32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 3 | 20240102 | 191400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 4 | 20240102 | 191300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 5 | 20240102 | 191200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 6 | 20240102 | 191100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 7 | 20240102 | 191000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 8 | 20240102 | 190900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 9 | 20240102 | 190800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 10 | 20240102 | 190700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 11 | 20240102 | 190600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 12 | 20240102 | 190500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 13 | 20240102 | 190400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 14 | 20240102 | 190300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 15 | 20240102 | 190200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 16 | 20240102 | 190100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 17 | 20240102 | 190000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 18 | 20240102 | 185900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 19 | 20240102 | 185800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 20 | 20240102 | 185700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 21 | 20240102 | 185600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 22 | 20240102 | 185500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 23 | 20240102 | 185400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 24 | 20240102 | 185300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 25 | 20240102 | 185200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 26 | 20240102 | 185100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 27 | 20240102 | 185000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 28 | 20240102 | 184900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 29 | 20240102 | 184800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 30 | 20240102 | 184700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 31 | 20240102 | 184600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 32 | 20240102 | 184500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 33 | 20240102 | 184400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 34 | 20240102 | 184300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 35 | 20240102 | 184200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 36 | 20240102 | 184100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 37 | 20240102 | 184000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 38 | 20240102 | 183900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 39 | 20240102 | 183800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 40 | 20240102 | 183700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 41 | 20240102 | 183600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 42 | 20240102 | 183500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 43 | 20240102 | 183400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 44 | 20240102 | 183300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 45 | 20240102 | 183200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 46 | 20240102 | 183100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 47 | 20240102 | 183000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 48 | 20240102 | 182900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 49 | 20240102 | 182800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 50 | 20240102 | 182700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 51 | 20240102 | 182600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 52 | 20240102 | 182500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 53 | 20240102 | 182400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 54 | 20240102 | 182300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 55 | 20240102 | 182200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 56 | 20240102 | 182100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 57 | 20240102 | 182000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 58 | 20240102 | 181900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 59 | 20240102 | 181800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 60 | 20240102 | 181700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 61 | 20240102 | 181600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 62 | 20240102 | 181500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 63 | 20240102 | 181400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 64 | 20240102 | 181300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 65 | 20240102 | 181200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 66 | 20240102 | 181100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 67 | 20240102 | 181000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 68 | 20240102 | 180900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 69 | 20240102 | 180800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 70 | 20240102 | 180700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 71 | 20240102 | 180600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 72 | 20240102 | 180500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 73 | 20240102 | 180400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 74 | 20240102 | 180300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 75 | 20240102 | 180200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 76 | 20240102 | 180100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 77 | 20240102 | 180000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 78 | 20240102 | 175900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 79 | 20240102 | 175800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 80 | 20240102 | 175700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 81 | 20240102 | 175600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 82 | 20240102 | 175500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 83 | 20240102 | 175400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 84 | 20240102 | 175300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 85 | 20240102 | 175200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 86 | 20240102 | 175100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 87 | 20240102 | 175000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 88 | 20240102 | 174900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 89 | 20240102 | 174800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 90 | 20240102 | 174700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 91 | 20240102 | 174600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 92 | 20240102 | 174500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 93 | 20240102 | 174400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 94 | 20240102 | 174300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 95 | 20240102 | 174200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 96 | 20240102 | 174100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 97 | 20240102 | 174000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 98 | 20240102 | 173900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 99 | 20240102 | 173800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 100 | 20240102 | 173700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 101 | 20240102 | 173600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 102 | 20240102 | 173500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 103 | 20240102 | 173400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 104 | 20240102 | 173300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 105 | 20240102 | 173200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 106 | 20240102 | 173100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 107 | 20240102 | 173000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 108 | 20240102 | 172900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 109 | 20240102 | 172800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 110 | 20240102 | 172700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 111 | 20240102 | 172600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 112 | 20240102 | 172500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 113 | 20240102 | 172400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 114 | 20240102 | 172300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 115 | 20240102 | 172200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 116 | 20240102 | 172100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 117 | 20240102 | 172000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 118 | 20240102 | 171900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 119 | 20240102 | 171800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 120 | 20240102 | 171700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 121 | 20240102 | 171600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 122 | 20240102 | 171500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 123 | 20240102 | 171400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 124 | 20240102 | 171300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 125 | 20240102 | 171200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 126 | 20240102 | 171100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 127 | 20240102 | 171000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 128 | 20240102 | 170900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 129 | 20240102 | 170800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 130 | 20240102 | 170700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 131 | 20240102 | 170600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 132 | 20240102 | 170500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 133 | 20240102 | 170400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 134 | 20240102 | 170300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 135 | 20240102 | 170200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 136 | 20240102 | 170100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 137 | 20240102 | 170000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 138 | 20240102 | 165900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 139 | 20240102 | 165800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 140 | 20240102 | 165700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 141 | 20240102 | 165600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 142 | 20240102 | 165500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 143 | 20240102 | 165400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 144 | 20240102 | 165300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 145 | 20240102 | 165200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 146 | 20240102 | 165100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 147 | 20240102 | 165000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 148 | 20240102 | 164900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 149 | 20240102 | 164800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 150 | 20240102 | 164700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 151 | 20240102 | 164600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 152 | 20240102 | 164500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 153 | 20240102 | 164400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 154 | 20240102 | 164300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 155 | 20240102 | 164200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 156 | 20240102 | 164100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 157 | 20240102 | 164000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 158 | 20240102 | 163900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 159 | 20240102 | 163800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 160 | 20240102 | 163700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 161 | 20240102 | 163600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 162 | 20240102 | 163500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 163 | 20240102 | 163400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 164 | 20240102 | 163300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 165 | 20240102 | 163200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 166 | 20240102 | 163100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 167 | 20240102 | 163000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 168 | 20240102 | 162900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 169 | 20240102 | 162800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 170 | 20240102 | 162700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 171 | 20240102 | 162600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 172 | 20240102 | 162500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 173 | 20240102 | 162400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 174 | 20240102 | 162300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 175 | 20240102 | 162200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 176 | 20240102 | 162100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 177 | 20240102 | 162000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 178 | 20240102 | 161900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 179 | 20240102 | 161800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 180 | 20240102 | 161700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 181 | 20240102 | 161600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 182 | 20240102 | 161500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 183 | 20240102 | 161400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 184 | 20240102 | 161300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 185 | 20240102 | 161200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 186 | 20240102 | 161100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 187 | 20240102 | 161000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 188 | 20240102 | 160900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 189 | 20240102 | 160800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 190 | 20240102 | 160700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 191 | 20240102 | 160600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 192 | 20240102 | 160500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 193 | 20240102 | 160400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 194 | 20240102 | 160300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 195 | 20240102 | 160200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 196 | 20240102 | 160100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 197 | 20240102 | 160000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 198 | 20240102 | 155900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 199 | 20240102 | 155800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 200 | 20240102 | 155700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 201 | 20240102 | 155600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 202 | 20240102 | 155500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 203 | 20240102 | 155400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 204 | 20240102 | 155300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 205 | 20240102 | 155200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 206 | 20240102 | 155100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 207 | 20240102 | 155000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 208 | 20240102 | 154900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 209 | 20240102 | 154800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 210 | 20240102 | 154700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 211 | 20240102 | 154600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 212 | 20240102 | 154500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 213 | 20240102 | 154400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 214 | 20240102 | 154300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 215 | 20240102 | 154200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 216 | 20240102 | 154100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 217 | 20240102 | 154000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 218 | 20240102 | 153900 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 219 | 20240102 | 153800 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 220 | 20240102 | 153700 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 221 | 20240102 | 153600 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 222 | 20240102 | 153500 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 223 | 20240102 | 153400 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 224 | 20240102 | 153300 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 225 | 20240102 | 153200 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 226 | 20240102 | 153100 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 0 |
| 227 | 20240102 | 153000 | 21329996200 | 180500 | 180500 | 180500 | 180500 | 8209 |
| 228 | 20240102 | 152900 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 229 | 20240102 | 152800 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 230 | 20240102 | 152700 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 231 | 20240102 | 152600 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 232 | 20240102 | 152500 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 233 | 20240102 | 152400 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 234 | 20240102 | 152300 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 235 | 20240102 | 152200 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 236 | 20240102 | 152100 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 237 | 20240102 | 152000 | 19848271700 | 180300 | 180300 | 180300 | 180300 | 0 |
| 238 | 20240102 | 151900 | 19848271700 | 180300 | 180200 | 180400 | 180100 | 475 |
| 239 | 20240102 | 151800 | 19762632100 | 180200 | 180000 | 180200 | 180000 | 202 |
| 240 | 20240102 | 151700 | 19726242200 | 180100 | 180100 | 180100 | 180000 | 136 |
| 241 | 20240102 | 151600 | 19701751300 | 180000 | 180100 | 180200 | 180000 | 591 |
| 242 | 20240102 | 151500 | 19595325000 | 180100 | 180000 | 180200 | 180000 | 409 |
| 243 | 20240102 | 151400 | 19521660000 | 180100 | 180000 | 180100 | 180000 | 197 |
| 244 | 20240102 | 151300 | 19486188300 | 180000 | 180100 | 180100 | 180000 | 167 |
| 245 | 20240102 | 151200 | 19456126000 | 180000 | 180000 | 180100 | 180000 | 178 |
| 246 | 20240102 | 151100 | 19424083500 | 180000 | 180000 | 180100 | 180000 | 157 |
| 247 | 20240102 | 151000 | 19395822000 | 180000 | 180000 | 180100 | 180000 | 131 |
| 248 | 20240102 | 150900 | 19372240500 | 180000 | 179900 | 180100 | 179900 | 189 |
| 249 | 20240102 | 150800 | 19338222800 | 179900 | 180000 | 180100 | 179900 | 241 |
| 250 | 20240102 | 150700 | 19294846300 | 180000 | 180100 | 180100 | 180000 | 266 |
| 251 | 20240102 | 150600 | 19246959100 | 180100 | 180000 | 180100 | 180000 | 80 |
| 252 | 20240102 | 150500 | 19232557200 | 180000 | 180000 | 180100 | 180000 | 218 |
| 253 | 20240102 | 150400 | 19193310700 | 180000 | 180100 | 180100 | 180000 | 98 |
| 254 | 20240102 | 150300 | 19175667300 | 180000 | 180200 | 180200 | 180000 | 149 |
| 255 | 20240102 | 150200 | 19148834000 | 180200 | 180300 | 180400 | 180100 | 317 |
| 256 | 20240102 | 150100 | 19091699100 | 180300 | 180400 | 180400 | 180300 | 272 |
| 257 | 20240102 | 150000 | 19042653200 | 180300 | 180200 | 180400 | 180100 | 615 |
| 258 | 20240102 | 145900 | 18931812400 | 180200 | 180200 | 180200 | 180100 | 97 |
| 259 | 20240102 | 145800 | 18914339800 | 180100 | 180100 | 180200 | 180100 | 166 |
| 260 | 20240102 | 145700 | 18884441300 | 180000 | 180000 | 180200 | 179900 | 918 |
| 261 | 20240102 | 145600 | 18719125500 | 179900 | 179900 | 180000 | 179800 | 135 |
| 262 | 20240102 | 145500 | 18694833600 | 180000 | 180000 | 180100 | 179800 | 1474 |
| 263 | 20240102 | 145400 | 18429571200 | 180100 | 180000 | 180100 | 180000 | 94 |
| 264 | 20240102 | 145300 | 18412649100 | 180000 | 180100 | 180200 | 180000 | 1412 |
| 265 | 20240102 | 145200 | 18158470500 | 180100 | 180200 | 180300 | 180100 | 2080 |
| 266 | 20240102 | 145100 | 17783665400 | 180200 | 180300 | 180300 | 180200 | 277 |
| 267 | 20240102 | 145000 | 17733742500 | 180200 | 180200 | 180300 | 180200 | 558 |
| 268 | 20240102 | 144900 | 17633179100 | 180200 | 180400 | 180400 | 180200 | 766 |
| 269 | 20240102 | 144800 | 17495073400 | 180400 | 180300 | 180400 | 180300 | 136 |
| 270 | 20240102 | 144700 | 17470548100 | 180400 | 180400 | 180400 | 180300 | 216 |
| 271 | 20240102 | 144600 | 17431598400 | 180300 | 180400 | 180400 | 180300 | 127 |
| 272 | 20240102 | 144500 | 17408697700 | 180300 | 180300 | 180400 | 180300 | 340 |
| 273 | 20240102 | 144400 | 17347393100 | 180300 | 180400 | 180500 | 180300 | 597 |
| 274 | 20240102 | 144300 | 17239688900 | 180400 | 180400 | 180500 | 180400 | 193 |
| 275 | 20240102 | 144200 | 17204866500 | 180500 | 180400 | 180500 | 180300 | 1165 |
| 276 | 20240102 | 144100 | 16994696500 | 180300 | 180300 | 180400 | 180300 | 647 |
| 277 | 20240102 | 144000 | 16877998600 | 180300 | 180200 | 180400 | 180200 | 504 |
| 278 | 20240102 | 143900 | 16787135300 | 180200 | 180200 | 180300 | 180200 | 98 |
| 279 | 20240102 | 143800 | 16769471800 | 180200 | 180200 | 180400 | 180200 | 1161 |
| 280 | 20240102 | 143700 | 16560142800 | 180300 | 180300 | 180400 | 180200 | 299 |
| 281 | 20240102 | 143600 | 16506244300 | 180300 | 180400 | 180500 | 180300 | 873 |
| 282 | 20240102 | 143500 | 16348752500 | 180400 | 180400 | 180500 | 180400 | 490 |
| 283 | 20240102 | 143400 | 16260351700 | 180500 | 180300 | 180500 | 180300 | 738 |
| 284 | 20240102 | 143300 | 16127221900 | 180400 | 180300 | 180400 | 180300 | 1026 |
| 285 | 20240102 | 143200 | 15942157000 | 180400 | 180400 | 180500 | 180300 | 608 |
| 286 | 20240102 | 143100 | 15832474500 | 180400 | 180500 | 180600 | 180400 | 1033 |
| 287 | 20240102 | 143000 | 15646047600 | 180500 | 180500 | 180600 | 180500 | 696 |
| 288 | 20240102 | 142900 | 15520365200 | 180500 | 180000 | 180600 | 179900 | 4465 |
| 289 | 20240102 | 142800 | 14715207800 | 180000 | 180000 | 180000 | 179900 | 2068 |
| 290 | 20240102 | 142700 | 14342974400 | 179900 | 180000 | 180000 | 179900 | 1346 |
| 291 | 20240102 | 142600 | 14100735800 | 179900 | 179800 | 180000 | 179800 | 770 |
| 292 | 20240102 | 142500 | 13962216200 | 179800 | 179700 | 179800 | 179700 | 1289 |
| 293 | 20240102 | 142400 | 13730464600 | 179700 | 179700 | 179800 | 179600 | 1116 |
| 294 | 20240102 | 142300 | 13529916500 | 179700 | 179600 | 179700 | 179600 | 416 |
| 295 | 20240102 | 142200 | 13455185600 | 179700 | 179600 | 179700 | 179600 | 214 |
| 296 | 20240102 | 142100 | 13416735400 | 179700 | 179600 | 179700 | 179600 | 344 |
| 297 | 20240102 | 142000 | 13354938600 | 179600 | 179600 | 179700 | 179600 | 328 |
| 298 | 20240102 | 141900 | 13296019200 | 179600 | 179700 | 179700 | 179600 | 202 |
| 299 | 20240102 | 141800 | 13259731300 | 179600 | 179600 | 179700 | 179600 | 403 |
| 300 | 20240102 | 141700 | 13187317700 | 179600 | 179600 | 179700 | 179500 | 2643 |
| 301 | 20240102 | 141600 | 12712536400 | 179500 | 179000 | 179600 | 179000 | 6498 |
| 302 | 20240102 | 141500 | 11547563000 | 179000 | 178900 | 179100 | 178900 | 884 |
| 303 | 20240102 | 141400 | 11389333800 | 179000 | 178800 | 179000 | 178800 | 2427 |
| 304 | 20240102 | 141300 | 10955067100 | 178800 | 178700 | 178900 | 178700 | 1849 |
| 305 | 20240102 | 141200 | 10624520900 | 178700 | 178600 | 178800 | 178600 | 532 |
| 306 | 20240102 | 141100 | 10529449000 | 178600 | 178600 | 178700 | 178600 | 367 |
| 307 | 20240102 | 141000 | 10463872300 | 178600 | 178700 | 178700 | 178600 | 407 |
| 308 | 20240102 | 140900 | 10391144500 | 178700 | 178800 | 178800 | 178700 | 126 |
| 309 | 20240102 | 140800 | 10368621000 | 178700 | 178800 | 178800 | 178600 | 189 |
| 310 | 20240102 | 140700 | 10334846300 | 178700 | 178700 | 178800 | 178500 | 471 |
| 311 | 20240102 | 140600 | 10250688700 | 178800 | 178700 | 178800 | 178700 | 189 |
| 312 | 20240102 | 140500 | 10216904600 | 178700 | 178700 | 178800 | 178700 | 424 |
| 313 | 20240102 | 140400 | 10141134000 | 178800 | 178700 | 178800 | 178700 | 210 |
| 314 | 20240102 | 140300 | 10103601400 | 178700 | 178600 | 178800 | 178600 | 708 |
| 315 | 20240102 | 140200 | 9977082600 | 178600 | 178700 | 178700 | 178600 | 118 |
| 316 | 20240102 | 140100 | 9955998100 | 178600 | 178700 | 178700 | 178600 | 973 |
| 317 | 20240102 | 140000 | 9782126500 | 178700 | 178600 | 178700 | 178500 | 606 |
| 318 | 20240102 | 135900 | 9673886200 | 178500 | 178500 | 178600 | 178500 | 93 |
| 319 | 20240102 | 135800 | 9657278100 | 178500 | 178600 | 178600 | 178500 | 73 |
| 320 | 20240102 | 135700 | 9644243400 | 178500 | 178500 | 178600 | 178500 | 84 |
| 321 | 20240102 | 135600 | 9629247600 | 178500 | 178600 | 178600 | 178500 | 157 |
| 322 | 20240102 | 135500 | 9601209400 | 178600 | 178500 | 178600 | 178500 | 100 |
| 323 | 20240102 | 135400 | 9583357400 | 178500 | 178400 | 178600 | 178400 | 167 |
| 324 | 20240102 | 135300 | 9553547600 | 178400 | 178400 | 178500 | 178400 | 124 |
| 325 | 20240102 | 135200 | 9531424600 | 178400 | 178400 | 178400 | 178300 | 145 |
| 326 | 20240102 | 135100 | 9505558100 | 178300 | 178400 | 178500 | 178300 | 257 |
| 327 | 20240102 | 135000 | 9459710800 | 178400 | 178500 | 178600 | 178400 | 247 |
| 328 | 20240102 | 134900 | 9415618200 | 178500 | 178500 | 178600 | 178500 | 27 |
| 329 | 20240102 | 134800 | 9410798600 | 178600 | 178500 | 178600 | 178500 | 121 |
| 330 | 20240102 | 134700 | 9389192500 | 178500 | 178500 | 178600 | 178500 | 198 |
| 331 | 20240102 | 134600 | 9353846200 | 178500 | 178500 | 178600 | 178500 | 158 |
| 332 | 20240102 | 134500 | 9325636300 | 178600 | 178400 | 178600 | 178400 | 216 |
| 333 | 20240102 | 134400 | 9287083200 | 178400 | 178500 | 178500 | 178400 | 944 |
| 334 | 20240102 | 134300 | 9118580100 | 178500 | 178400 | 178600 | 178400 | 252 |
| 335 | 20240102 | 134200 | 9073597600 | 178400 | 178300 | 178500 | 178300 | 149 |
| 336 | 20240102 | 134100 | 9047012900 | 178400 | 178400 | 178500 | 178400 | 25 |
| 337 | 20240102 | 134000 | 9042552800 | 178400 | 178300 | 178500 | 178300 | 85 |
| 338 | 20240102 | 133900 | 9027387600 | 178300 | 178300 | 178400 | 178200 | 278 |
| 339 | 20240102 | 133800 | 8977824700 | 178400 | 178400 | 178400 | 178300 | 67 |
| 340 | 20240102 | 133700 | 8965874100 | 178400 | 178300 | 178400 | 178300 | 55 |
| 341 | 20240102 | 133600 | 8956064100 | 178300 | 178300 | 178400 | 178300 | 92 |
| 342 | 20240102 | 133500 | 8939654700 | 178300 | 178400 | 178400 | 178300 | 81 |
| 343 | 20240102 | 133400 | 8925208900 | 178400 | 178500 | 178500 | 178400 | 141 |
| 344 | 20240102 | 133300 | 8900053600 | 178400 | 178500 | 178500 | 178400 | 108 |
| 345 | 20240102 | 133200 | 8880776100 | 178500 | 178600 | 178600 | 178400 | 582 |
| 346 | 20240102 | 133100 | 8776924500 | 178500 | 178700 | 178700 | 178500 | 947 |
| 347 | 20240102 | 133000 | 8607776300 | 178700 | 178500 | 178700 | 178500 | 154 |
| 348 | 20240102 | 132900 | 8580263100 | 178600 | 178500 | 178600 | 178500 | 2685 |
| 349 | 20240102 | 132800 | 8100947600 | 178500 | 178400 | 178500 | 178300 | 543 |
| 350 | 20240102 | 132700 | 8004070900 | 178400 | 178300 | 178400 | 178300 | 247 |
| 351 | 20240102 | 132600 | 7960013800 | 178300 | 178400 | 178400 | 178300 | 92 |
| 352 | 20240102 | 132500 | 7943602800 | 178300 | 178300 | 178400 | 178300 | 63 |
| 353 | 20240102 | 132400 | 7932366200 | 178300 | 178400 | 178400 | 178300 | 261 |
| 354 | 20240102 | 132300 | 7885816100 | 178300 | 178300 | 178400 | 178300 | 26 |
| 355 | 20240102 | 132200 | 7881178700 | 178300 | 178300 | 178400 | 178300 | 95 |
| 356 | 20240102 | 132100 | 7864235200 | 178300 | 178100 | 178300 | 178100 | 888 |
| 357 | 20240102 | 132000 | 7705930300 | 178000 | 178300 | 178300 | 178000 | 229 |
| 358 | 20240102 | 131900 | 7665130500 | 178300 | 178200 | 178300 | 178200 | 88 |
| 359 | 20240102 | 131800 | 7649446200 | 178200 | 178200 | 178300 | 178100 | 398 |
| 360 | 20240102 | 131700 | 7578524200 | 178200 | 178100 | 178200 | 178100 | 46 |
| 361 | 20240102 | 131600 | 7570329200 | 178200 | 178100 | 178200 | 178000 | 123 |
| 362 | 20240102 | 131500 | 7548421000 | 178000 | 178100 | 178100 | 178000 | 125 |
| 363 | 20240102 | 131400 | 7526159900 | 178100 | 178000 | 178100 | 178000 | 48 |
| 364 | 20240102 | 131300 | 7517611900 | 178000 | 178100 | 178100 | 178000 | 44 |
| 365 | 20240102 | 131200 | 7509776400 | 178100 | 178100 | 178200 | 178000 | 142 |
| 366 | 20240102 | 131100 | 7484486900 | 178000 | 178000 | 178200 | 178000 | 118 |
| 367 | 20240102 | 131000 | 7463480200 | 178200 | 178000 | 178200 | 178000 | 93 |
| 368 | 20240102 | 130900 | 7446920500 | 178000 | 178000 | 178100 | 178000 | 75 |
| 369 | 20240102 | 130800 | 7433565200 | 178100 | 178100 | 178100 | 178100 | 45 |
| 370 | 20240102 | 130700 | 7425550700 | 178000 | 178000 | 178100 | 178000 | 105 |
| 371 | 20240102 | 130600 | 7406859300 | 178100 | 178000 | 178100 | 177900 | 110 |
| 372 | 20240102 | 130500 | 7387277000 | 178000 | 178000 | 178000 | 177900 | 87 |
| 373 | 20240102 | 130400 | 7371791300 | 178000 | 177900 | 178000 | 177900 | 68 |
| 374 | 20240102 | 130300 | 7359689500 | 178000 | 178000 | 178100 | 178000 | 143 |
| 375 | 20240102 | 130200 | 7334233300 | 178000 | 178000 | 178100 | 178000 | 30 |
| 376 | 20240102 | 130100 | 7328891700 | 178000 | 178100 | 178200 | 177900 | 161 |
| 377 | 20240102 | 130000 | 7300235700 | 178100 | 178000 | 178100 | 178000 | 117 |
| 378 | 20240102 | 125900 | 7279404400 | 178000 | 177900 | 178100 | 177900 | 73 |
| 379 | 20240102 | 125800 | 7266412000 | 177900 | 177900 | 178000 | 177800 | 134 |
| 380 | 20240102 | 125700 | 7242566500 | 177700 | 177900 | 178000 | 177700 | 167 |
| 381 | 20240102 | 125600 | 7212867400 | 177900 | 177900 | 178000 | 177800 | 81 |
| 382 | 20240102 | 125500 | 7198458400 | 177900 | 177800 | 177900 | 177800 | 178 |
| 383 | 20240102 | 125400 | 7166803200 | 177800 | 177900 | 178000 | 177800 | 92 |
| 384 | 20240102 | 125300 | 7150433600 | 177800 | 177900 | 178000 | 177800 | 135 |
| 385 | 20240102 | 125200 | 7126419800 | 177800 | 177800 | 178100 | 177700 | 849 |
| 386 | 20240102 | 125100 | 6975540700 | 177700 | 177700 | 177800 | 177700 | 114 |
| 387 | 20240102 | 125000 | 6955272500 | 177800 | 177800 | 178100 | 177800 | 485 |
| 388 | 20240102 | 124900 | 6869032100 | 177800 | 177900 | 177900 | 177800 | 51 |
| 389 | 20240102 | 124800 | 6859960700 | 177900 | 177900 | 178100 | 177800 | 138 |
| 390 | 20240102 | 124700 | 6835403600 | 177900 | 177900 | 177900 | 177800 | 55 |
| 391 | 20240102 | 124600 | 6825620100 | 177800 | 178000 | 178000 | 177800 | 86 |
| 392 | 20240102 | 124500 | 6810315500 | 177900 | 177900 | 178100 | 177900 | 104 |
| 393 | 20240102 | 124400 | 6791805200 | 178000 | 177900 | 178100 | 177900 | 101 |
| 394 | 20240102 | 124300 | 6773825500 | 178100 | 177900 | 178100 | 177900 | 96 |
| 395 | 20240102 | 124200 | 6756739100 | 178000 | 178100 | 178100 | 177800 | 170 |
| 396 | 20240102 | 124100 | 6726484400 | 178200 | 178100 | 178200 | 178000 | 103 |
| 397 | 20240102 | 124000 | 6708139000 | 177900 | 178100 | 178100 | 177800 | 109 |
| 398 | 20240102 | 123900 | 6688740300 | 177800 | 178000 | 178000 | 177800 | 150 |
| 399 | 20240102 | 123800 | 6662049000 | 178000 | 177900 | 178000 | 177800 | 68 |
| 400 | 20240102 | 123700 | 6649945500 | 177900 | 177800 | 178000 | 177800 | 102 |
| 401 | 20240102 | 123600 | 6631801100 | 177800 | 178100 | 178100 | 177800 | 266 |
| 402 | 20240102 | 123500 | 6584479500 | 178100 | 177900 | 178100 | 177900 | 51 |
| 403 | 20240102 | 123400 | 6575400200 | 177800 | 177900 | 178000 | 177700 | 166 |
| 404 | 20240102 | 123300 | 6545883600 | 178000 | 177900 | 178000 | 177900 | 146 |
| 405 | 20240102 | 123200 | 6519905000 | 177800 | 178000 | 178000 | 177800 | 137 |
| 406 | 20240102 | 123100 | 6495530900 | 178000 | 177900 | 178000 | 177900 | 112 |
| 407 | 20240102 | 123000 | 6475598500 | 177900 | 177800 | 177900 | 177800 | 480 |
| 408 | 20240102 | 122900 | 6390247400 | 177800 | 177900 | 177900 | 177800 | 53 |
| 409 | 20240102 | 122800 | 6380820000 | 177900 | 177800 | 177900 | 177800 | 64 |
| 410 | 20240102 | 122700 | 6369435000 | 177800 | 177800 | 177900 | 177700 | 163 |
| 411 | 20240102 | 122600 | 6340452600 | 177800 | 177800 | 177900 | 177800 | 45 |
| 412 | 20240102 | 122500 | 6332449900 | 177700 | 177700 | 177800 | 177700 | 45 |
| 413 | 20240102 | 122400 | 6324449400 | 177800 | 177800 | 177900 | 177800 | 549 |
| 414 | 20240102 | 122300 | 6226835100 | 177900 | 177800 | 177900 | 177800 | 105 |
| 415 | 20240102 | 122200 | 6208158500 | 177800 | 177900 | 177900 | 177800 | 106 |
| 416 | 20240102 | 122100 | 6189305300 | 177900 | 177800 | 178000 | 177800 | 124 |
| 417 | 20240102 | 122000 | 6167242900 | 177900 | 178000 | 178000 | 177900 | 86 |
| 418 | 20240102 | 121900 | 6151943000 | 177900 | 178000 | 178100 | 177900 | 571 |
| 419 | 20240102 | 121800 | 6050305300 | 178100 | 178000 | 178100 | 178000 | 40 |
| 420 | 20240102 | 121700 | 6043181500 | 178000 | 178200 | 178300 | 178000 | 111 |
| 421 | 20240102 | 121600 | 6023408300 | 178100 | 178200 | 178200 | 178100 | 24 |
| 422 | 20240102 | 121500 | 6019131700 | 178300 | 178200 | 178300 | 178200 | 84 |
| 423 | 20240102 | 121400 | 6004157900 | 178100 | 178200 | 178300 | 178100 | 197 |
| 424 | 20240102 | 121300 | 5969054000 | 178400 | 178300 | 178400 | 178300 | 90 |
| 425 | 20240102 | 121200 | 5953006900 | 178300 | 178300 | 178400 | 178200 | 11 |
| 426 | 20240102 | 121100 | 5951045800 | 178200 | 178300 | 178300 | 178200 | 88 |
| 427 | 20240102 | 121000 | 5935356400 | 178300 | 178300 | 178400 | 178300 | 136 |
| 428 | 20240102 | 120900 | 5911107200 | 178400 | 178400 | 178400 | 178300 | 111 |
| 429 | 20240102 | 120800 | 5891306000 | 178400 | 178400 | 178400 | 178300 | 29 |
| 430 | 20240102 | 120700 | 5886133100 | 178400 | 178400 | 178400 | 178300 | 112 |
| 431 | 20240102 | 120600 | 5866154100 | 178300 | 178300 | 178300 | 178200 | 60 |
| 432 | 20240102 | 120500 | 5855456200 | 178300 | 178300 | 178400 | 178300 | 48 |
| 433 | 20240102 | 120400 | 5846895500 | 178300 | 178300 | 178400 | 178300 | 37 |
| 434 | 20240102 | 120300 | 5840296700 | 178300 | 178300 | 178400 | 178300 | 139 |
| 435 | 20240102 | 120200 | 5815507400 | 178200 | 178200 | 178300 | 178200 | 68 |
| 436 | 20240102 | 120100 | 5803384000 | 178200 | 178300 | 178300 | 178200 | 74 |
| 437 | 20240102 | 120000 | 5790193300 | 178200 | 178300 | 178300 | 178200 | 58 |
| 438 | 20240102 | 115900 | 5779852400 | 178300 | 178200 | 178300 | 178200 | 114 |
| 439 | 20240102 | 115800 | 5759527400 | 178300 | 178300 | 178300 | 178200 | 62 |
| 440 | 20240102 | 115700 | 5748475500 | 178300 | 178200 | 178300 | 178200 | 98 |
| 441 | 20240102 | 115600 | 5731003700 | 178300 | 178200 | 178300 | 178000 | 144 |
| 442 | 20240102 | 115500 | 5705341500 | 178000 | 178300 | 178300 | 178000 | 407 |
| 443 | 20240102 | 115400 | 5632863900 | 178200 | 178300 | 178300 | 178000 | 129 |
| 444 | 20240102 | 115300 | 5609879900 | 178400 | 178400 | 178400 | 177900 | 662 |
| 445 | 20240102 | 115200 | 5491995700 | 178400 | 178300 | 178400 | 178300 | 29 |
| 446 | 20240102 | 115100 | 5486823000 | 178300 | 178300 | 178400 | 178300 | 74 |
| 447 | 20240102 | 115000 | 5473622700 | 178300 | 178300 | 178400 | 178300 | 37 |
| 448 | 20240102 | 114900 | 5467024000 | 178300 | 178400 | 178400 | 178200 | 53 |
| 449 | 20240102 | 114800 | 5457572200 | 178300 | 178400 | 178400 | 178000 | 359 |
| 450 | 20240102 | 114700 | 5393565400 | 178300 | 178400 | 178400 | 178200 | 45 |
| 451 | 20240102 | 114600 | 5385540100 | 178300 | 178200 | 178300 | 178200 | 98 |
| 452 | 20240102 | 114500 | 5368067300 | 178300 | 178200 | 178300 | 178100 | 131 |
| 453 | 20240102 | 114400 | 5344720100 | 178200 | 178200 | 178300 | 178200 | 34 |
| 454 | 20240102 | 114300 | 5338658700 | 178200 | 178200 | 178300 | 178100 | 95 |
| 455 | 20240102 | 114200 | 5321729800 | 178300 | 178200 | 178300 | 178100 | 58 |
| 456 | 20240102 | 114100 | 5311392600 | 178200 | 178200 | 178200 | 178000 | 140 |
| 457 | 20240102 | 114000 | 5286462700 | 178200 | 178200 | 178300 | 178200 | 229 |
| 458 | 20240102 | 113900 | 5245633200 | 178200 | 178100 | 178200 | 178100 | 52 |
| 459 | 20240102 | 113800 | 5236367300 | 178200 | 177900 | 178200 | 177900 | 133 |
| 460 | 20240102 | 113700 | 5212678800 | 178000 | 178100 | 178100 | 177900 | 126 |
| 461 | 20240102 | 113600 | 5190250800 | 178100 | 178100 | 178100 | 178000 | 118 |
| 462 | 20240102 | 113500 | 5169237900 | 178200 | 178000 | 178200 | 178000 | 19 |
| 463 | 20240102 | 113400 | 5165854000 | 178200 | 178100 | 178200 | 178000 | 11 |
| 464 | 20240102 | 113300 | 5163895000 | 178000 | 178000 | 178100 | 177900 | 167 |
| 465 | 20240102 | 113200 | 5134167100 | 178000 | 178300 | 178400 | 178000 | 74 |
| 466 | 20240102 | 113100 | 5120978300 | 178400 | 178300 | 178400 | 178300 | 45 |
| 467 | 20240102 | 113000 | 5112952400 | 178300 | 178300 | 178400 | 178300 | 123 |
| 468 | 20240102 | 112900 | 5091020500 | 178400 | 178400 | 178400 | 178300 | 46 |
| 469 | 20240102 | 112800 | 5082815200 | 178300 | 178400 | 178400 | 178300 | 15 |
| 470 | 20240102 | 112700 | 5080139400 | 178400 | 178200 | 178400 | 178200 | 40 |
| 471 | 20240102 | 112600 | 5073006600 | 178400 | 178300 | 178400 | 178300 | 92 |
| 472 | 20240102 | 112500 | 5056602800 | 178300 | 178300 | 178300 | 178200 | 28 |
| 473 | 20240102 | 112400 | 5051610600 | 178200 | 178100 | 178200 | 178100 | 341 |
| 474 | 20240102 | 112300 | 4990845800 | 178100 | 177900 | 178100 | 177900 | 182 |
| 475 | 20240102 | 112200 | 4958437700 | 178000 | 178000 | 178000 | 177500 | 521 |
| 476 | 20240102 | 112100 | 4865879500 | 178000 | 177700 | 178000 | 177700 | 67 |
| 477 | 20240102 | 112000 | 4853956400 | 177900 | 177900 | 178000 | 177700 | 296 |
| 478 | 20240102 | 111900 | 4801317600 | 178000 | 178000 | 178000 | 177900 | 69 |
| 479 | 20240102 | 111800 | 4789036600 | 178000 | 178100 | 178100 | 177900 | 1079 |
| 480 | 20240102 | 111700 | 4596938500 | 178100 | 178100 | 178200 | 178100 | 97 |
| 481 | 20240102 | 111600 | 4579660500 | 178100 | 178200 | 178200 | 178100 | 44 |
| 482 | 20240102 | 111500 | 4571820400 | 178300 | 178200 | 178300 | 178200 | 121 |
| 483 | 20240102 | 111400 | 4550247100 | 178200 | 178200 | 178200 | 178000 | 92 |
| 484 | 20240102 | 111300 | 4533857400 | 178200 | 178100 | 178200 | 178000 | 62 |
| 485 | 20240102 | 111200 | 4522815100 | 178300 | 178100 | 178400 | 178000 | 68 |
| 486 | 20240102 | 111100 | 4510700600 | 178000 | 178300 | 178400 | 178000 | 322 |
| 487 | 20240102 | 111000 | 4453300700 | 178300 | 178400 | 178400 | 178300 | 101 |
| 488 | 20240102 | 110900 | 4435283400 | 178400 | 178300 | 178400 | 178300 | 96 |
| 489 | 20240102 | 110800 | 4418161700 | 178400 | 178300 | 178400 | 178300 | 180 |
| 490 | 20240102 | 110700 | 4386061600 | 178300 | 178300 | 178300 | 178200 | 566 |
| 491 | 20240102 | 110600 | 4285145700 | 178300 | 178300 | 178300 | 178200 | 720 |
| 492 | 20240102 | 110500 | 4156771600 | 178300 | 178200 | 178300 | 178200 | 245 |
| 493 | 20240102 | 110400 | 4113095700 | 178200 | 178100 | 178300 | 178100 | 218 |
| 494 | 20240102 | 110300 | 4074246000 | 178200 | 178100 | 178300 | 178100 | 241 |
| 495 | 20240102 | 110200 | 4031305600 | 178200 | 178000 | 178200 | 178000 | 1176 |
| 496 | 20240102 | 110100 | 3821833500 | 178100 | 178000 | 178100 | 178000 | 132 |
| 497 | 20240102 | 110000 | 3798330100 | 178000 | 178100 | 178100 | 178000 | 112 |
| 498 | 20240102 | 105900 | 3778384800 | 178100 | 177900 | 178100 | 177900 | 54 |
| 499 | 20240102 | 105800 | 3768769200 | 177900 | 178200 | 178200 | 177900 | 290 |
| 500 | 20240102 | 105700 | 3717132700 | 178200 | 178400 | 178400 | 178100 | 466 |
| 501 | 20240102 | 105600 | 3634095900 | 178500 | 178500 | 178500 | 178300 | 115 |
| 502 | 20240102 | 105500 | 3613574600 | 178400 | 178500 | 178500 | 178400 | 65 |
| 503 | 20240102 | 105400 | 3601974600 | 178400 | 178400 | 178500 | 178300 | 133 |
| 504 | 20240102 | 105300 | 3578244500 | 178400 | 178600 | 178600 | 178200 | 277 |
| 505 | 20240102 | 105200 | 3528830600 | 178700 | 178600 | 178700 | 178200 | 659 |
| 506 | 20240102 | 105100 | 3411232700 | 178600 | 178600 | 178700 | 178500 | 387 |
| 507 | 20240102 | 105000 | 3342104800 | 178600 | 178500 | 178600 | 178400 | 344 |
| 508 | 20240102 | 104900 | 3280697300 | 178500 | 178400 | 178500 | 178400 | 209 |
| 509 | 20240102 | 104800 | 3243392800 | 178500 | 178100 | 178500 | 178000 | 1984 |
| 510 | 20240102 | 104700 | 2889683500 | 178100 | 178200 | 178200 | 178100 | 112 |
| 511 | 20240102 | 104600 | 2869725800 | 178200 | 178100 | 178200 | 178100 | 215 |
| 512 | 20240102 | 104500 | 2831426300 | 178000 | 177800 | 178000 | 177700 | 237 |
| 513 | 20240102 | 104400 | 2789251000 | 177900 | 177700 | 177900 | 177600 | 95 |
| 514 | 20240102 | 104300 | 2772367900 | 177700 | 177900 | 177900 | 177600 | 484 |
| 515 | 20240102 | 104200 | 2686346700 | 177900 | 178000 | 178000 | 177800 | 132 |
| 516 | 20240102 | 104100 | 2662861700 | 177900 | 178100 | 178100 | 177800 | 118 |
| 517 | 20240102 | 104000 | 2641868000 | 178000 | 178000 | 178000 | 177800 | 294 |
| 518 | 20240102 | 103900 | 2589557700 | 178000 | 178000 | 178100 | 178000 | 223 |
| 519 | 20240102 | 103800 | 2549863000 | 178100 | 178100 | 178100 | 178000 | 427 |
| 520 | 20240102 | 103700 | 2473850500 | 178100 | 178100 | 178100 | 177900 | 183 |
| 521 | 20240102 | 103600 | 2441272100 | 178100 | 178000 | 178200 | 178000 | 345 |
| 522 | 20240102 | 103500 | 2379848600 | 178000 | 177900 | 178100 | 177900 | 111 |
| 523 | 20240102 | 103400 | 2360093200 | 178000 | 178200 | 178200 | 177900 | 263 |
| 524 | 20240102 | 103300 | 2313255700 | 178100 | 178300 | 178400 | 178100 | 229 |
| 525 | 20240102 | 103200 | 2272436200 | 178400 | 178300 | 178400 | 178300 | 412 |
| 526 | 20240102 | 103100 | 2198963500 | 178300 | 178500 | 178500 | 178300 | 217 |
| 527 | 20240102 | 103000 | 2160256300 | 178400 | 177700 | 178400 | 177700 | 1555 |
| 528 | 20240102 | 102900 | 1883416000 | 177700 | 177500 | 177700 | 177500 | 365 |
| 529 | 20240102 | 102800 | 1818589700 | 177500 | 177500 | 177600 | 177500 | 133 |
| 530 | 20240102 | 102700 | 1794979100 | 177500 | 177500 | 177500 | 177300 | 121 |
| 531 | 20240102 | 102600 | 1773502100 | 177500 | 177300 | 177500 | 177200 | 90 |
| 532 | 20240102 | 102500 | 1757537100 | 177100 | 177400 | 177400 | 177100 | 179 |
| 533 | 20240102 | 102400 | 1725814200 | 177400 | 177400 | 177500 | 177400 | 136 |
| 534 | 20240102 | 102300 | 1701684900 | 177500 | 177500 | 177500 | 177400 | 74 |
| 535 | 20240102 | 102200 | 1688553000 | 177500 | 177200 | 177500 | 177100 | 322 |
| 536 | 20240102 | 102100 | 1631463900 | 177200 | 177400 | 177500 | 177100 | 408 |
| 537 | 20240102 | 102000 | 1559146900 | 177500 | 177500 | 177500 | 177400 | 214 |
| 538 | 20240102 | 101900 | 1521165000 | 177500 | 177600 | 177700 | 177400 | 46 |
| 539 | 20240102 | 101800 | 1512998100 | 177600 | 177700 | 177700 | 177600 | 179 |
| 540 | 20240102 | 101700 | 1481203600 | 177700 | 177600 | 177700 | 177600 | 118 |
| 541 | 20240102 | 101600 | 1460235100 | 177600 | 177400 | 177800 | 177000 | 1710 |
| 542 | 20240102 | 101500 | 1157197700 | 177400 | 177300 | 177400 | 177300 | 175 |
| 543 | 20240102 | 101400 | 1126168700 | 177400 | 177300 | 177500 | 177100 | 162 |
| 544 | 20240102 | 101300 | 1097453200 | 177200 | 177400 | 177400 | 177100 | 178 |
| 545 | 20240102 | 101200 | 1065893800 | 177500 | 177500 | 177600 | 177400 | 212 |
| 546 | 20240102 | 101100 | 1028264700 | 177500 | 177200 | 177500 | 177100 | 649 |
| 547 | 20240102 | 101000 | 913248900 | 177100 | 177400 | 177400 | 177000 | 205 |
| 548 | 20240102 | 100900 | 876944500 | 177200 | 177400 | 177400 | 177100 | 892 |
| 549 | 20240102 | 100800 | 718849600 | 177500 | 177700 | 177800 | 177500 | 268 |
| 550 | 20240102 | 100700 | 671250100 | 177700 | 177800 | 177900 | 177700 | 250 |
| 551 | 20240102 | 100600 | 626791200 | 177800 | 177500 | 177800 | 177400 | 315 |
| 552 | 20240102 | 100500 | 570874200 | 177500 | 177300 | 177500 | 177300 | 106 |
| 553 | 20240102 | 100400 | 552071600 | 177300 | 177400 | 177800 | 177300 | 322 |
| 554 | 20240102 | 100300 | 494919500 | 177500 | 177100 | 177500 | 177100 | 560 |
| 555 | 20240102 | 100200 | 395667000 | 177200 | 177000 | 177200 | 176900 | 419 |
| 556 | 20240102 | 100100 | 321504600 | 177100 | 177000 | 177200 | 176900 | 311 |
| 557 | 20240102 | 100000 | 266454400 | 177200 | 176900 | 177400 | 176900 | 1499 |