 |
| 555 | 20240117 | 092200 | 7578301500 | 95800 | 95800 | 95900 | 95700 | 1712 |
| 556 | 20240117 | 092100 | 7414284400 | 95700 | 95900 | 96000 | 95700 | 4961 |
| 557 | 20240117 | 092000 | 6939085500 | 96000 | 95900 | 96000 | 95800 | 3455 |
| 558 | 20240117 | 091900 | 6607794300 | 95900 | 96100 | 96100 | 95900 | 4219 |
| 559 | 20240117 | 091800 | 6202837400 | 96100 | 96200 | 96300 | 96000 | 1381 |
| 560 | 20240117 | 091700 | 6070124100 | 96200 | 96100 | 96300 | 96000 | 1276 |
| 561 | 20240117 | 091600 | 5947405700 | 96200 | 96400 | 96400 | 96000 | 2114 |
| 562 | 20240117 | 091500 | 5744084500 | 96300 | 96700 | 96700 | 96300 | 1650 |
| 563 | 20240117 | 091400 | 5585070800 | 96700 | 96300 | 96800 | 96200 | 3695 |
| 564 | 20240117 | 091300 | 5228369300 | 96200 | 96300 | 96400 | 96100 | 1461 |
| 565 | 20240117 | 091200 | 5087779100 | 96300 | 96500 | 96600 | 96200 | 2241 |
| 566 | 20240117 | 091100 | 4871740100 | 96300 | 96500 | 96600 | 96200 | 2264 |
| 567 | 20240117 | 091000 | 4653290800 | 96600 | 96100 | 96600 | 96100 | 2700 |
| 568 | 20240117 | 090900 | 4393016800 | 96100 | 96000 | 96300 | 96000 | 1946 |
| 569 | 20240117 | 090800 | 4206139300 | 96000 | 96000 | 96400 | 95800 | 6222 |
| 570 | 20240117 | 090700 | 3608511200 | 96000 | 96300 | 96500 | 95900 | 7497 |
| 571 | 20240117 | 090600 | 2887933500 | 96300 | 96600 | 96700 | 96300 | 5115 |
| 572 | 20240117 | 090500 | 2394253200 | 96600 | 97000 | 97000 | 96500 | 3140 |
| 573 | 20240117 | 090400 | 2090587500 | 97000 | 97000 | 97000 | 96500 | 4322 |
| 574 | 20240117 | 090300 | 1672742300 | 97000 | 97200 | 97200 | 96900 | 6790 |
| 575 | 20240117 | 090200 | 1013954700 | 97200 | 97500 | 97500 | 97100 | 1426 |
| 576 | 20240117 | 090100 | 875266400 | 97200 | 97400 | 97600 | 97100 | 3624 |
| 577 | 20240117 | 090000 | 522902700 | 97400 | 97100 | 97900 | 97100 | 5298 |