31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 3 | 20240109 | 183700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20240109 | 183600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20240109 | 183500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20240109 | 183400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20240109 | 183300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20240109 | 183200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20240109 | 183100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20240109 | 183000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20240109 | 182900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20240109 | 182800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20240109 | 182700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20240109 | 182600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20240109 | 182500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20240109 | 182400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20240109 | 182300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20240109 | 182200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20240109 | 182100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20240109 | 182000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20240109 | 181900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20240109 | 181800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20240109 | 181700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20240109 | 181600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20240109 | 181500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20240109 | 181400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20240109 | 181300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20240109 | 181200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20240109 | 181100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20240109 | 181000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20240109 | 180900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20240109 | 180800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 33 | 20240109 | 180700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20240109 | 180600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20240109 | 180500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20240109 | 180400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20240109 | 180300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20240109 | 180200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20240109 | 180100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20240109 | 180000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20240109 | 175900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20240109 | 175800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20240109 | 175700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20240109 | 175600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20240109 | 175500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20240109 | 175400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20240109 | 175300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20240109 | 175200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20240109 | 175100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20240109 | 175000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20240109 | 174900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20240109 | 174800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20240109 | 174700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20240109 | 174600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20240109 | 174500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20240109 | 174400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20240109 | 174300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20240109 | 174200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20240109 | 174100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20240109 | 174000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20240109 | 173900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20240109 | 173800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 63 | 20240109 | 173700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20240109 | 173600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20240109 | 173500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20240109 | 173400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20240109 | 173300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20240109 | 173200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20240109 | 173100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20240109 | 173000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20240109 | 172900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20240109 | 172800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20240109 | 172700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20240109 | 172600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20240109 | 172500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20240109 | 172400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20240109 | 172300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20240109 | 172200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20240109 | 172100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20240109 | 172000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20240109 | 171900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20240109 | 171800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20240109 | 171700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20240109 | 171600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20240109 | 171500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20240109 | 171400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20240109 | 171300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20240109 | 171200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20240109 | 171100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20240109 | 171000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20240109 | 170900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20240109 | 170800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 93 | 20240109 | 170700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20240109 | 170600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20240109 | 170500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20240109 | 170400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20240109 | 170300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20240109 | 170200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20240109 | 170100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20240109 | 170000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20240109 | 165900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20240109 | 165800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20240109 | 165700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20240109 | 165600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20240109 | 165500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20240109 | 165400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20240109 | 165300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20240109 | 165200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20240109 | 165100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20240109 | 165000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20240109 | 164900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20240109 | 164800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20240109 | 164700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20240109 | 164600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20240109 | 164500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20240109 | 164400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20240109 | 164300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20240109 | 164200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20240109 | 164100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20240109 | 164000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20240109 | 163900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20240109 | 163800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 123 | 20240109 | 163700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20240109 | 163600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20240109 | 163500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20240109 | 163400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20240109 | 163300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20240109 | 163200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20240109 | 163100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20240109 | 163000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20240109 | 162900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20240109 | 162800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20240109 | 162700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20240109 | 162600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20240109 | 162500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20240109 | 162400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20240109 | 162300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20240109 | 162200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20240109 | 162100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20240109 | 162000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20240109 | 161900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20240109 | 161800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20240109 | 161700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20240109 | 161600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20240109 | 161500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20240109 | 161400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20240109 | 161300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20240109 | 161200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20240109 | 161100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20240109 | 161000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20240109 | 160900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20240109 | 160800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 153 | 20240109 | 160700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20240109 | 160600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20240109 | 160500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20240109 | 160400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20240109 | 160300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20240109 | 160200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20240109 | 160100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20240109 | 160000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20240109 | 155900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20240109 | 155800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20240109 | 155700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20240109 | 155600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20240109 | 155500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20240109 | 155400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20240109 | 155300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20240109 | 155200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20240109 | 155100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20240109 | 155000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20240109 | 154900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20240109 | 154800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20240109 | 154700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20240109 | 154600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20240109 | 154500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20240109 | 154400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20240109 | 154300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20240109 | 154200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20240109 | 154100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20240109 | 154000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20240109 | 153900 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20240109 | 153800 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 183 | 20240109 | 153700 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20240109 | 153600 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20240109 | 153500 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20240109 | 153400 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20240109 | 153300 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20240109 | 153200 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20240109 | 153100 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20240109 | 153000 | 5602428100 | 54700 | 54700 | 54700 | 54700 | 1283 |
| 191 | 20240109 | 152900 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20240109 | 152800 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20240109 | 152700 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20240109 | 152600 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 195 | 20240109 | 152500 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 196 | 20240109 | 152400 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 197 | 20240109 | 152300 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 198 | 20240109 | 152200 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 199 | 20240109 | 152100 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 200 | 20240109 | 152000 | 5532248000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 201 | 20240109 | 151900 | 5532248000 | 54800 | 54700 | 54800 | 54700 | 231 |
| 202 | 20240109 | 151800 | 5519610800 | 54700 | 54800 | 54800 | 54700 | 95 |
| 203 | 20240109 | 151700 | 5514409900 | 54800 | 54700 | 54800 | 54700 | 6 |
| 204 | 20240109 | 151600 | 5514081600 | 54700 | 54600 | 54700 | 54600 | 5 |
| 205 | 20240109 | 151500 | 5513808500 | 54600 | 54600 | 54700 | 54500 | 179 |
| 206 | 20240109 | 151400 | 5504027600 | 54600 | 54600 | 54600 | 54500 | 50 |
| 207 | 20240109 | 151300 | 5501298200 | 54600 | 54500 | 54600 | 54500 | 5 |
| 208 | 20240109 | 151200 | 5501025300 | 54500 | 54500 | 54600 | 54500 | 144 |
| 209 | 20240109 | 151100 | 5493163300 | 54500 | 54600 | 54700 | 54500 | 278 |
| 210 | 20240109 | 151000 | 5477981500 | 54600 | 54600 | 54700 | 54600 | 59 |
| 211 | 20240109 | 150900 | 5474756900 | 54600 | 54600 | 54600 | 54600 | 10 |
| 212 | 20240109 | 150800 | 5474210900 | 54600 | 54500 | 54600 | 54500 | 398 |
| 213 | 20240109 | 150700 | 5452498300 | 54500 | 54500 | 54600 | 54500 | 299 |
| 214 | 20240109 | 150600 | 5436201600 | 54500 | 54500 | 54500 | 54500 | 219 |
| 215 | 20240109 | 150500 | 5424266100 | 54600 | 54600 | 54600 | 54500 | 477 |
| 216 | 20240109 | 150400 | 5398260200 | 54600 | 54500 | 54600 | 54500 | 518 |
| 217 | 20240109 | 150300 | 5370027300 | 54600 | 54600 | 54600 | 54500 | 113 |
| 218 | 20240109 | 150200 | 5363857800 | 54600 | 54600 | 54600 | 54600 | 454 |
| 219 | 20240109 | 150100 | 5339069400 | 54600 | 54600 | 54600 | 54600 | 24 |
| 220 | 20240109 | 150000 | 5337759000 | 54600 | 54700 | 54700 | 54600 | 122 |
| 221 | 20240109 | 145900 | 5331097600 | 54600 | 54700 | 54700 | 54600 | 142 |
| 222 | 20240109 | 145800 | 5323336600 | 54600 | 54700 | 54700 | 54600 | 102 |
| 223 | 20240109 | 145700 | 5317763400 | 54700 | 54600 | 54700 | 54600 | 14 |
| 224 | 20240109 | 145600 | 5316997900 | 54600 | 54700 | 54700 | 54600 | 31 |
| 225 | 20240109 | 145500 | 5315304300 | 54700 | 54600 | 54700 | 54600 | 21 |
| 226 | 20240109 | 145400 | 5314156100 | 54600 | 54600 | 54700 | 54600 | 67 |
| 227 | 20240109 | 145300 | 5310493900 | 54700 | 54600 | 54700 | 54500 | 968 |
| 228 | 20240109 | 145200 | 5257643000 | 54600 | 54600 | 54600 | 54500 | 471 |
| 229 | 20240109 | 145100 | 5231964200 | 54500 | 54600 | 54600 | 54500 | 98 |
| 230 | 20240109 | 145000 | 5226614800 | 54600 | 54600 | 54600 | 54500 | 85 |
| 231 | 20240109 | 144900 | 5221975100 | 54600 | 54600 | 54600 | 54500 | 110 |
| 232 | 20240109 | 144800 | 5215976400 | 54600 | 54600 | 54600 | 54500 | 266 |
| 233 | 20240109 | 144700 | 5201469800 | 54600 | 54600 | 54600 | 54500 | 142 |
| 234 | 20240109 | 144600 | 5193718400 | 54500 | 54600 | 54600 | 54500 | 244 |
| 235 | 20240109 | 144500 | 5180419000 | 54600 | 54600 | 54600 | 54500 | 138 |
| 236 | 20240109 | 144400 | 5172888000 | 54500 | 54600 | 54600 | 54500 | 86 |
| 237 | 20240109 | 144300 | 5168195400 | 54600 | 54600 | 54600 | 54500 | 892 |
| 238 | 20240109 | 144200 | 5119495600 | 54600 | 54700 | 54700 | 54600 | 569 |
| 239 | 20240109 | 144100 | 5088426500 | 54700 | 54700 | 54700 | 54700 | 1107 |
| 240 | 20240109 | 144000 | 5027873600 | 54700 | 54800 | 54800 | 54700 | 416 |
| 241 | 20240109 | 143900 | 5005076900 | 54800 | 54800 | 54800 | 54800 | 45 |
| 242 | 20240109 | 143800 | 5002610900 | 54800 | 54900 | 54900 | 54800 | 71 |
| 243 | 20240109 | 143700 | 4998718600 | 54900 | 54800 | 54900 | 54800 | 108 |
| 244 | 20240109 | 143600 | 4992789700 | 54800 | 54800 | 54800 | 54800 | 5 |
| 245 | 20240109 | 143500 | 4992515700 | 55000 | 54800 | 55000 | 54800 | 126 |
| 246 | 20240109 | 143400 | 4985610700 | 54800 | 54900 | 55000 | 54800 | 881 |
| 247 | 20240109 | 143300 | 4937245400 | 54900 | 54900 | 54900 | 54900 | 46 |
| 248 | 20240109 | 143200 | 4934720000 | 55000 | 54900 | 55000 | 54900 | 256 |
| 249 | 20240109 | 143100 | 4920660300 | 54900 | 54900 | 54900 | 54900 | 4 |
| 250 | 20240109 | 143000 | 4920440700 | 54900 | 54900 | 54900 | 54900 | 125 |
| 251 | 20240109 | 142900 | 4913578200 | 54900 | 54900 | 54900 | 54900 | 8 |
| 252 | 20240109 | 142800 | 4913139000 | 54900 | 54900 | 54900 | 54900 | 4 |
| 253 | 20240109 | 142700 | 4912919400 | 55000 | 54900 | 55000 | 54900 | 28 |
| 254 | 20240109 | 142600 | 4911380000 | 55000 | 55000 | 55000 | 55000 | 29 |
| 255 | 20240109 | 142500 | 4909785000 | 55000 | 54900 | 55000 | 54900 | 124 |
| 256 | 20240109 | 142400 | 4902975400 | 54900 | 54900 | 54900 | 54900 | 1 |
| 257 | 20240109 | 142300 | 4902920500 | 54900 | 54900 | 54900 | 54900 | 40 |
| 258 | 20240109 | 142200 | 4900724500 | 54900 | 54900 | 55000 | 54900 | 15 |
| 259 | 20240109 | 142100 | 4899900000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 260 | 20240109 | 142000 | 4899900000 | 54900 | 54900 | 54900 | 54900 | 107 |
| 261 | 20240109 | 141900 | 4894025700 | 55000 | 54900 | 55000 | 54900 | 195 |
| 262 | 20240109 | 141800 | 4883318900 | 54900 | 54900 | 54900 | 54800 | 47 |
| 263 | 20240109 | 141700 | 4880741400 | 54800 | 54900 | 54900 | 54800 | 16 |
| 264 | 20240109 | 141600 | 4879863400 | 54900 | 54800 | 54900 | 54800 | 106 |
| 265 | 20240109 | 141500 | 4874054100 | 54800 | 54800 | 54800 | 54800 | 17 |
| 266 | 20240109 | 141400 | 4873122500 | 54900 | 54800 | 54900 | 54800 | 11 |
| 267 | 20240109 | 141300 | 4872518700 | 54900 | 54900 | 54900 | 54800 | 89 |
| 268 | 20240109 | 141200 | 4867633200 | 54800 | 54900 | 54900 | 54800 | 161 |
| 269 | 20240109 | 141100 | 4858801900 | 54900 | 54800 | 54900 | 54800 | 26 |
| 270 | 20240109 | 141000 | 4857376600 | 54800 | 54900 | 54900 | 54800 | 289 |
| 271 | 20240109 | 140900 | 4841536300 | 54900 | 54800 | 54900 | 54800 | 81 |
| 272 | 20240109 | 140800 | 4837092000 | 54800 | 54800 | 54800 | 54800 | 26 |
| 273 | 20240109 | 140700 | 4835667200 | 54700 | 54700 | 54700 | 54700 | 62 |
| 274 | 20240109 | 140600 | 4832275800 | 54700 | 54700 | 54700 | 54700 | 326 |
| 275 | 20240109 | 140500 | 4814443600 | 54700 | 54800 | 54800 | 54700 | 89 |
| 276 | 20240109 | 140400 | 4809570100 | 54800 | 54700 | 54800 | 54700 | 158 |
| 277 | 20240109 | 140300 | 4800911800 | 54800 | 54800 | 54800 | 54800 | 883 |
| 278 | 20240109 | 140200 | 4752523400 | 54800 | 54800 | 54900 | 54800 | 137 |
| 279 | 20240109 | 140100 | 4745015700 | 54800 | 54800 | 54800 | 54800 | 103 |
| 280 | 20240109 | 140000 | 4739371300 | 54800 | 54800 | 54800 | 54800 | 6 |
| 281 | 20240109 | 135900 | 4739042500 | 54800 | 54800 | 54900 | 54800 | 37 |
| 282 | 20240109 | 135800 | 4737013900 | 54800 | 54800 | 54800 | 54800 | 125 |
| 283 | 20240109 | 135700 | 4730163900 | 54800 | 54800 | 54800 | 54800 | 6 |
| 284 | 20240109 | 135600 | 4729835100 | 54800 | 54800 | 54800 | 54700 | 156 |
| 285 | 20240109 | 135500 | 4721291300 | 54700 | 54700 | 54800 | 54700 | 302 |
| 286 | 20240109 | 135400 | 4704770300 | 54700 | 54700 | 54700 | 54600 | 253 |
| 287 | 20240109 | 135300 | 4690943900 | 54700 | 54800 | 54800 | 54700 | 766 |
| 288 | 20240109 | 135200 | 4649024600 | 54900 | 54900 | 54900 | 54800 | 205 |
| 289 | 20240109 | 135100 | 4637790300 | 54800 | 54900 | 54900 | 54800 | 555 |
| 290 | 20240109 | 135000 | 4607322800 | 54900 | 54900 | 54900 | 54900 | 5 |
| 291 | 20240109 | 134900 | 4607048300 | 54900 | 55000 | 55000 | 54900 | 13 |
| 292 | 20240109 | 134800 | 4606333700 | 54900 | 54900 | 55000 | 54900 | 7 |
| 293 | 20240109 | 134700 | 4605949300 | 54900 | 54900 | 54900 | 54900 | 3 |
| 294 | 20240109 | 134600 | 4605784600 | 54900 | 54900 | 55000 | 54900 | 71 |
| 295 | 20240109 | 134500 | 4601886300 | 54900 | 54900 | 54900 | 54800 | 163 |
| 296 | 20240109 | 134400 | 4592942600 | 54900 | 54800 | 54900 | 54800 | 272 |
| 297 | 20240109 | 134300 | 4578031700 | 54800 | 54900 | 54900 | 54800 | 56 |
| 298 | 20240109 | 134200 | 4574957900 | 54900 | 54900 | 54900 | 54900 | 44 |
| 299 | 20240109 | 134100 | 4572542300 | 54900 | 54800 | 54900 | 54800 | 61 |
| 300 | 20240109 | 134000 | 4569195900 | 54800 | 54800 | 54800 | 54800 | 136 |
| 301 | 20240109 | 133900 | 4561743100 | 54700 | 54700 | 54800 | 54700 | 33 |
| 302 | 20240109 | 133800 | 4559937800 | 54700 | 54700 | 54700 | 54700 | 35 |
| 303 | 20240109 | 133700 | 4558023300 | 54700 | 54600 | 54800 | 54600 | 404 |
| 304 | 20240109 | 133600 | 4535937200 | 54700 | 54800 | 54800 | 54700 | 290 |
| 305 | 20240109 | 133500 | 4520072400 | 54800 | 54700 | 54800 | 54700 | 355 |
| 306 | 20240109 | 133400 | 4500650400 | 54700 | 54800 | 54800 | 54700 | 201 |
| 307 | 20240109 | 133300 | 4489646400 | 54700 | 54800 | 54800 | 54700 | 308 |
| 308 | 20240109 | 133200 | 4472788000 | 54800 | 54700 | 54800 | 54700 | 163 |
| 309 | 20240109 | 133100 | 4463868000 | 54700 | 54700 | 54800 | 54700 | 214 |
| 310 | 20240109 | 133000 | 4452155500 | 54800 | 54800 | 54800 | 54700 | 417 |
| 311 | 20240109 | 132900 | 4429325600 | 54800 | 54800 | 54900 | 54700 | 1067 |
| 312 | 20240109 | 132800 | 4370854000 | 54800 | 54900 | 54900 | 54800 | 431 |
| 313 | 20240109 | 132700 | 4347199900 | 55000 | 54900 | 55000 | 54900 | 6 |
| 314 | 20240109 | 132600 | 4346870400 | 54900 | 54900 | 55000 | 54900 | 35 |
| 315 | 20240109 | 132500 | 4344948800 | 55000 | 54900 | 55000 | 54900 | 88 |
| 316 | 20240109 | 132400 | 4340117500 | 54900 | 54900 | 54900 | 54900 | 13 |
| 317 | 20240109 | 132300 | 4339403800 | 54900 | 55000 | 55000 | 54800 | 2158 |
| 318 | 20240109 | 132200 | 4220970800 | 55000 | 55100 | 55100 | 55000 | 292 |
| 319 | 20240109 | 132100 | 4204910200 | 55000 | 55100 | 55100 | 55000 | 36 |
| 320 | 20240109 | 132000 | 4202930000 | 55100 | 55000 | 55100 | 55000 | 47 |
| 321 | 20240109 | 131900 | 4200344900 | 55000 | 55000 | 55000 | 55000 | 9 |
| 322 | 20240109 | 131800 | 4199849900 | 55000 | 55000 | 55100 | 55000 | 35 |
| 323 | 20240109 | 131700 | 4197922400 | 55000 | 55000 | 55000 | 55000 | 39 |
| 324 | 20240109 | 131600 | 4195777400 | 55000 | 54900 | 55000 | 54900 | 196 |
| 325 | 20240109 | 131500 | 4185003400 | 54900 | 55000 | 55000 | 54900 | 181 |
| 326 | 20240109 | 131400 | 4175049500 | 55000 | 55000 | 55100 | 55000 | 379 |
| 327 | 20240109 | 131300 | 4154204100 | 55000 | 55000 | 55000 | 55000 | 28 |
| 328 | 20240109 | 131200 | 4152664100 | 55000 | 55000 | 55000 | 55000 | 20 |
| 329 | 20240109 | 131100 | 4151564100 | 55000 | 55000 | 55000 | 55000 | 206 |
| 330 | 20240109 | 131000 | 4140234100 | 55100 | 55000 | 55100 | 55000 | 221 |
| 331 | 20240109 | 130900 | 4128078400 | 55000 | 55000 | 55000 | 55000 | 82 |
| 332 | 20240109 | 130800 | 4123568400 | 55000 | 55100 | 55100 | 55000 | 106 |
| 333 | 20240109 | 130700 | 4117737900 | 55100 | 55100 | 55100 | 55000 | 17 |
| 334 | 20240109 | 130600 | 4116801300 | 55200 | 55000 | 55200 | 55000 | 116 |
| 335 | 20240109 | 130500 | 4110415900 | 55000 | 55100 | 55200 | 55000 | 598 |
| 336 | 20240109 | 130400 | 4077524100 | 55100 | 55100 | 55100 | 55100 | 300 |
| 337 | 20240109 | 130300 | 4060994100 | 55100 | 55200 | 55200 | 55100 | 104 |
| 338 | 20240109 | 130200 | 4055258000 | 55100 | 55100 | 55100 | 55100 | 64 |
| 339 | 20240109 | 130100 | 4051731600 | 55100 | 55100 | 55100 | 55100 | 23 |
| 340 | 20240109 | 130000 | 4050464300 | 55100 | 55200 | 55200 | 55100 | 74 |
| 341 | 20240109 | 125900 | 4046382400 | 55100 | 55200 | 55200 | 55100 | 235 |
| 342 | 20240109 | 125800 | 4033411900 | 55100 | 55100 | 55100 | 55100 | 10 |
| 343 | 20240109 | 125700 | 4032860900 | 55100 | 55200 | 55200 | 55100 | 26 |
| 344 | 20240109 | 125600 | 4031427700 | 55100 | 55100 | 55200 | 55100 | 180 |
| 345 | 20240109 | 125500 | 4021509600 | 55100 | 55000 | 55100 | 55000 | 210 |
| 346 | 20240109 | 125400 | 4009950400 | 55000 | 55000 | 55100 | 55000 | 56 |
| 347 | 20240109 | 125300 | 4006868300 | 55000 | 55100 | 55100 | 55000 | 31 |
| 348 | 20240109 | 125200 | 4005163000 | 55100 | 55000 | 55100 | 55000 | 12 |
| 349 | 20240109 | 125100 | 4004502300 | 55100 | 55200 | 55200 | 55000 | 304 |
| 350 | 20240109 | 125000 | 3987751400 | 55200 | 55200 | 55200 | 55100 | 120 |
| 351 | 20240109 | 124900 | 3981134300 | 55200 | 55200 | 55200 | 55100 | 55 |
| 352 | 20240109 | 124800 | 3978103600 | 55200 | 55200 | 55200 | 55100 | 48 |
| 353 | 20240109 | 124700 | 3975456800 | 55200 | 55200 | 55200 | 55100 | 302 |
| 354 | 20240109 | 124600 | 3958807500 | 55200 | 55200 | 55200 | 55200 | 9 |
| 355 | 20240109 | 124500 | 3958310700 | 55100 | 55200 | 55200 | 55100 | 3 |
| 356 | 20240109 | 124400 | 3958145200 | 55200 | 55200 | 55300 | 55200 | 186 |
| 357 | 20240109 | 124300 | 3947877400 | 55300 | 55100 | 55300 | 55100 | 167 |
| 358 | 20240109 | 124200 | 3938662500 | 55100 | 55300 | 55300 | 55100 | 317 |
| 359 | 20240109 | 124100 | 3921164100 | 55200 | 55200 | 55200 | 55200 | 16 |
| 360 | 20240109 | 124000 | 3920280900 | 55200 | 55200 | 55200 | 55200 | 0 |
| 361 | 20240109 | 123900 | 3920280900 | 55200 | 55300 | 55300 | 55200 | 46 |
| 362 | 20240109 | 123800 | 3917737600 | 55300 | 55300 | 55300 | 55300 | 48 |
| 363 | 20240109 | 123700 | 3915083200 | 55300 | 55100 | 55300 | 55000 | 75 |
| 364 | 20240109 | 123600 | 3910939200 | 55000 | 55100 | 55100 | 55000 | 566 |
| 365 | 20240109 | 123500 | 3879786300 | 55100 | 55100 | 55100 | 55000 | 495 |
| 366 | 20240109 | 123400 | 3852512900 | 55000 | 55000 | 55000 | 55000 | 50 |
| 367 | 20240109 | 123300 | 3849762900 | 55000 | 55000 | 55000 | 55000 | 138 |
| 368 | 20240109 | 123200 | 3842172900 | 55000 | 55100 | 55100 | 55000 | 78 |
| 369 | 20240109 | 123100 | 3837882800 | 55100 | 55100 | 55100 | 55000 | 91 |
| 370 | 20240109 | 123000 | 3832871700 | 55000 | 55000 | 55100 | 55000 | 94 |
| 371 | 20240109 | 122900 | 3827701200 | 55000 | 55000 | 55000 | 55000 | 53 |
| 372 | 20240109 | 122800 | 3824786200 | 55100 | 55100 | 55100 | 55000 | 40 |
| 373 | 20240109 | 122700 | 3822585600 | 55100 | 55100 | 55100 | 55000 | 308 |
| 374 | 20240109 | 122600 | 3805630500 | 55000 | 55100 | 55100 | 55000 | 51 |
| 375 | 20240109 | 122500 | 3802820800 | 55000 | 55100 | 55100 | 55000 | 25 |
| 376 | 20240109 | 122400 | 3801445300 | 55100 | 55100 | 55100 | 55000 | 162 |
| 377 | 20240109 | 122300 | 3792519400 | 55400 | 55400 | 55400 | 55400 | 1 |
| 378 | 20240109 | 122200 | 3792464000 | 55400 | 55400 | 55400 | 55100 | 24 |
| 379 | 20240109 | 122100 | 3791135800 | 55400 | 55100 | 55400 | 55100 | 24 |
| 380 | 20240109 | 122000 | 3789806500 | 55400 | 55200 | 55400 | 55100 | 7 |
| 381 | 20240109 | 121900 | 3789419900 | 55400 | 55400 | 55400 | 55400 | 18 |
| 382 | 20240109 | 121800 | 3788422700 | 55400 | 55400 | 55400 | 55100 | 3 |
| 383 | 20240109 | 121700 | 3788256800 | 55100 | 55400 | 55400 | 55100 | 42 |
| 384 | 20240109 | 121600 | 3785935100 | 55100 | 55100 | 55400 | 55100 | 148 |
| 385 | 20240109 | 121500 | 3777766800 | 55400 | 55100 | 55400 | 55100 | 1424 |
| 386 | 20240109 | 121400 | 3699022100 | 55300 | 55300 | 55300 | 55200 | 126 |
| 387 | 20240109 | 121300 | 3692055600 | 55300 | 55100 | 55300 | 55100 | 9 |
| 388 | 20240109 | 121200 | 3691559100 | 55300 | 55300 | 55300 | 55100 | 66 |
| 389 | 20240109 | 121100 | 3687912100 | 55200 | 55200 | 55200 | 55100 | 618 |
| 390 | 20240109 | 121000 | 3653808600 | 55100 | 55200 | 55200 | 55100 | 28 |
| 391 | 20240109 | 120900 | 3652264800 | 55200 | 55200 | 55200 | 55200 | 0 |
| 392 | 20240109 | 120800 | 3652264800 | 55200 | 55000 | 55200 | 55000 | 82 |
| 393 | 20240109 | 120700 | 3647746500 | 55000 | 55100 | 55100 | 55000 | 1002 |
| 394 | 20240109 | 120600 | 3592636400 | 55100 | 55000 | 55100 | 55000 | 86 |
| 395 | 20240109 | 120500 | 3587898800 | 55100 | 55100 | 55200 | 55100 | 83 |
| 396 | 20240109 | 120400 | 3583323300 | 55100 | 55200 | 55200 | 55100 | 1229 |
| 397 | 20240109 | 120300 | 3515602700 | 55200 | 55100 | 55200 | 55100 | 208 |
| 398 | 20240109 | 120200 | 3504141600 | 55100 | 55100 | 55100 | 55100 | 60 |
| 399 | 20240109 | 120100 | 3500835600 | 55100 | 55200 | 55200 | 55100 | 6 |
| 400 | 20240109 | 120000 | 3500504900 | 55100 | 55200 | 55200 | 55100 | 141 |
| 401 | 20240109 | 115900 | 3492722200 | 55200 | 55200 | 55200 | 55200 | 93 |
| 402 | 20240109 | 115800 | 3487588600 | 55300 | 55200 | 55300 | 55100 | 36 |
| 403 | 20240109 | 115700 | 3485598900 | 55200 | 55200 | 55200 | 55100 | 194 |
| 404 | 20240109 | 115600 | 3474890300 | 55100 | 55100 | 55100 | 55100 | 318 |
| 405 | 20240109 | 115500 | 3457368500 | 55100 | 55200 | 55200 | 55100 | 13 |
| 406 | 20240109 | 115400 | 3456651400 | 55200 | 55200 | 55200 | 55200 | 34 |
| 407 | 20240109 | 115300 | 3454774600 | 55300 | 55100 | 55300 | 55100 | 106 |
| 408 | 20240109 | 115200 | 3448924000 | 55200 | 55200 | 55200 | 55200 | 225 |
| 409 | 20240109 | 115100 | 3436504000 | 55200 | 55200 | 55200 | 55200 | 49 |
| 410 | 20240109 | 115000 | 3433799200 | 55200 | 55200 | 55200 | 55200 | 28 |
| 411 | 20240109 | 114900 | 3432253600 | 55200 | 55200 | 55200 | 55100 | 172 |
| 412 | 20240109 | 114800 | 3422769200 | 55100 | 55100 | 55100 | 55100 | 65 |
| 413 | 20240109 | 114700 | 3419187700 | 55100 | 55100 | 55100 | 55100 | 221 |
| 414 | 20240109 | 114600 | 3407010600 | 55100 | 55100 | 55200 | 55100 | 49 |
| 415 | 20240109 | 114500 | 3404306400 | 55100 | 55100 | 55100 | 55100 | 12 |
| 416 | 20240109 | 114400 | 3403645200 | 55100 | 55100 | 55100 | 55100 | 229 |
| 417 | 20240109 | 114300 | 3391027300 | 55100 | 55100 | 55100 | 55100 | 251 |
| 418 | 20240109 | 114200 | 3377197200 | 55100 | 55100 | 55100 | 55100 | 68 |
| 419 | 20240109 | 114100 | 3373450400 | 55100 | 55200 | 55200 | 55100 | 1030 |
| 420 | 20240109 | 114000 | 3316695100 | 55200 | 55200 | 55200 | 55200 | 1 |
| 421 | 20240109 | 113900 | 3316639900 | 55100 | 55200 | 55200 | 55100 | 3 |
| 422 | 20240109 | 113800 | 3316474400 | 55100 | 55200 | 55300 | 55100 | 180 |
| 423 | 20240109 | 113700 | 3306549000 | 55100 | 55100 | 55100 | 55100 | 20 |
| 424 | 20240109 | 113600 | 3305447000 | 55200 | 55100 | 55200 | 55100 | 75 |
| 425 | 20240109 | 113500 | 3301308000 | 55200 | 55200 | 55200 | 55200 | 133 |
| 426 | 20240109 | 113400 | 3293966400 | 55200 | 55100 | 55200 | 55100 | 28 |
| 427 | 20240109 | 113300 | 3292422800 | 55100 | 55200 | 55200 | 55100 | 34 |
| 428 | 20240109 | 113200 | 3290546500 | 55200 | 55200 | 55200 | 55200 | 1 |
| 429 | 20240109 | 113100 | 3290491300 | 55100 | 55100 | 55100 | 55100 | 35 |
| 430 | 20240109 | 113000 | 3288562800 | 55100 | 55100 | 55100 | 55100 | 0 |
| 431 | 20240109 | 112900 | 3288562800 | 55100 | 55200 | 55200 | 55100 | 64 |
| 432 | 20240109 | 112800 | 3285030500 | 55200 | 55200 | 55300 | 55200 | 102 |
| 433 | 20240109 | 112700 | 3279400000 | 55200 | 55400 | 55400 | 55200 | 4 |
| 434 | 20240109 | 112600 | 3279179000 | 55200 | 55200 | 55200 | 55100 | 34 |
| 435 | 20240109 | 112500 | 3277302700 | 55200 | 55200 | 55400 | 55100 | 338 |
| 436 | 20240109 | 112400 | 3258627700 | 55200 | 55200 | 55200 | 55200 | 26 |
| 437 | 20240109 | 112300 | 3257192500 | 55200 | 55200 | 55200 | 55200 | 19 |
| 438 | 20240109 | 112200 | 3256143700 | 55200 | 55200 | 55400 | 55100 | 92 |
| 439 | 20240109 | 112100 | 3251068400 | 55100 | 55200 | 55300 | 55100 | 186 |
| 440 | 20240109 | 112000 | 3240804400 | 55100 | 55200 | 55300 | 55100 | 850 |
| 441 | 20240109 | 111900 | 3193882900 | 55200 | 55200 | 55300 | 55200 | 99 |
| 442 | 20240109 | 111800 | 3188416400 | 55200 | 55400 | 55400 | 55200 | 90 |
| 443 | 20240109 | 111700 | 3183439300 | 55500 | 55500 | 55500 | 55500 | 26 |
| 444 | 20240109 | 111600 | 3181996300 | 55500 | 55500 | 55500 | 55300 | 128 |
| 445 | 20240109 | 111500 | 3174901900 | 55500 | 55500 | 55500 | 55500 | 1 |
| 446 | 20240109 | 111400 | 3174846400 | 55200 | 55400 | 55400 | 55200 | 179 |
| 447 | 20240109 | 111300 | 3164949400 | 55500 | 55500 | 55500 | 55500 | 243 |
| 448 | 20240109 | 111200 | 3151462900 | 55500 | 55400 | 55500 | 55400 | 7 |
| 449 | 20240109 | 111100 | 3151074500 | 55400 | 55500 | 55500 | 55400 | 38 |
| 450 | 20240109 | 111000 | 3148966000 | 55400 | 55400 | 55400 | 55400 | 232 |
| 451 | 20240109 | 110900 | 3136113200 | 55200 | 55200 | 55200 | 55200 | 12 |
| 452 | 20240109 | 110800 | 3135450800 | 55400 | 55400 | 55400 | 55400 | 52 |
| 453 | 20240109 | 110700 | 3132570000 | 55400 | 55200 | 55400 | 55200 | 69 |
| 454 | 20240109 | 110600 | 3128755800 | 55200 | 55400 | 55400 | 55200 | 125 |
| 455 | 20240109 | 110500 | 3121832700 | 55300 | 55300 | 55400 | 55200 | 45 |
| 456 | 20240109 | 110400 | 3119344200 | 55300 | 55300 | 55300 | 55200 | 174 |
| 457 | 20240109 | 110300 | 3109735700 | 55300 | 55300 | 55300 | 55300 | 171 |
| 458 | 20240109 | 110200 | 3100279400 | 55400 | 55400 | 55400 | 55400 | 3 |
| 459 | 20240109 | 110100 | 3100113200 | 55300 | 55400 | 55400 | 55300 | 134 |
| 460 | 20240109 | 110000 | 3092690100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 461 | 20240109 | 105900 | 3092690100 | 55400 | 55700 | 55700 | 55300 | 12 |
| 462 | 20240109 | 105800 | 3092024600 | 55700 | 55300 | 55700 | 55200 | 2031 |
| 463 | 20240109 | 105700 | 2979149100 | 55300 | 55100 | 55300 | 55100 | 95 |
| 464 | 20240109 | 105600 | 2973898600 | 55100 | 55200 | 55200 | 55100 | 602 |
| 465 | 20240109 | 105500 | 2940721100 | 55200 | 55200 | 55200 | 55200 | 340 |
| 466 | 20240109 | 105400 | 2921953100 | 55200 | 55200 | 55300 | 55200 | 143 |
| 467 | 20240109 | 105300 | 2914058800 | 55200 | 55200 | 55200 | 55200 | 0 |
| 468 | 20240109 | 105200 | 2914058800 | 55200 | 55200 | 55200 | 55200 | 66 |
| 469 | 20240109 | 105100 | 2910415600 | 55200 | 55300 | 55300 | 55200 | 283 |
| 470 | 20240109 | 105000 | 2894766000 | 55400 | 55300 | 55500 | 55300 | 174 |
| 471 | 20240109 | 104900 | 2885120400 | 55300 | 55300 | 55300 | 55300 | 56 |
| 472 | 20240109 | 104800 | 2882023600 | 55300 | 55300 | 55300 | 55300 | 14 |
| 473 | 20240109 | 104700 | 2881249400 | 55300 | 55200 | 55400 | 55200 | 328 |
| 474 | 20240109 | 104600 | 2863138500 | 55200 | 55200 | 55200 | 55100 | 42 |
| 475 | 20240109 | 104500 | 2860820300 | 55100 | 55100 | 55200 | 55100 | 25 |
| 476 | 20240109 | 104400 | 2859442700 | 55100 | 55200 | 55200 | 55100 | 225 |
| 477 | 20240109 | 104300 | 2847035400 | 55200 | 55200 | 55200 | 55200 | 119 |
| 478 | 20240109 | 104200 | 2840466600 | 55200 | 55200 | 55200 | 55200 | 18 |
| 479 | 20240109 | 104100 | 2839473000 | 55300 | 55100 | 55300 | 55100 | 27 |
| 480 | 20240109 | 104000 | 2837983900 | 55100 | 55300 | 55300 | 55100 | 29 |
| 481 | 20240109 | 103900 | 2836381000 | 55000 | 55300 | 55300 | 55000 | 410 |
| 482 | 20240109 | 103800 | 2813754700 | 55300 | 55300 | 55400 | 55300 | 330 |
| 483 | 20240109 | 103700 | 2795504700 | 55400 | 55600 | 55600 | 55300 | 14 |
| 484 | 20240109 | 103600 | 2794729200 | 55600 | 55200 | 55600 | 55200 | 983 |
| 485 | 20240109 | 103500 | 2740234900 | 55200 | 55100 | 55200 | 55100 | 2434 |
| 486 | 20240109 | 103400 | 2605889400 | 55100 | 55100 | 55100 | 55000 | 794 |
| 487 | 20240109 | 103300 | 2562169400 | 55100 | 55100 | 55100 | 55100 | 81 |
| 488 | 20240109 | 103200 | 2557706300 | 55100 | 55100 | 55100 | 55000 | 80 |
| 489 | 20240109 | 103100 | 2553298800 | 55100 | 55200 | 55200 | 55100 | 248 |
| 490 | 20240109 | 103000 | 2539633100 | 55200 | 55100 | 55200 | 55100 | 932 |
| 491 | 20240109 | 102900 | 2488187200 | 55200 | 55100 | 55200 | 55000 | 46 |
| 492 | 20240109 | 102800 | 2485652900 | 55000 | 55100 | 55100 | 55000 | 245 |
| 493 | 20240109 | 102700 | 2472175700 | 55100 | 55100 | 55100 | 55000 | 103 |
| 494 | 20240109 | 102600 | 2466501500 | 55100 | 55200 | 55200 | 55100 | 60 |
| 495 | 20240109 | 102500 | 2463193500 | 55200 | 55100 | 55200 | 55000 | 152 |
| 496 | 20240109 | 102400 | 2454807000 | 55100 | 55100 | 55100 | 55100 | 72 |
| 497 | 20240109 | 102300 | 2450839800 | 55100 | 55100 | 55100 | 55000 | 732 |
| 498 | 20240109 | 102200 | 2410509200 | 55100 | 55100 | 55100 | 55000 | 156 |
| 499 | 20240109 | 102100 | 2401916300 | 55100 | 55100 | 55100 | 55000 | 137 |
| 500 | 20240109 | 102000 | 2394374900 | 55000 | 55100 | 55100 | 55000 | 471 |
| 501 | 20240109 | 101900 | 2368442000 | 55100 | 55100 | 55100 | 55100 | 233 |
| 502 | 20240109 | 101800 | 2355603700 | 55100 | 55200 | 55200 | 55100 | 722 |
| 503 | 20240109 | 101700 | 2315808400 | 55200 | 55100 | 55200 | 55100 | 265 |
| 504 | 20240109 | 101600 | 2301201300 | 55200 | 55200 | 55300 | 55200 | 375 |
| 505 | 20240109 | 101500 | 2280500900 | 55200 | 55200 | 55300 | 55200 | 273 |
| 506 | 20240109 | 101400 | 2265431200 | 55200 | 55200 | 55300 | 55200 | 35 |
| 507 | 20240109 | 101300 | 2263499100 | 55300 | 55300 | 55300 | 55300 | 56 |
| 508 | 20240109 | 101200 | 2260402300 | 55200 | 55300 | 55300 | 55200 | 42 |
| 509 | 20240109 | 101100 | 2258080400 | 55300 | 55300 | 55300 | 55300 | 12 |
| 510 | 20240109 | 101000 | 2257416800 | 55300 | 55400 | 55400 | 55300 | 18 |
| 511 | 20240109 | 100900 | 2256421200 | 55400 | 55300 | 55400 | 55200 | 50 |
| 512 | 20240109 | 100800 | 2253659200 | 55300 | 55300 | 55300 | 55300 | 263 |
| 513 | 20240109 | 100700 | 2239115300 | 55400 | 55300 | 55400 | 55300 | 419 |
| 514 | 20240109 | 100600 | 2215944400 | 55400 | 55400 | 55400 | 55400 | 36 |
| 515 | 20240109 | 100500 | 2213950000 | 55400 | 55400 | 55400 | 55400 | 180 |
| 516 | 20240109 | 100400 | 2203978000 | 55300 | 55300 | 55300 | 55200 | 228 |
| 517 | 20240109 | 100300 | 2191376300 | 55300 | 55300 | 55300 | 55300 | 1 |
| 518 | 20240109 | 100200 | 2191321000 | 55200 | 55300 | 55400 | 55200 | 280 |
| 519 | 20240109 | 100100 | 2175838900 | 55200 | 55300 | 55300 | 55200 | 237 |
| 520 | 20240109 | 100000 | 2162747000 | 55300 | 55400 | 55400 | 55300 | 8 |
| 521 | 20240109 | 095900 | 2162304200 | 55400 | 55400 | 55400 | 55400 | 288 |
| 522 | 20240109 | 095800 | 2146349000 | 55400 | 55300 | 55400 | 55200 | 276 |
| 523 | 20240109 | 095700 | 2131084800 | 55300 | 55400 | 55400 | 55200 | 28 |
| 524 | 20240109 | 095600 | 2129536300 | 55400 | 55100 | 55400 | 55000 | 777 |
| 525 | 20240109 | 095500 | 2086710100 | 55100 | 55100 | 55200 | 55100 | 354 |
| 526 | 20240109 | 095400 | 2067196200 | 55200 | 55200 | 55200 | 55200 | 327 |
| 527 | 20240109 | 095300 | 2049145800 | 55200 | 55300 | 55300 | 55200 | 284 |
| 528 | 20240109 | 095200 | 2033461000 | 55300 | 55300 | 55300 | 55200 | 356 |
| 529 | 20240109 | 095100 | 2013794200 | 55300 | 55300 | 55300 | 55300 | 46 |
| 530 | 20240109 | 095000 | 2011250400 | 55300 | 55400 | 55400 | 55200 | 356 |
| 531 | 20240109 | 094900 | 1991567500 | 55400 | 55400 | 55500 | 55400 | 411 |
| 532 | 20240109 | 094800 | 1968775700 | 55200 | 55500 | 55500 | 55200 | 37 |
| 533 | 20240109 | 094700 | 1966725200 | 55400 | 55500 | 55500 | 55400 | 161 |
| 534 | 20240109 | 094600 | 1957804800 | 55400 | 55400 | 55400 | 55000 | 3340 |
| 535 | 20240109 | 094500 | 1773505900 | 55400 | 55400 | 55400 | 55400 | 220 |
| 536 | 20240109 | 094400 | 1761317900 | 55400 | 55600 | 55600 | 55400 | 195 |
| 537 | 20240109 | 094300 | 1750502800 | 55600 | 55600 | 55600 | 55400 | 780 |
| 538 | 20240109 | 094200 | 1707223400 | 55500 | 55600 | 55600 | 55500 | 511 |
| 539 | 20240109 | 094100 | 1678824000 | 55600 | 55600 | 55700 | 55600 | 107 |
| 540 | 20240109 | 094000 | 1672872100 | 55700 | 55700 | 55700 | 55700 | 18 |
| 541 | 20240109 | 093900 | 1671869500 | 55700 | 55700 | 55700 | 55600 | 176 |
| 542 | 20240109 | 093800 | 1662071300 | 55700 | 55600 | 55700 | 55600 | 313 |
| 543 | 20240109 | 093700 | 1644649400 | 55700 | 55600 | 55700 | 55600 | 102 |
| 544 | 20240109 | 093600 | 1638970000 | 55600 | 55700 | 55700 | 55600 | 398 |
| 545 | 20240109 | 093500 | 1616840800 | 55600 | 55700 | 55700 | 55600 | 5 |
| 546 | 20240109 | 093400 | 1616562400 | 55700 | 55700 | 55700 | 55700 | 277 |
| 547 | 20240109 | 093300 | 1601133500 | 55700 | 55700 | 55700 | 55700 | 69 |
| 548 | 20240109 | 093200 | 1597290200 | 55600 | 55600 | 55800 | 55600 | 1037 |
| 549 | 20240109 | 093100 | 1539543800 | 55600 | 55600 | 55700 | 55600 | 750 |
| 550 | 20240109 | 093000 | 1497834300 | 55700 | 55400 | 55700 | 55400 | 285 |
| 551 | 20240109 | 092900 | 1481999400 | 55600 | 55400 | 55600 | 55400 | 281 |
| 552 | 20240109 | 092800 | 1466416600 | 55600 | 55400 | 55600 | 55400 | 787 |
| 553 | 20240109 | 092700 | 1422733700 | 55400 | 55200 | 55400 | 55200 | 846 |
| 554 | 20240109 | 092600 | 1375959500 | 55200 | 55200 | 55200 | 55200 | 230 |
| 555 | 20240109 | 092500 | 1363263500 | 55200 | 55200 | 55200 | 55100 | 144 |
| 556 | 20240109 | 092400 | 1355320500 | 55100 | 55200 | 55200 | 55100 | 509 |
| 557 | 20240109 | 092300 | 1327252500 | 55200 | 55300 | 55300 | 55000 | 1217 |
| 558 | 20240109 | 092200 | 1260186300 | 55300 | 55100 | 55400 | 55000 | 266 |
| 559 | 20240109 | 092100 | 1245514300 | 55000 | 55500 | 55600 | 54900 | 3564 |
| 560 | 20240109 | 092000 | 1048980500 | 55500 | 55600 | 55700 | 55500 | 1794 |
| 561 | 20240109 | 091900 | 949265300 | 55600 | 55900 | 55900 | 55600 | 4979 |
| 562 | 20240109 | 091800 | 671492600 | 55800 | 55800 | 55900 | 55800 | 63 |
| 563 | 20240109 | 091700 | 667976600 | 55900 | 55800 | 56000 | 55700 | 238 |
| 564 | 20240109 | 091600 | 654693100 | 55800 | 55800 | 56100 | 55800 | 755 |
| 565 | 20240109 | 091500 | 612526600 | 55900 | 56100 | 56100 | 55900 | 523 |
| 566 | 20240109 | 091400 | 583238700 | 56100 | 56000 | 56100 | 56000 | 294 |
| 567 | 20240109 | 091300 | 566770500 | 56100 | 56200 | 56200 | 56100 | 193 |
| 568 | 20240109 | 091200 | 555934600 | 56200 | 56000 | 56400 | 56000 | 907 |
| 569 | 20240109 | 091100 | 504929800 | 56000 | 55700 | 56000 | 55700 | 682 |
| 570 | 20240109 | 091000 | 466783400 | 55700 | 55900 | 55900 | 55700 | 366 |
| 571 | 20240109 | 090900 | 446378200 | 55900 | 56100 | 56100 | 55800 | 1155 |
| 572 | 20240109 | 090800 | 381872100 | 56200 | 56000 | 56200 | 56000 | 488 |
| 573 | 20240109 | 090700 | 354509100 | 56000 | 55800 | 56200 | 55800 | 454 |
| 574 | 20240109 | 090600 | 329115000 | 55800 | 56100 | 56100 | 55800 | 508 |
| 575 | 20240109 | 090500 | 300665800 | 56100 | 55800 | 56100 | 55700 | 301 |
| 576 | 20240109 | 090400 | 283859600 | 55800 | 55800 | 55900 | 55700 | 391 |
| 577 | 20240109 | 090300 | 262041100 | 55800 | 56000 | 56100 | 55800 | 775 |
| 578 | 20240109 | 090200 | 218650300 | 56000 | 56200 | 56200 | 56000 | 508 |
| 579 | 20240109 | 090100 | 190144900 | 56200 | 56300 | 56400 | 56200 | 1907 |
| 580 | 20240109 | 090000 | 82794600 | 56300 | 56300 | 56300 | 56100 | 1471 |