32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 3 | 20240116 | 185300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 4 | 20240116 | 185200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 5 | 20240116 | 185100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 6 | 20240116 | 185000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 7 | 20240116 | 184900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 8 | 20240116 | 184800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 9 | 20240116 | 184700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 10 | 20240116 | 184600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 11 | 20240116 | 184500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 12 | 20240116 | 184400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 13 | 20240116 | 184300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 14 | 20240116 | 184200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 15 | 20240116 | 184100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 16 | 20240116 | 184000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 17 | 20240116 | 183900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 18 | 20240116 | 183800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 19 | 20240116 | 183700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 20 | 20240116 | 183600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 21 | 20240116 | 183500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 22 | 20240116 | 183400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 23 | 20240116 | 183300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 24 | 20240116 | 183200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 25 | 20240116 | 183100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 26 | 20240116 | 183000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 27 | 20240116 | 182900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 28 | 20240116 | 182800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 29 | 20240116 | 182700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 30 | 20240116 | 182600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 31 | 20240116 | 182500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 32 | 20240116 | 182400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 33 | 20240116 | 182300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 34 | 20240116 | 182200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 35 | 20240116 | 182100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 36 | 20240116 | 182000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 37 | 20240116 | 181900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 38 | 20240116 | 181800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 39 | 20240116 | 181700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 40 | 20240116 | 181600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 41 | 20240116 | 181500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 42 | 20240116 | 181400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 43 | 20240116 | 181300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 44 | 20240116 | 181200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 45 | 20240116 | 181100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 46 | 20240116 | 181000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 47 | 20240116 | 180900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 48 | 20240116 | 180800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 49 | 20240116 | 180700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 50 | 20240116 | 180600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 51 | 20240116 | 180500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 52 | 20240116 | 180400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 53 | 20240116 | 180300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 54 | 20240116 | 180200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 55 | 20240116 | 180100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 56 | 20240116 | 180000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 57 | 20240116 | 175900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 58 | 20240116 | 175800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 59 | 20240116 | 175700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 60 | 20240116 | 175600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 61 | 20240116 | 175500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 62 | 20240116 | 175400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 63 | 20240116 | 175300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 64 | 20240116 | 175200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 65 | 20240116 | 175100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 66 | 20240116 | 175000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 67 | 20240116 | 174900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 68 | 20240116 | 174800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 69 | 20240116 | 174700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 70 | 20240116 | 174600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 71 | 20240116 | 174500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 72 | 20240116 | 174400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 73 | 20240116 | 174300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 74 | 20240116 | 174200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 75 | 20240116 | 174100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 76 | 20240116 | 174000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 77 | 20240116 | 173900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 78 | 20240116 | 173800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 79 | 20240116 | 173700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 80 | 20240116 | 173600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 81 | 20240116 | 173500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 82 | 20240116 | 173400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 83 | 20240116 | 173300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 84 | 20240116 | 173200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 85 | 20240116 | 173100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 86 | 20240116 | 173000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 87 | 20240116 | 172900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 88 | 20240116 | 172800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 89 | 20240116 | 172700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 90 | 20240116 | 172600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 91 | 20240116 | 172500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 92 | 20240116 | 172400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 93 | 20240116 | 172300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 94 | 20240116 | 172200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 95 | 20240116 | 172100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 96 | 20240116 | 172000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 97 | 20240116 | 171900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 98 | 20240116 | 171800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 99 | 20240116 | 171700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 100 | 20240116 | 171600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 101 | 20240116 | 171500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 102 | 20240116 | 171400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 103 | 20240116 | 171300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 104 | 20240116 | 171200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 105 | 20240116 | 171100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 106 | 20240116 | 171000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 107 | 20240116 | 170900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 108 | 20240116 | 170800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 109 | 20240116 | 170700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 110 | 20240116 | 170600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 111 | 20240116 | 170500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 112 | 20240116 | 170400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 113 | 20240116 | 170300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 114 | 20240116 | 170200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 115 | 20240116 | 170100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 116 | 20240116 | 170000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 117 | 20240116 | 165900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 118 | 20240116 | 165800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 119 | 20240116 | 165700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 120 | 20240116 | 165600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 121 | 20240116 | 165500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 122 | 20240116 | 165400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 123 | 20240116 | 165300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 124 | 20240116 | 165200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 125 | 20240116 | 165100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 126 | 20240116 | 165000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 127 | 20240116 | 164900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 128 | 20240116 | 164800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 129 | 20240116 | 164700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 130 | 20240116 | 164600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 131 | 20240116 | 164500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 132 | 20240116 | 164400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 133 | 20240116 | 164300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 134 | 20240116 | 164200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 135 | 20240116 | 164100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 136 | 20240116 | 164000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 137 | 20240116 | 163900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 138 | 20240116 | 163800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 139 | 20240116 | 163700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 140 | 20240116 | 163600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 141 | 20240116 | 163500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 142 | 20240116 | 163400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 143 | 20240116 | 163300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 144 | 20240116 | 163200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 145 | 20240116 | 163100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 146 | 20240116 | 163000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 147 | 20240116 | 162900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 148 | 20240116 | 162800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 149 | 20240116 | 162700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 150 | 20240116 | 162600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 151 | 20240116 | 162500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 152 | 20240116 | 162400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 153 | 20240116 | 162300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 154 | 20240116 | 162200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 155 | 20240116 | 162100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 156 | 20240116 | 162000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 157 | 20240116 | 161900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 158 | 20240116 | 161800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 159 | 20240116 | 161700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 160 | 20240116 | 161600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 161 | 20240116 | 161500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 162 | 20240116 | 161400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 163 | 20240116 | 161300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 164 | 20240116 | 161200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 165 | 20240116 | 161100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 166 | 20240116 | 161000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 167 | 20240116 | 160900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 168 | 20240116 | 160800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 169 | 20240116 | 160700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 170 | 20240116 | 160600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 171 | 20240116 | 160500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 172 | 20240116 | 160400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 173 | 20240116 | 160300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 174 | 20240116 | 160200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 175 | 20240116 | 160100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 176 | 20240116 | 160000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 177 | 20240116 | 155900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 178 | 20240116 | 155800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 179 | 20240116 | 155700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 180 | 20240116 | 155600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 181 | 20240116 | 155500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 182 | 20240116 | 155400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 183 | 20240116 | 155300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 184 | 20240116 | 155200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 185 | 20240116 | 155100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 186 | 20240116 | 155000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 187 | 20240116 | 154900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 188 | 20240116 | 154800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 189 | 20240116 | 154700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 190 | 20240116 | 154600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 191 | 20240116 | 154500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 192 | 20240116 | 154400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 193 | 20240116 | 154300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 194 | 20240116 | 154200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 195 | 20240116 | 154100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 196 | 20240116 | 154000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 197 | 20240116 | 153900 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 198 | 20240116 | 153800 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 199 | 20240116 | 153700 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 200 | 20240116 | 153600 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 201 | 20240116 | 153500 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 202 | 20240116 | 153400 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 203 | 20240116 | 153300 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 204 | 20240116 | 153200 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 205 | 20240116 | 153100 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 0 |
| 206 | 20240116 | 153000 | 55065596800 | 96800 | 96800 | 96800 | 96800 | 8611 |
| 207 | 20240116 | 152900 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 208 | 20240116 | 152800 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 209 | 20240116 | 152700 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 210 | 20240116 | 152600 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 211 | 20240116 | 152500 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 212 | 20240116 | 152400 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 213 | 20240116 | 152300 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 214 | 20240116 | 152200 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 215 | 20240116 | 152100 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 216 | 20240116 | 152000 | 54232052000 | 97100 | 97100 | 97100 | 97100 | 0 |
| 217 | 20240116 | 151900 | 54232052000 | 97100 | 97000 | 97100 | 97000 | 752 |
| 218 | 20240116 | 151800 | 54159097100 | 97000 | 97300 | 97300 | 97000 | 1922 |
| 219 | 20240116 | 151700 | 53972391800 | 97300 | 97400 | 97400 | 97000 | 1504 |
| 220 | 20240116 | 151600 | 53826235800 | 97300 | 97200 | 97400 | 97200 | 878 |
| 221 | 20240116 | 151500 | 53740823500 | 97100 | 97300 | 97400 | 97100 | 988 |
| 222 | 20240116 | 151400 | 53644761100 | 97200 | 97500 | 97500 | 97200 | 2212 |
| 223 | 20240116 | 151300 | 53429336100 | 97500 | 97600 | 97700 | 97300 | 1949 |
| 224 | 20240116 | 151200 | 53239424800 | 97600 | 97700 | 97800 | 97500 | 1103 |
| 225 | 20240116 | 151100 | 53131697300 | 97600 | 97800 | 97800 | 97500 | 416 |
| 226 | 20240116 | 151000 | 53091072200 | 97600 | 97600 | 97700 | 97500 | 1197 |
| 227 | 20240116 | 150900 | 52974154800 | 97600 | 97700 | 97700 | 97600 | 965 |
| 228 | 20240116 | 150800 | 52879903500 | 97600 | 97700 | 97700 | 97500 | 980 |
| 229 | 20240116 | 150700 | 52784218100 | 97600 | 97600 | 97700 | 97500 | 1028 |
| 230 | 20240116 | 150600 | 52683904200 | 97500 | 97500 | 97700 | 97500 | 837 |
| 231 | 20240116 | 150500 | 52602222500 | 97500 | 97600 | 97700 | 97400 | 1486 |
| 232 | 20240116 | 150400 | 52457214600 | 97600 | 97600 | 97600 | 97200 | 1382 |
| 233 | 20240116 | 150300 | 52322480900 | 97500 | 97600 | 97600 | 97200 | 877 |
| 234 | 20240116 | 150200 | 52236991600 | 97400 | 97800 | 97800 | 97200 | 990 |
| 235 | 20240116 | 150100 | 52140386200 | 97800 | 97400 | 97800 | 97200 | 721 |
| 236 | 20240116 | 150000 | 52070026700 | 97400 | 97900 | 97900 | 97100 | 1943 |
| 237 | 20240116 | 145900 | 51880205900 | 97700 | 97900 | 98000 | 97700 | 2070 |
| 238 | 20240116 | 145800 | 51677542000 | 97900 | 97900 | 98000 | 97500 | 2053 |
| 239 | 20240116 | 145700 | 51476870200 | 97900 | 97400 | 98100 | 97400 | 3569 |
| 240 | 20240116 | 145600 | 51127789900 | 97400 | 97200 | 97400 | 96700 | 4259 |
| 241 | 20240116 | 145500 | 50713868600 | 96700 | 97200 | 97300 | 96700 | 7420 |
| 242 | 20240116 | 145400 | 49993985300 | 97200 | 97300 | 97500 | 97200 | 1010 |
| 243 | 20240116 | 145300 | 49895748600 | 97400 | 97500 | 97500 | 97300 | 1109 |
| 244 | 20240116 | 145200 | 49787783000 | 97400 | 97500 | 97600 | 97400 | 479 |
| 245 | 20240116 | 145100 | 49741098500 | 97400 | 97400 | 97600 | 97300 | 390 |
| 246 | 20240116 | 145000 | 49703089700 | 97400 | 97300 | 97500 | 97300 | 509 |
| 247 | 20240116 | 144900 | 49653509600 | 97300 | 97500 | 97500 | 97300 | 412 |
| 248 | 20240116 | 144800 | 49613371000 | 97400 | 97400 | 97500 | 97300 | 424 |
| 249 | 20240116 | 144700 | 49572081400 | 97500 | 97400 | 97500 | 97300 | 497 |
| 250 | 20240116 | 144600 | 49523678000 | 97400 | 97500 | 97500 | 97300 | 570 |
| 251 | 20240116 | 144500 | 49468170600 | 97400 | 97500 | 97500 | 97300 | 511 |
| 252 | 20240116 | 144400 | 49418415400 | 97400 | 97500 | 97500 | 97300 | 570 |
| 253 | 20240116 | 144300 | 49362896400 | 97400 | 97800 | 97800 | 97400 | 1081 |
| 254 | 20240116 | 144200 | 49257455100 | 97800 | 97800 | 97800 | 97600 | 478 |
| 255 | 20240116 | 144100 | 49210746400 | 97700 | 97700 | 97800 | 97600 | 447 |
| 256 | 20240116 | 144000 | 49167067600 | 97600 | 97500 | 97700 | 97500 | 478 |
| 257 | 20240116 | 143900 | 49120428500 | 97500 | 97700 | 97800 | 97500 | 392 |
| 258 | 20240116 | 143800 | 49082144700 | 97600 | 97600 | 97700 | 97500 | 410 |
| 259 | 20240116 | 143700 | 49042129600 | 97600 | 97500 | 97600 | 97400 | 304 |
| 260 | 20240116 | 143600 | 49012473900 | 97500 | 97600 | 97700 | 97400 | 470 |
| 261 | 20240116 | 143500 | 48966623200 | 97600 | 97700 | 97700 | 97400 | 828 |
| 262 | 20240116 | 143400 | 48885826500 | 97500 | 97500 | 97800 | 97400 | 369 |
| 263 | 20240116 | 143300 | 48849806100 | 97400 | 97500 | 97700 | 97400 | 352 |
| 264 | 20240116 | 143200 | 48815478300 | 97400 | 97400 | 97700 | 97400 | 369 |
| 265 | 20240116 | 143100 | 48779480000 | 97500 | 97500 | 97600 | 97400 | 578 |
| 266 | 20240116 | 143000 | 48723110700 | 97500 | 97500 | 97600 | 97400 | 370 |
| 267 | 20240116 | 142900 | 48687035600 | 97400 | 97500 | 97600 | 97300 | 669 |
| 268 | 20240116 | 142800 | 48621856500 | 97500 | 97700 | 97800 | 97400 | 820 |
| 269 | 20240116 | 142700 | 48541860200 | 97500 | 97300 | 97800 | 97200 | 1098 |
| 270 | 20240116 | 142600 | 48434738100 | 97300 | 97200 | 97300 | 97200 | 346 |
| 271 | 20240116 | 142500 | 48401082500 | 97300 | 97300 | 97400 | 97200 | 677 |
| 272 | 20240116 | 142400 | 48335239400 | 97200 | 97400 | 97500 | 97200 | 1471 |
| 273 | 20240116 | 142300 | 48192088700 | 97500 | 97400 | 97500 | 97300 | 849 |
| 274 | 20240116 | 142200 | 48109433100 | 97400 | 97500 | 97500 | 97400 | 634 |
| 275 | 20240116 | 142100 | 48047651400 | 97400 | 97500 | 97500 | 97300 | 416 |
| 276 | 20240116 | 142000 | 48007135600 | 97400 | 97400 | 97500 | 97300 | 677 |
| 277 | 20240116 | 141900 | 47941203300 | 97300 | 97300 | 97400 | 97200 | 609 |
| 278 | 20240116 | 141800 | 47881939200 | 97300 | 97500 | 97600 | 97200 | 3919 |
| 279 | 20240116 | 141700 | 47500128900 | 97600 | 97500 | 97700 | 97500 | 893 |
| 280 | 20240116 | 141600 | 47413004500 | 97500 | 97500 | 97700 | 97500 | 434 |
| 281 | 20240116 | 141500 | 47370662100 | 97500 | 97600 | 97700 | 97500 | 712 |
| 282 | 20240116 | 141400 | 47301184800 | 97500 | 97600 | 97600 | 97400 | 536 |
| 283 | 20240116 | 141300 | 47248915600 | 97500 | 97600 | 97600 | 97300 | 508 |
| 284 | 20240116 | 141200 | 47199367500 | 97600 | 97600 | 97600 | 97300 | 1378 |
| 285 | 20240116 | 141100 | 47065024000 | 97500 | 97500 | 97600 | 97300 | 511 |
| 286 | 20240116 | 141000 | 47015234300 | 97500 | 97500 | 97500 | 97300 | 497 |
| 287 | 20240116 | 140900 | 46966807800 | 97400 | 97300 | 97500 | 97200 | 364 |
| 288 | 20240116 | 140800 | 46931386200 | 97300 | 97200 | 97300 | 97100 | 608 |
| 289 | 20240116 | 140700 | 46872276100 | 97300 | 97200 | 97300 | 97200 | 376 |
| 290 | 20240116 | 140600 | 46835700700 | 97200 | 97300 | 97400 | 97100 | 761 |
| 291 | 20240116 | 140500 | 46761696700 | 97300 | 97300 | 97300 | 97100 | 498 |
| 292 | 20240116 | 140400 | 46713272600 | 97200 | 97100 | 97500 | 97000 | 1341 |
| 293 | 20240116 | 140300 | 46582963200 | 97100 | 97000 | 97100 | 96900 | 1094 |
| 294 | 20240116 | 140200 | 46476840400 | 96900 | 96900 | 97000 | 96900 | 716 |
| 295 | 20240116 | 140100 | 46407426800 | 96900 | 96900 | 97000 | 96800 | 874 |
| 296 | 20240116 | 140000 | 46322724700 | 97000 | 96900 | 97000 | 96800 | 1268 |
| 297 | 20240116 | 135900 | 46199877800 | 96800 | 96900 | 96900 | 96700 | 1494 |
| 298 | 20240116 | 135800 | 46055193500 | 96900 | 97300 | 97300 | 96600 | 3428 |
| 299 | 20240116 | 135700 | 45723201500 | 97000 | 97500 | 97500 | 96800 | 5072 |
| 300 | 20240116 | 135600 | 45230516800 | 97500 | 98300 | 98400 | 97400 | 12032 |
| 301 | 20240116 | 135500 | 44053393900 | 98300 | 98400 | 98600 | 98100 | 711 |
| 302 | 20240116 | 135400 | 43983420100 | 98400 | 98400 | 98500 | 98100 | 1456 |
| 303 | 20240116 | 135300 | 43840280300 | 98300 | 98300 | 98500 | 98200 | 866 |
| 304 | 20240116 | 135200 | 43755096000 | 98400 | 98200 | 98500 | 98200 | 970 |
| 305 | 20240116 | 135100 | 43659766400 | 98200 | 98300 | 98400 | 98200 | 708 |
| 306 | 20240116 | 135000 | 43590183700 | 98200 | 98200 | 98400 | 98100 | 1304 |
| 307 | 20240116 | 134900 | 43462141900 | 98200 | 98300 | 98600 | 98200 | 578 |
| 308 | 20240116 | 134800 | 43405320800 | 98300 | 98400 | 98600 | 98200 | 645 |
| 309 | 20240116 | 134700 | 43341913400 | 98200 | 98700 | 98800 | 98200 | 3263 |
| 310 | 20240116 | 134600 | 43020557200 | 98700 | 98700 | 98800 | 98600 | 443 |
| 311 | 20240116 | 134500 | 42976844800 | 98600 | 98700 | 98800 | 98500 | 565 |
| 312 | 20240116 | 134400 | 42921110900 | 98500 | 98500 | 98700 | 98500 | 513 |
| 313 | 20240116 | 134300 | 42870544800 | 98500 | 98800 | 98900 | 98500 | 1383 |
| 314 | 20240116 | 134200 | 42734040300 | 98800 | 99000 | 99000 | 98800 | 863 |
| 315 | 20240116 | 134100 | 42648725400 | 98900 | 98700 | 99000 | 98700 | 483 |
| 316 | 20240116 | 134000 | 42600984600 | 98800 | 98900 | 99100 | 98800 | 1983 |
| 317 | 20240116 | 133900 | 42404937800 | 99000 | 99400 | 99400 | 98900 | 1486 |
| 318 | 20240116 | 133800 | 42257704000 | 99400 | 99100 | 99400 | 99000 | 1262 |
| 319 | 20240116 | 133700 | 42132513900 | 99000 | 99200 | 99200 | 98800 | 1746 |
| 320 | 20240116 | 133600 | 41959724900 | 99000 | 98700 | 99300 | 98700 | 1558 |
| 321 | 20240116 | 133500 | 41805663100 | 98600 | 98900 | 99000 | 98500 | 2284 |
| 322 | 20240116 | 133400 | 41580271200 | 98800 | 99300 | 99400 | 98700 | 1768 |
| 323 | 20240116 | 133300 | 41405236600 | 99200 | 99500 | 99500 | 99100 | 1389 |
| 324 | 20240116 | 133200 | 41267283400 | 99400 | 99200 | 99500 | 99100 | 902 |
| 325 | 20240116 | 133100 | 41177759000 | 99100 | 98900 | 99300 | 98800 | 2564 |
| 326 | 20240116 | 133000 | 40923792800 | 98900 | 98600 | 98900 | 98400 | 1506 |
| 327 | 20240116 | 132900 | 40775326400 | 98700 | 98500 | 99500 | 98300 | 3188 |
| 328 | 20240116 | 132800 | 40460318800 | 98400 | 98300 | 98500 | 98000 | 4265 |
| 329 | 20240116 | 132700 | 40041364100 | 98200 | 99500 | 99500 | 97800 | 13056 |
| 330 | 20240116 | 132600 | 38759189800 | 99000 | 99900 | 101300 | 98800 | 21750 |
| 331 | 20240116 | 132500 | 36573029900 | 100000 | 98900 | 100800 | 98800 | 16566 |
| 332 | 20240116 | 132400 | 34920463700 | 98900 | 98600 | 99100 | 98600 | 721 |
| 333 | 20240116 | 132300 | 34849140600 | 98700 | 98600 | 98800 | 98500 | 1378 |
| 334 | 20240116 | 132200 | 34713161600 | 98600 | 98900 | 99000 | 98600 | 1725 |
| 335 | 20240116 | 132100 | 34542674400 | 99000 | 99000 | 99100 | 98700 | 1315 |
| 336 | 20240116 | 132000 | 34412590500 | 98900 | 98500 | 99000 | 98500 | 661 |
| 337 | 20240116 | 131900 | 34347304900 | 98700 | 98600 | 99200 | 98400 | 1454 |
| 338 | 20240116 | 131800 | 34203850500 | 98600 | 98600 | 99100 | 98500 | 2951 |
| 339 | 20240116 | 131700 | 33912358900 | 98600 | 98500 | 98700 | 98500 | 564 |
| 340 | 20240116 | 131600 | 33856755400 | 98500 | 98700 | 98800 | 98300 | 2411 |
| 341 | 20240116 | 131500 | 33619148200 | 98700 | 98800 | 98900 | 98600 | 1535 |
| 342 | 20240116 | 131400 | 33467683900 | 98500 | 98300 | 99000 | 98300 | 3696 |
| 343 | 20240116 | 131300 | 33102965200 | 98400 | 98200 | 98400 | 98100 | 912 |
| 344 | 20240116 | 131200 | 33013334700 | 98100 | 98100 | 98200 | 98100 | 263 |
| 345 | 20240116 | 131100 | 32987522500 | 98200 | 98200 | 98200 | 98100 | 297 |
| 346 | 20240116 | 131000 | 32958367900 | 98200 | 98100 | 98200 | 98000 | 413 |
| 347 | 20240116 | 130900 | 32917840400 | 98100 | 98200 | 98200 | 98000 | 313 |
| 348 | 20240116 | 130800 | 32887124900 | 98100 | 98000 | 98200 | 98000 | 451 |
| 349 | 20240116 | 130700 | 32842890700 | 98000 | 98200 | 98300 | 98000 | 324 |
| 350 | 20240116 | 130600 | 32811099100 | 98000 | 98300 | 98300 | 98000 | 2088 |
| 351 | 20240116 | 130500 | 32606217000 | 98300 | 98100 | 98300 | 98100 | 392 |
| 352 | 20240116 | 130400 | 32567732500 | 98100 | 98300 | 98300 | 98100 | 211 |
| 353 | 20240116 | 130300 | 32547015400 | 98100 | 98200 | 98300 | 98100 | 352 |
| 354 | 20240116 | 130200 | 32512435500 | 98200 | 98200 | 98300 | 98100 | 740 |
| 355 | 20240116 | 130100 | 32439772500 | 98200 | 98200 | 98300 | 98100 | 373 |
| 356 | 20240116 | 130000 | 32403135300 | 98200 | 98200 | 98400 | 98100 | 641 |
| 357 | 20240116 | 125900 | 32340165500 | 98300 | 98400 | 98400 | 98200 | 339 |
| 358 | 20240116 | 125800 | 32306849700 | 98200 | 98300 | 98500 | 98200 | 685 |
| 359 | 20240116 | 125700 | 32239504000 | 98300 | 98300 | 98500 | 98200 | 546 |
| 360 | 20240116 | 125600 | 32185808100 | 98200 | 98300 | 98500 | 98200 | 666 |
| 361 | 20240116 | 125500 | 32120308800 | 98400 | 98500 | 98600 | 98300 | 903 |
| 362 | 20240116 | 125400 | 32031430800 | 98600 | 98400 | 98700 | 98300 | 2576 |
| 363 | 20240116 | 125300 | 31777712700 | 98300 | 98400 | 98600 | 98300 | 941 |
| 364 | 20240116 | 125200 | 31685048900 | 98400 | 98200 | 98800 | 98100 | 4743 |
| 365 | 20240116 | 125100 | 31218085200 | 98200 | 98100 | 98200 | 98000 | 394 |
| 366 | 20240116 | 125000 | 31179444800 | 98000 | 98100 | 98100 | 98000 | 450 |
| 367 | 20240116 | 124900 | 31135318000 | 98000 | 97900 | 98100 | 97900 | 351 |
| 368 | 20240116 | 124800 | 31100902400 | 98000 | 97900 | 98100 | 97900 | 745 |
| 369 | 20240116 | 124700 | 31027938200 | 98000 | 98100 | 98100 | 97900 | 377 |
| 370 | 20240116 | 124600 | 30990988400 | 98100 | 98100 | 98100 | 97900 | 342 |
| 371 | 20240116 | 124500 | 30957460300 | 98000 | 98000 | 98100 | 97900 | 368 |
| 372 | 20240116 | 124400 | 30921409200 | 98000 | 97900 | 98000 | 97900 | 180 |
| 373 | 20240116 | 124300 | 30903776500 | 98000 | 98100 | 98100 | 97900 | 1388 |
| 374 | 20240116 | 124200 | 30767735400 | 98000 | 98000 | 98100 | 98000 | 323 |
| 375 | 20240116 | 124100 | 30736064300 | 98100 | 98000 | 98100 | 98000 | 395 |
| 376 | 20240116 | 124000 | 30697328600 | 98100 | 98000 | 98100 | 97800 | 211 |
| 377 | 20240116 | 123900 | 30676653400 | 97900 | 97900 | 98000 | 97800 | 476 |
| 378 | 20240116 | 123800 | 30630059700 | 97800 | 97900 | 98100 | 97800 | 243 |
| 379 | 20240116 | 123700 | 30606269000 | 97800 | 98000 | 98000 | 97800 | 716 |
| 380 | 20240116 | 123600 | 30536152500 | 98000 | 98000 | 98100 | 97900 | 288 |
| 381 | 20240116 | 123500 | 30507938200 | 98000 | 98000 | 98100 | 97900 | 938 |
| 382 | 20240116 | 123400 | 30416021400 | 98000 | 97900 | 98100 | 97800 | 750 |
| 383 | 20240116 | 123300 | 30342524800 | 97800 | 97900 | 98000 | 97800 | 592 |
| 384 | 20240116 | 123200 | 30284569100 | 97900 | 97900 | 98000 | 97800 | 424 |
| 385 | 20240116 | 123100 | 30243057300 | 98000 | 97800 | 98000 | 97700 | 670 |
| 386 | 20240116 | 123000 | 30177497400 | 97900 | 97800 | 98000 | 97700 | 206 |
| 387 | 20240116 | 122900 | 30157338600 | 97800 | 97800 | 98000 | 97600 | 302 |
| 388 | 20240116 | 122800 | 30127803900 | 97800 | 97800 | 97900 | 97600 | 778 |
| 389 | 20240116 | 122700 | 30051729000 | 97800 | 97900 | 97900 | 97800 | 267 |
| 390 | 20240116 | 122600 | 30025601800 | 97800 | 97900 | 98000 | 97800 | 618 |
| 391 | 20240116 | 122500 | 29965101900 | 97900 | 97700 | 97900 | 97600 | 845 |
| 392 | 20240116 | 122400 | 29882450000 | 97700 | 97500 | 97800 | 97500 | 567 |
| 393 | 20240116 | 122300 | 29827079400 | 97500 | 97500 | 97600 | 97400 | 693 |
| 394 | 20240116 | 122200 | 29759516600 | 97400 | 97300 | 97500 | 97300 | 174 |
| 395 | 20240116 | 122100 | 29742564700 | 97400 | 97400 | 97400 | 97300 | 295 |
| 396 | 20240116 | 122000 | 29713835400 | 97400 | 97200 | 97400 | 97200 | 203 |
| 397 | 20240116 | 121900 | 29694079800 | 97300 | 97400 | 97400 | 97200 | 175 |
| 398 | 20240116 | 121800 | 29677045600 | 97200 | 97400 | 97400 | 97200 | 383 |
| 399 | 20240116 | 121700 | 29639770600 | 97300 | 97300 | 97400 | 97200 | 316 |
| 400 | 20240116 | 121600 | 29609016900 | 97200 | 97300 | 97400 | 97200 | 276 |
| 401 | 20240116 | 121500 | 29582163900 | 97200 | 97300 | 97300 | 97000 | 533 |
| 402 | 20240116 | 121400 | 29530380100 | 97300 | 97400 | 97400 | 97200 | 245 |
| 403 | 20240116 | 121300 | 29506535800 | 97300 | 97300 | 97400 | 97200 | 157 |
| 404 | 20240116 | 121200 | 29491261300 | 97200 | 97200 | 97300 | 97100 | 259 |
| 405 | 20240116 | 121100 | 29466101000 | 97100 | 97200 | 97300 | 97100 | 410 |
| 406 | 20240116 | 121000 | 29426235800 | 97300 | 97200 | 97300 | 97100 | 196 |
| 407 | 20240116 | 120900 | 29407185200 | 97000 | 97300 | 97400 | 96900 | 1367 |
| 408 | 20240116 | 120800 | 29274553100 | 97200 | 97400 | 97400 | 97000 | 503 |
| 409 | 20240116 | 120700 | 29225646500 | 97300 | 97200 | 97400 | 97100 | 452 |
| 410 | 20240116 | 120600 | 29181679600 | 97200 | 97400 | 97400 | 97000 | 2649 |
| 411 | 20240116 | 120500 | 28924264900 | 97400 | 97200 | 97400 | 97100 | 346 |
| 412 | 20240116 | 120400 | 28890617600 | 97200 | 97400 | 97400 | 97100 | 751 |
| 413 | 20240116 | 120300 | 28817618100 | 97300 | 97100 | 97400 | 97100 | 834 |
| 414 | 20240116 | 120200 | 28736500400 | 97100 | 96900 | 97200 | 96900 | 562 |
| 415 | 20240116 | 120100 | 28681963300 | 96900 | 97100 | 97200 | 96900 | 239 |
| 416 | 20240116 | 120000 | 28658784800 | 97000 | 97000 | 97200 | 96900 | 681 |
| 417 | 20240116 | 115900 | 28592714000 | 97000 | 97000 | 97100 | 96900 | 291 |
| 418 | 20240116 | 115800 | 28564479300 | 97000 | 97000 | 97100 | 96900 | 431 |
| 419 | 20240116 | 115700 | 28522691400 | 96900 | 97000 | 97000 | 96900 | 817 |
| 420 | 20240116 | 115600 | 28443497300 | 96900 | 97000 | 97100 | 96900 | 1025 |
| 421 | 20240116 | 115500 | 28344097400 | 97100 | 97000 | 97200 | 96700 | 1085 |
| 422 | 20240116 | 115400 | 28238917800 | 96900 | 96800 | 97000 | 96600 | 917 |
| 423 | 20240116 | 115300 | 28150151100 | 96800 | 96900 | 96900 | 96700 | 284 |
| 424 | 20240116 | 115200 | 28122670100 | 96900 | 96800 | 96900 | 96700 | 386 |
| 425 | 20240116 | 115100 | 28085326700 | 96800 | 96800 | 96900 | 96700 | 470 |
| 426 | 20240116 | 115000 | 28039840000 | 96700 | 97000 | 97000 | 96700 | 333 |
| 427 | 20240116 | 114900 | 28007587800 | 96800 | 97100 | 97100 | 96800 | 300 |
| 428 | 20240116 | 114800 | 27978507200 | 96900 | 96700 | 97000 | 96700 | 841 |
| 429 | 20240116 | 114700 | 27897065400 | 96800 | 96900 | 96900 | 96700 | 563 |
| 430 | 20240116 | 114600 | 27842572100 | 96800 | 96900 | 96900 | 96800 | 326 |
| 431 | 20240116 | 114500 | 27811002800 | 96800 | 96900 | 97000 | 96800 | 429 |
| 432 | 20240116 | 114400 | 27769457200 | 96900 | 96800 | 96900 | 96700 | 524 |
| 433 | 20240116 | 114300 | 27718741700 | 96800 | 96900 | 96900 | 96600 | 841 |
| 434 | 20240116 | 114200 | 27637377700 | 97000 | 96700 | 97000 | 96700 | 530 |
| 435 | 20240116 | 114100 | 27586049900 | 96700 | 96900 | 97000 | 96700 | 318 |
| 436 | 20240116 | 114000 | 27555272800 | 96900 | 96900 | 97000 | 96700 | 455 |
| 437 | 20240116 | 113900 | 27511218900 | 96700 | 97100 | 97100 | 96700 | 272 |
| 438 | 20240116 | 113800 | 27484871300 | 97100 | 97000 | 97100 | 96800 | 447 |
| 439 | 20240116 | 113700 | 27441564200 | 96800 | 96900 | 97100 | 96800 | 429 |
| 440 | 20240116 | 113600 | 27399989000 | 96900 | 96800 | 97000 | 96800 | 526 |
| 441 | 20240116 | 113500 | 27349014400 | 96700 | 96900 | 97000 | 96700 | 454 |
| 442 | 20240116 | 113400 | 27305039900 | 96900 | 96800 | 97100 | 96700 | 1109 |
| 443 | 20240116 | 113300 | 27197634700 | 96800 | 96900 | 97000 | 96800 | 531 |
| 444 | 20240116 | 113200 | 27146172200 | 97000 | 96800 | 97000 | 96800 | 339 |
| 445 | 20240116 | 113100 | 27113316900 | 96800 | 96800 | 97000 | 96700 | 458 |
| 446 | 20240116 | 113000 | 27068975600 | 96900 | 97100 | 97100 | 96700 | 1149 |
| 447 | 20240116 | 112900 | 26957611500 | 97000 | 97100 | 97100 | 96900 | 409 |
| 448 | 20240116 | 112800 | 26917928600 | 96900 | 97000 | 97100 | 96900 | 675 |
| 449 | 20240116 | 112700 | 26852471400 | 96900 | 97100 | 97200 | 96800 | 508 |
| 450 | 20240116 | 112600 | 26803220000 | 97100 | 96600 | 97100 | 96500 | 1985 |
| 451 | 20240116 | 112500 | 26611142700 | 96700 | 96700 | 96800 | 96600 | 852 |
| 452 | 20240116 | 112400 | 26528760000 | 96600 | 96600 | 96900 | 96500 | 1221 |
| 453 | 20240116 | 112300 | 26410722700 | 96500 | 96600 | 96800 | 96500 | 626 |
| 454 | 20240116 | 112200 | 26350219400 | 96700 | 96700 | 96800 | 96600 | 401 |
| 455 | 20240116 | 112100 | 26311442500 | 96700 | 96500 | 96700 | 96400 | 835 |
| 456 | 20240116 | 112000 | 26230857200 | 96500 | 97000 | 97000 | 96500 | 1873 |
| 457 | 20240116 | 111900 | 26049873600 | 96900 | 97000 | 97400 | 96700 | 5013 |
| 458 | 20240116 | 111800 | 25563842900 | 97000 | 97100 | 97200 | 97000 | 746 |
| 459 | 20240116 | 111700 | 25491426300 | 97100 | 97200 | 97200 | 97000 | 483 |
| 460 | 20240116 | 111600 | 25444535100 | 97200 | 97200 | 97300 | 97100 | 702 |
| 461 | 20240116 | 111500 | 25376329500 | 97300 | 97300 | 97300 | 97100 | 285 |
| 462 | 20240116 | 111400 | 25348632500 | 97100 | 97400 | 97600 | 97100 | 757 |
| 463 | 20240116 | 111300 | 25274991700 | 97300 | 97200 | 97400 | 97200 | 390 |
| 464 | 20240116 | 111200 | 25237057200 | 97300 | 97400 | 97500 | 97200 | 467 |
| 465 | 20240116 | 111100 | 25191591600 | 97300 | 97500 | 97500 | 97300 | 443 |
| 466 | 20240116 | 111000 | 25148453100 | 97400 | 97400 | 97600 | 97200 | 494 |
| 467 | 20240116 | 110900 | 25100320500 | 97400 | 97400 | 97500 | 97100 | 658 |
| 468 | 20240116 | 110800 | 25036305300 | 97300 | 97200 | 97500 | 97100 | 493 |
| 469 | 20240116 | 110700 | 24988383600 | 97200 | 97100 | 97300 | 97100 | 638 |
| 470 | 20240116 | 110600 | 24926402100 | 97200 | 97100 | 97200 | 97000 | 430 |
| 471 | 20240116 | 110500 | 24884652400 | 97100 | 97100 | 97400 | 96900 | 248 |
| 472 | 20240116 | 110400 | 24860573800 | 96900 | 96900 | 97000 | 96900 | 590 |
| 473 | 20240116 | 110300 | 24803377800 | 96800 | 97000 | 97200 | 96800 | 1089 |
| 474 | 20240116 | 110200 | 24697778000 | 96900 | 97000 | 97200 | 96900 | 903 |
| 475 | 20240116 | 110100 | 24610189200 | 97000 | 97300 | 97300 | 97000 | 1079 |
| 476 | 20240116 | 110000 | 24505467000 | 97100 | 97400 | 97500 | 97100 | 552 |
| 477 | 20240116 | 105900 | 24451749400 | 97400 | 97500 | 97600 | 97300 | 689 |
| 478 | 20240116 | 105800 | 24384617700 | 97400 | 97100 | 97500 | 97000 | 972 |
| 479 | 20240116 | 105700 | 24290211900 | 97100 | 97100 | 97100 | 97000 | 1275 |
| 480 | 20240116 | 105600 | 24166499900 | 97000 | 97000 | 97100 | 96900 | 1017 |
| 481 | 20240116 | 105500 | 24067821000 | 96900 | 97100 | 97200 | 96900 | 1923 |
| 482 | 20240116 | 105400 | 23881277200 | 97100 | 97600 | 97700 | 97100 | 3197 |
| 483 | 20240116 | 105300 | 23569871900 | 97600 | 97600 | 97800 | 97600 | 662 |
| 484 | 20240116 | 105200 | 23505233500 | 97600 | 97900 | 97900 | 97600 | 1084 |
| 485 | 20240116 | 105100 | 23399355700 | 97900 | 98000 | 98100 | 97700 | 547 |
| 486 | 20240116 | 105000 | 23345825000 | 97900 | 98100 | 98100 | 97800 | 994 |
| 487 | 20240116 | 104900 | 23248523400 | 97900 | 98200 | 98200 | 97900 | 1868 |
| 488 | 20240116 | 104800 | 23065346800 | 98100 | 97900 | 98200 | 97900 | 554 |
| 489 | 20240116 | 104700 | 23011059900 | 97900 | 98100 | 98100 | 97900 | 367 |
| 490 | 20240116 | 104600 | 22975103700 | 98000 | 97800 | 98100 | 97700 | 621 |
| 491 | 20240116 | 104500 | 22914337000 | 97700 | 97900 | 97900 | 97700 | 670 |
| 492 | 20240116 | 104400 | 22848814400 | 97800 | 97700 | 98000 | 97700 | 768 |
| 493 | 20240116 | 104300 | 22773663700 | 97700 | 98200 | 98300 | 97700 | 2618 |
| 494 | 20240116 | 104200 | 22517140300 | 98300 | 98200 | 98300 | 98000 | 821 |
| 495 | 20240116 | 104100 | 22436577100 | 98100 | 98200 | 98400 | 98000 | 1414 |
| 496 | 20240116 | 104000 | 22297664700 | 98000 | 97900 | 98200 | 97700 | 1199 |
| 497 | 20240116 | 103900 | 22180224400 | 97800 | 97900 | 98000 | 97600 | 1399 |
| 498 | 20240116 | 103800 | 22043441100 | 97800 | 98000 | 98100 | 97800 | 2322 |
| 499 | 20240116 | 103700 | 21816021300 | 98000 | 97700 | 98100 | 97700 | 877 |
| 500 | 20240116 | 103600 | 21730151200 | 97700 | 97700 | 97900 | 97600 | 359 |
| 501 | 20240116 | 103500 | 21695072900 | 97700 | 97600 | 97800 | 97500 | 398 |
| 502 | 20240116 | 103400 | 21656211800 | 97600 | 97600 | 97600 | 97500 | 647 |
| 503 | 20240116 | 103300 | 21593087700 | 97600 | 97600 | 97800 | 97500 | 478 |
| 504 | 20240116 | 103200 | 21546449000 | 97500 | 97600 | 97700 | 97500 | 411 |
| 505 | 20240116 | 103100 | 21506348700 | 97600 | 97400 | 97600 | 97200 | 493 |
| 506 | 20240116 | 103000 | 21458337900 | 97400 | 97600 | 98200 | 97300 | 2499 |
| 507 | 20240116 | 102900 | 21214539300 | 97500 | 97700 | 97800 | 97500 | 1223 |
| 508 | 20240116 | 102800 | 21095160200 | 97700 | 97300 | 97700 | 97300 | 1068 |
| 509 | 20240116 | 102700 | 20991065400 | 97300 | 97200 | 97400 | 97100 | 1125 |
| 510 | 20240116 | 102600 | 20881648100 | 97100 | 97100 | 97200 | 97000 | 722 |
| 511 | 20240116 | 102500 | 20811564000 | 97100 | 97000 | 97100 | 96900 | 968 |
| 512 | 20240116 | 102400 | 20717671900 | 96900 | 96800 | 97000 | 96700 | 1007 |
| 513 | 20240116 | 102300 | 20620122100 | 96800 | 96700 | 96800 | 96600 | 1590 |
| 514 | 20240116 | 102200 | 20466361400 | 96600 | 96700 | 96900 | 96600 | 1308 |
| 515 | 20240116 | 102100 | 20339830400 | 96600 | 96600 | 96900 | 96500 | 1231 |
| 516 | 20240116 | 102000 | 20220812900 | 96600 | 96700 | 96700 | 96400 | 1755 |
| 517 | 20240116 | 101900 | 20051447500 | 96600 | 96300 | 96600 | 96300 | 666 |
| 518 | 20240116 | 101800 | 19987210600 | 96300 | 96300 | 96500 | 96200 | 618 |
| 519 | 20240116 | 101700 | 19927677500 | 96300 | 96300 | 96500 | 96200 | 663 |
| 520 | 20240116 | 101600 | 19863865400 | 96400 | 96500 | 96600 | 96100 | 2363 |
| 521 | 20240116 | 101500 | 19636239700 | 96500 | 96800 | 96800 | 96400 | 757 |
| 522 | 20240116 | 101400 | 19563161400 | 96700 | 96400 | 96700 | 96400 | 1073 |
| 523 | 20240116 | 101300 | 19459604200 | 96500 | 96500 | 96600 | 96400 | 1495 |
| 524 | 20240116 | 101200 | 19315387700 | 96300 | 96400 | 96400 | 96200 | 535 |
| 525 | 20240116 | 101100 | 19263870800 | 96200 | 96400 | 96600 | 96200 | 1190 |
| 526 | 20240116 | 101000 | 19149237100 | 96400 | 96100 | 96500 | 96000 | 666 |
| 527 | 20240116 | 100900 | 19085086600 | 96200 | 96400 | 96500 | 96000 | 2776 |
| 528 | 20240116 | 100800 | 18817827900 | 96300 | 96100 | 96600 | 95900 | 787 |
| 529 | 20240116 | 100700 | 18742058800 | 96000 | 95900 | 96500 | 95900 | 1710 |
| 530 | 20240116 | 100600 | 18577683000 | 95800 | 95500 | 96000 | 95500 | 1028 |
| 531 | 20240116 | 100500 | 18479225900 | 95500 | 95700 | 95800 | 95100 | 3044 |
| 532 | 20240116 | 100400 | 18189270900 | 95200 | 96000 | 96000 | 95200 | 4843 |
| 533 | 20240116 | 100300 | 17726607000 | 95700 | 96000 | 96400 | 95500 | 4361 |
| 534 | 20240116 | 100200 | 17308598700 | 95800 | 97100 | 97200 | 95700 | 12242 |
| 535 | 20240116 | 100100 | 16126954600 | 97100 | 97200 | 97300 | 97100 | 921 |
| 536 | 20240116 | 100000 | 16037473700 | 97100 | 97200 | 97300 | 97100 | 769 |
| 537 | 20240116 | 095900 | 15962738200 | 97200 | 97400 | 97500 | 97200 | 709 |
| 538 | 20240116 | 095800 | 15893711800 | 97400 | 97100 | 97500 | 97100 | 571 |
| 539 | 20240116 | 095700 | 15838175900 | 97100 | 97300 | 97400 | 97100 | 534 |
| 540 | 20240116 | 095600 | 15786274600 | 97300 | 97600 | 97600 | 97000 | 3692 |
| 541 | 20240116 | 095500 | 15427290300 | 97400 | 97400 | 97600 | 97400 | 752 |
| 542 | 20240116 | 095400 | 15354005200 | 97400 | 97500 | 97600 | 97400 | 2215 |
| 543 | 20240116 | 095300 | 15138052200 | 97600 | 97700 | 97800 | 97500 | 2418 |
| 544 | 20240116 | 095200 | 14902004900 | 97700 | 97800 | 97900 | 97500 | 1632 |
| 545 | 20240116 | 095100 | 14742760900 | 97600 | 97600 | 97900 | 97500 | 812 |
| 546 | 20240116 | 095000 | 14663539900 | 97500 | 97800 | 97800 | 97500 | 3986 |
| 547 | 20240116 | 094900 | 14274339200 | 97700 | 97800 | 98000 | 97700 | 678 |
| 548 | 20240116 | 094800 | 14208045700 | 97700 | 97700 | 97800 | 97600 | 679 |
| 549 | 20240116 | 094700 | 14141721800 | 97700 | 98000 | 98100 | 97600 | 4244 |
| 550 | 20240116 | 094600 | 13726536800 | 98000 | 98400 | 98600 | 98000 | 3230 |
| 551 | 20240116 | 094500 | 13409085700 | 98500 | 98300 | 98500 | 98100 | 957 |
| 552 | 20240116 | 094400 | 13315057000 | 98200 | 98200 | 98500 | 98200 | 229 |
| 553 | 20240116 | 094300 | 13292561200 | 98300 | 98500 | 98500 | 98100 | 560 |
| 554 | 20240116 | 094200 | 13237541300 | 98500 | 97900 | 98500 | 97900 | 517 |
| 555 | 20240116 | 094100 | 13186791500 | 98000 | 97800 | 98000 | 97700 | 1395 |
| 556 | 20240116 | 094000 | 13050324800 | 97800 | 97800 | 98300 | 97700 | 2027 |
| 557 | 20240116 | 093900 | 12852049900 | 97900 | 98300 | 98600 | 97900 | 4349 |
| 558 | 20240116 | 093800 | 12425381300 | 98300 | 98100 | 98600 | 98100 | 743 |
| 559 | 20240116 | 093700 | 12352413400 | 98100 | 98000 | 98600 | 97900 | 1479 |
| 560 | 20240116 | 093600 | 12207214400 | 98000 | 97800 | 98100 | 97800 | 1761 |
| 561 | 20240116 | 093500 | 12034855200 | 97800 | 98200 | 98200 | 97800 | 4733 |
| 562 | 20240116 | 093400 | 11571196100 | 98100 | 98300 | 98500 | 98100 | 3271 |
| 563 | 20240116 | 093300 | 11249792000 | 98300 | 98400 | 98600 | 98200 | 5025 |
| 564 | 20240116 | 093200 | 10755750700 | 98400 | 98900 | 99000 | 98200 | 9861 |
| 565 | 20240116 | 093100 | 9783048600 | 99000 | 99100 | 99100 | 98900 | 921 |
| 566 | 20240116 | 093000 | 9691904600 | 99000 | 99100 | 99200 | 98800 | 3068 |
| 567 | 20240116 | 092900 | 9388266500 | 99200 | 99000 | 99200 | 98900 | 1607 |
| 568 | 20240116 | 092800 | 9229122200 | 99000 | 99100 | 99100 | 98900 | 1002 |
| 569 | 20240116 | 092700 | 9129956200 | 99000 | 99100 | 99200 | 98900 | 1987 |
| 570 | 20240116 | 092600 | 8933203800 | 99000 | 98900 | 99100 | 98800 | 1110 |
| 571 | 20240116 | 092500 | 8823369400 | 98800 | 99200 | 99200 | 98800 | 5271 |
| 572 | 20240116 | 092400 | 8301717900 | 99200 | 99800 | 99800 | 99100 | 8558 |
| 573 | 20240116 | 092300 | 7450466700 | 99800 | 100000 | 100000 | 99800 | 3779 |
| 574 | 20240116 | 092200 | 7072955500 | 100000 | 100000 | 100300 | 99900 | 4090 |
| 575 | 20240116 | 092100 | 6663690200 | 100100 | 100000 | 100100 | 99900 | 1239 |
| 576 | 20240116 | 092000 | 6539772200 | 100000 | 100000 | 100100 | 99900 | 2120 |
| 577 | 20240116 | 091900 | 6327823000 | 100000 | 100300 | 100400 | 100000 | 1230 |
| 578 | 20240116 | 091800 | 6204526100 | 100200 | 99900 | 100300 | 99900 | 2379 |
| 579 | 20240116 | 091700 | 5966556200 | 99900 | 99900 | 100000 | 99800 | 1605 |
| 580 | 20240116 | 091600 | 5806258100 | 99900 | 100700 | 100800 | 99800 | 10666 |
| 581 | 20240116 | 091500 | 4736654100 | 100700 | 100700 | 100800 | 100600 | 1518 |
| 582 | 20240116 | 091400 | 4583817700 | 100600 | 100700 | 100800 | 100600 | 3318 |
| 583 | 20240116 | 091300 | 4249652000 | 100700 | 100700 | 101000 | 100700 | 1155 |
| 584 | 20240116 | 091200 | 4133261800 | 100700 | 100900 | 100900 | 100700 | 2231 |
| 585 | 20240116 | 091100 | 3908414600 | 100900 | 100700 | 101000 | 100700 | 1341 |
| 586 | 20240116 | 091000 | 3773246700 | 100800 | 101000 | 101200 | 100700 | 3986 |
| 587 | 20240116 | 090900 | 3371250700 | 101300 | 101300 | 101400 | 101000 | 2422 |
| 588 | 20240116 | 090800 | 3126277800 | 101300 | 101400 | 101500 | 101200 | 697 |
| 589 | 20240116 | 090700 | 3055676000 | 101200 | 101000 | 101500 | 101000 | 1860 |
| 590 | 20240116 | 090600 | 2867333700 | 101100 | 101100 | 101500 | 100800 | 2028 |
| 591 | 20240116 | 090500 | 2662389900 | 100800 | 102300 | 102600 | 100800 | 12287 |
| 592 | 20240116 | 090400 | 1412293000 | 102200 | 102600 | 102700 | 102000 | 1174 |
| 593 | 20240116 | 090300 | 1292321500 | 102000 | 101900 | 102800 | 101600 | 3079 |
| 594 | 20240116 | 090200 | 978288300 | 102000 | 103300 | 103300 | 101700 | 2826 |
| 595 | 20240116 | 090100 | 688514000 | 103200 | 103500 | 104000 | 103100 | 2508 |
| 596 | 20240116 | 090000 | 429053000 | 103500 | 102100 | 103600 | 102100 | 4143 |