32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 190600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 3 | 20240116 | 190500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20240116 | 190400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20240116 | 190300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20240116 | 190200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20240116 | 190100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20240116 | 190000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20240116 | 185900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20240116 | 185800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20240116 | 185700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20240116 | 185600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20240116 | 185500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20240116 | 185400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20240116 | 185300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20240116 | 185200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20240116 | 185100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20240116 | 185000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20240116 | 184900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20240116 | 184800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20240116 | 184700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20240116 | 184600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20240116 | 184500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20240116 | 184400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20240116 | 184300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20240116 | 184200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20240116 | 184100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20240116 | 184000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20240116 | 183900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20240116 | 183800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20240116 | 183700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20240116 | 183600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 33 | 20240116 | 183500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20240116 | 183400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20240116 | 183300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20240116 | 183200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20240116 | 183100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20240116 | 183000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20240116 | 182900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20240116 | 182800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20240116 | 182700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20240116 | 182600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20240116 | 182500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20240116 | 182400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20240116 | 182300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20240116 | 182200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20240116 | 182100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20240116 | 182000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20240116 | 181900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20240116 | 181800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20240116 | 181700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20240116 | 181600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20240116 | 181500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20240116 | 181400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20240116 | 181300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20240116 | 181200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20240116 | 181100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20240116 | 181000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20240116 | 180900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20240116 | 180800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20240116 | 180700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20240116 | 180600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 63 | 20240116 | 180500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20240116 | 180400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20240116 | 180300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20240116 | 180200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20240116 | 180100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20240116 | 180000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20240116 | 175900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20240116 | 175800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20240116 | 175700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20240116 | 175600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20240116 | 175500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20240116 | 175400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20240116 | 175300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20240116 | 175200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20240116 | 175100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20240116 | 175000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20240116 | 174900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20240116 | 174800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20240116 | 174700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20240116 | 174600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20240116 | 174500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20240116 | 174400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20240116 | 174300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20240116 | 174200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20240116 | 174100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20240116 | 174000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20240116 | 173900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20240116 | 173800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20240116 | 173700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20240116 | 173600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 93 | 20240116 | 173500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20240116 | 173400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20240116 | 173300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20240116 | 173200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20240116 | 173100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20240116 | 173000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20240116 | 172900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20240116 | 172800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20240116 | 172700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20240116 | 172600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20240116 | 172500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20240116 | 172400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20240116 | 172300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20240116 | 172200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20240116 | 172100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20240116 | 172000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20240116 | 171900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20240116 | 171800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20240116 | 171700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20240116 | 171600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20240116 | 171500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20240116 | 171400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20240116 | 171300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20240116 | 171200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20240116 | 171100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20240116 | 171000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20240116 | 170900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20240116 | 170800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20240116 | 170700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20240116 | 170600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 123 | 20240116 | 170500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20240116 | 170400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20240116 | 170300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20240116 | 170200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20240116 | 170100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20240116 | 170000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20240116 | 165900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20240116 | 165800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20240116 | 165700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20240116 | 165600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20240116 | 165500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20240116 | 165400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20240116 | 165300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20240116 | 165200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20240116 | 165100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20240116 | 165000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20240116 | 164900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20240116 | 164800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20240116 | 164700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20240116 | 164600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20240116 | 164500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20240116 | 164400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20240116 | 164300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20240116 | 164200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20240116 | 164100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20240116 | 164000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20240116 | 163900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20240116 | 163800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20240116 | 163700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20240116 | 163600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 153 | 20240116 | 163500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20240116 | 163400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20240116 | 163300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20240116 | 163200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20240116 | 163100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20240116 | 163000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20240116 | 162900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20240116 | 162800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20240116 | 162700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20240116 | 162600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20240116 | 162500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20240116 | 162400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20240116 | 162300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20240116 | 162200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20240116 | 162100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20240116 | 162000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20240116 | 161900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20240116 | 161800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20240116 | 161700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20240116 | 161600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20240116 | 161500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20240116 | 161400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20240116 | 161300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20240116 | 161200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20240116 | 161100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20240116 | 161000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20240116 | 160900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20240116 | 160800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20240116 | 160700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20240116 | 160600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 183 | 20240116 | 160500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20240116 | 160400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20240116 | 160300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20240116 | 160200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20240116 | 160100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20240116 | 160000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20240116 | 155900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20240116 | 155800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20240116 | 155700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20240116 | 155600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20240116 | 155500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20240116 | 155400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20240116 | 155300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20240116 | 155200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20240116 | 155100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20240116 | 155000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20240116 | 154900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 200 | 20240116 | 154800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 201 | 20240116 | 154700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 202 | 20240116 | 154600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 203 | 20240116 | 154500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 204 | 20240116 | 154400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 205 | 20240116 | 154300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 206 | 20240116 | 154200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 207 | 20240116 | 154100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 208 | 20240116 | 154000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 209 | 20240116 | 153900 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 210 | 20240116 | 153800 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 211 | 20240116 | 153700 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 212 | 20240116 | 153600 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 213 | 20240116 | 153500 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 214 | 20240116 | 153400 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 215 | 20240116 | 153300 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 216 | 20240116 | 153200 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 217 | 20240116 | 153100 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 218 | 20240116 | 153000 | 5330892000 | 54200 | 54200 | 54200 | 54200 | 9078 |
| 219 | 20240116 | 152900 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 220 | 20240116 | 152800 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 221 | 20240116 | 152700 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 222 | 20240116 | 152600 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 223 | 20240116 | 152500 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 224 | 20240116 | 152400 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 225 | 20240116 | 152300 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 226 | 20240116 | 152200 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 227 | 20240116 | 152100 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 228 | 20240116 | 152000 | 4838864400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 229 | 20240116 | 151900 | 4838864400 | 54400 | 54500 | 54500 | 54300 | 267 |
| 230 | 20240116 | 151800 | 4824344100 | 54500 | 54500 | 54500 | 54300 | 416 |
| 231 | 20240116 | 151700 | 4801699000 | 54400 | 54400 | 54600 | 54200 | 365 |
| 232 | 20240116 | 151600 | 4781864600 | 54500 | 54600 | 54600 | 54300 | 429 |
| 233 | 20240116 | 151500 | 4758517100 | 54600 | 54600 | 54600 | 54500 | 13 |
| 234 | 20240116 | 151400 | 4757807500 | 54600 | 54500 | 54700 | 54300 | 226 |
| 235 | 20240116 | 151300 | 4745475600 | 54400 | 54600 | 54700 | 54400 | 176 |
| 236 | 20240116 | 151200 | 4735886700 | 54600 | 54600 | 54700 | 54300 | 65 |
| 237 | 20240116 | 151100 | 4732342900 | 54600 | 54600 | 54700 | 54400 | 181 |
| 238 | 20240116 | 151000 | 4722464300 | 54600 | 54400 | 54700 | 54400 | 108 |
| 239 | 20240116 | 150900 | 4716564100 | 54700 | 54500 | 54700 | 54400 | 178 |
| 240 | 20240116 | 150800 | 4706861700 | 54600 | 54600 | 54700 | 54500 | 49 |
| 241 | 20240116 | 150700 | 4704186500 | 54700 | 54700 | 54700 | 54200 | 55 |
| 242 | 20240116 | 150600 | 4701184800 | 54700 | 54600 | 54700 | 54200 | 78 |
| 243 | 20240116 | 150500 | 4696929100 | 54500 | 54600 | 54600 | 54500 | 12 |
| 244 | 20240116 | 150400 | 4696274000 | 54500 | 54600 | 54600 | 54300 | 315 |
| 245 | 20240116 | 150300 | 4679107000 | 54600 | 54500 | 54600 | 54400 | 92 |
| 246 | 20240116 | 150200 | 4674094500 | 54500 | 54400 | 54500 | 54400 | 85 |
| 247 | 20240116 | 150100 | 4669469700 | 54400 | 54400 | 54400 | 54200 | 218 |
| 248 | 20240116 | 150000 | 4657628300 | 54300 | 54500 | 54600 | 54200 | 576 |
| 249 | 20240116 | 145900 | 4626248300 | 54400 | 54400 | 54500 | 54300 | 70 |
| 250 | 20240116 | 145800 | 4622441900 | 54600 | 54400 | 54600 | 54200 | 626 |
| 251 | 20240116 | 145700 | 4588450900 | 54300 | 54400 | 54500 | 54300 | 1015 |
| 252 | 20240116 | 145600 | 4533297900 | 54400 | 54400 | 54500 | 54300 | 618 |
| 253 | 20240116 | 145500 | 4499701400 | 54500 | 54600 | 54600 | 54300 | 996 |
| 254 | 20240116 | 145400 | 4445512900 | 54500 | 54700 | 54700 | 54500 | 132 |
| 255 | 20240116 | 145300 | 4438315800 | 54700 | 54400 | 54700 | 54400 | 420 |
| 256 | 20240116 | 145200 | 4415411800 | 54700 | 54600 | 54800 | 54400 | 555 |
| 257 | 20240116 | 145100 | 4385161700 | 54500 | 54700 | 54700 | 54500 | 397 |
| 258 | 20240116 | 145000 | 4363493800 | 54800 | 54600 | 54800 | 54600 | 87 |
| 259 | 20240116 | 144900 | 4358737600 | 54600 | 54600 | 54700 | 54600 | 154 |
| 260 | 20240116 | 144800 | 4350318200 | 54700 | 54500 | 54700 | 54500 | 75 |
| 261 | 20240116 | 144700 | 4346220700 | 54500 | 54700 | 54700 | 54500 | 122 |
| 262 | 20240116 | 144600 | 4339567300 | 54800 | 54700 | 54800 | 54500 | 349 |
| 263 | 20240116 | 144500 | 4320489800 | 54700 | 54600 | 54700 | 54500 | 299 |
| 264 | 20240116 | 144400 | 4304160400 | 54600 | 54600 | 54700 | 54500 | 496 |
| 265 | 20240116 | 144300 | 4277097000 | 54700 | 54800 | 54900 | 54600 | 114 |
| 266 | 20240116 | 144200 | 4270850700 | 54600 | 54600 | 54700 | 54500 | 526 |
| 267 | 20240116 | 144100 | 4242125000 | 54700 | 54800 | 54900 | 54500 | 276 |
| 268 | 20240116 | 144000 | 4227032200 | 54800 | 54800 | 54900 | 54600 | 86 |
| 269 | 20240116 | 143900 | 4222321200 | 54800 | 54700 | 54800 | 54600 | 146 |
| 270 | 20240116 | 143800 | 4214329600 | 54700 | 54600 | 54700 | 54600 | 149 |
| 271 | 20240116 | 143700 | 4206186700 | 54600 | 54700 | 54700 | 54500 | 281 |
| 272 | 20240116 | 143600 | 4190840400 | 54700 | 54700 | 54700 | 54600 | 14 |
| 273 | 20240116 | 143500 | 4190075600 | 54600 | 54700 | 54700 | 54500 | 319 |
| 274 | 20240116 | 143400 | 4172662500 | 54600 | 54700 | 54800 | 54500 | 227 |
| 275 | 20240116 | 143300 | 4160265000 | 54700 | 54600 | 54700 | 54600 | 157 |
| 276 | 20240116 | 143200 | 4151679700 | 54600 | 54500 | 54700 | 54400 | 477 |
| 277 | 20240116 | 143100 | 4125685500 | 54600 | 54800 | 54800 | 54500 | 322 |
| 278 | 20240116 | 143000 | 4108106000 | 54800 | 54800 | 54800 | 54600 | 108 |
| 279 | 20240116 | 142900 | 4102191500 | 54800 | 54800 | 54800 | 54400 | 435 |
| 280 | 20240116 | 142800 | 4078400900 | 54800 | 54700 | 54800 | 54500 | 31 |
| 281 | 20240116 | 142700 | 4076704600 | 54700 | 54700 | 54900 | 54500 | 232 |
| 282 | 20240116 | 142600 | 4064015500 | 54800 | 54800 | 54800 | 54500 | 318 |
| 283 | 20240116 | 142500 | 4046638600 | 54700 | 54800 | 54900 | 54700 | 126 |
| 284 | 20240116 | 142400 | 4039739200 | 54600 | 54800 | 54800 | 54600 | 295 |
| 285 | 20240116 | 142300 | 4023595500 | 54700 | 54900 | 54900 | 54600 | 32 |
| 286 | 20240116 | 142200 | 4021845500 | 54800 | 54600 | 54800 | 54600 | 318 |
| 287 | 20240116 | 142100 | 4004437700 | 54500 | 54500 | 54700 | 54500 | 195 |
| 288 | 20240116 | 142000 | 3993798500 | 54600 | 54700 | 54800 | 54600 | 264 |
| 289 | 20240116 | 141900 | 3979349600 | 54700 | 54900 | 54900 | 54600 | 116 |
| 290 | 20240116 | 141800 | 3972998100 | 54900 | 54700 | 54900 | 54500 | 328 |
| 291 | 20240116 | 141700 | 3955055200 | 54700 | 54800 | 54900 | 54600 | 184 |
| 292 | 20240116 | 141600 | 3944992700 | 54900 | 54800 | 54900 | 54700 | 188 |
| 293 | 20240116 | 141500 | 3934689500 | 54800 | 54700 | 54900 | 54700 | 80 |
| 294 | 20240116 | 141400 | 3930307600 | 54700 | 54900 | 55000 | 54600 | 305 |
| 295 | 20240116 | 141300 | 3913609600 | 54900 | 54900 | 55000 | 54600 | 154 |
| 296 | 20240116 | 141200 | 3905163300 | 54900 | 54900 | 54900 | 54800 | 53 |
| 297 | 20240116 | 141100 | 3902256900 | 54900 | 54800 | 54900 | 54700 | 267 |
| 298 | 20240116 | 141000 | 3887615800 | 54900 | 54900 | 54900 | 54800 | 43 |
| 299 | 20240116 | 140900 | 3885256400 | 54900 | 54900 | 54900 | 54700 | 51 |
| 300 | 20240116 | 140800 | 3882462100 | 54800 | 54800 | 54900 | 54600 | 167 |
| 301 | 20240116 | 140700 | 3873315500 | 54800 | 54900 | 55000 | 54600 | 305 |
| 302 | 20240116 | 140600 | 3856613700 | 54900 | 54700 | 54900 | 54600 | 80 |
| 303 | 20240116 | 140500 | 3852227800 | 54800 | 54900 | 54900 | 54600 | 154 |
| 304 | 20240116 | 140400 | 3843791200 | 54800 | 54800 | 54900 | 54600 | 210 |
| 305 | 20240116 | 140300 | 3832315400 | 54800 | 54800 | 54800 | 54500 | 165 |
| 306 | 20240116 | 140200 | 3823281700 | 54700 | 54700 | 54800 | 54700 | 54 |
| 307 | 20240116 | 140100 | 3820325600 | 54800 | 54800 | 54800 | 54700 | 300 |
| 308 | 20240116 | 140000 | 3803910700 | 54700 | 54700 | 54800 | 54500 | 126 |
| 309 | 20240116 | 135900 | 3797023100 | 54700 | 54600 | 54700 | 54500 | 71 |
| 310 | 20240116 | 135800 | 3793141600 | 54700 | 54800 | 54800 | 54600 | 530 |
| 311 | 20240116 | 135700 | 3764118200 | 54800 | 54800 | 54800 | 54500 | 185 |
| 312 | 20240116 | 135600 | 3754014600 | 54800 | 54800 | 54800 | 54500 | 200 |
| 313 | 20240116 | 135500 | 3743078000 | 54800 | 54700 | 54800 | 54600 | 93 |
| 314 | 20240116 | 135400 | 3737993700 | 54600 | 54700 | 54800 | 54600 | 167 |
| 315 | 20240116 | 135300 | 3728862200 | 54600 | 54700 | 54800 | 54600 | 57 |
| 316 | 20240116 | 135200 | 3725743600 | 54700 | 54600 | 54800 | 54500 | 218 |
| 317 | 20240116 | 135100 | 3713826400 | 54500 | 54500 | 54700 | 54500 | 173 |
| 318 | 20240116 | 135000 | 3704391900 | 54500 | 54700 | 54700 | 54500 | 178 |
| 319 | 20240116 | 134900 | 3694678300 | 54700 | 54800 | 54800 | 54600 | 196 |
| 320 | 20240116 | 134800 | 3683958700 | 54800 | 54800 | 54900 | 54700 | 90 |
| 321 | 20240116 | 134700 | 3679030900 | 54700 | 54800 | 54800 | 54600 | 216 |
| 322 | 20240116 | 134600 | 3667211100 | 54700 | 54800 | 54800 | 54700 | 8 |
| 323 | 20240116 | 134500 | 3666773300 | 54800 | 54900 | 54900 | 54600 | 202 |
| 324 | 20240116 | 134400 | 3655706000 | 55000 | 54900 | 55000 | 54700 | 184 |
| 325 | 20240116 | 134300 | 3645630600 | 54900 | 54700 | 54900 | 54700 | 191 |
| 326 | 20240116 | 134200 | 3635166100 | 54700 | 54800 | 54800 | 54700 | 112 |
| 327 | 20240116 | 134100 | 3629031600 | 54700 | 54600 | 54800 | 54600 | 143 |
| 328 | 20240116 | 134000 | 3621219400 | 54700 | 54900 | 54900 | 54700 | 261 |
| 329 | 20240116 | 133900 | 3606902300 | 54900 | 54900 | 54900 | 54800 | 67 |
| 330 | 20240116 | 133800 | 3603225200 | 54700 | 54800 | 54800 | 54700 | 136 |
| 331 | 20240116 | 133700 | 3595783600 | 54800 | 54900 | 55000 | 54800 | 128 |
| 332 | 20240116 | 133600 | 3588759800 | 54900 | 54900 | 54900 | 54800 | 176 |
| 333 | 20240116 | 133500 | 3579103700 | 54900 | 54900 | 54900 | 54700 | 28 |
| 334 | 20240116 | 133400 | 3577568500 | 54700 | 54900 | 54900 | 54700 | 437 |
| 335 | 20240116 | 133300 | 3553614400 | 54900 | 54900 | 54900 | 54800 | 86 |
| 336 | 20240116 | 133200 | 3548896800 | 54800 | 54600 | 54900 | 54600 | 71 |
| 337 | 20240116 | 133100 | 3545005300 | 54800 | 54900 | 54900 | 54600 | 216 |
| 338 | 20240116 | 133000 | 3533170000 | 54700 | 54900 | 55000 | 54700 | 170 |
| 339 | 20240116 | 132900 | 3523845200 | 54900 | 54800 | 54900 | 54700 | 253 |
| 340 | 20240116 | 132800 | 3509969000 | 54900 | 54700 | 54900 | 54600 | 254 |
| 341 | 20240116 | 132700 | 3496071500 | 54700 | 54800 | 54800 | 54600 | 140 |
| 342 | 20240116 | 132600 | 3488413900 | 54600 | 55000 | 55100 | 54600 | 478 |
| 343 | 20240116 | 132500 | 3462216500 | 55000 | 54900 | 55000 | 54700 | 42 |
| 344 | 20240116 | 132400 | 3459913800 | 54900 | 55000 | 55100 | 54800 | 206 |
| 345 | 20240116 | 132300 | 3448611400 | 55000 | 55000 | 55100 | 54900 | 178 |
| 346 | 20240116 | 132200 | 3438823800 | 55000 | 54800 | 55000 | 54800 | 100 |
| 347 | 20240116 | 132100 | 3433333800 | 54900 | 54800 | 54900 | 54700 | 296 |
| 348 | 20240116 | 132000 | 3417111800 | 55000 | 54800 | 55000 | 54700 | 49 |
| 349 | 20240116 | 131900 | 3414422900 | 54900 | 54800 | 54900 | 54700 | 366 |
| 350 | 20240116 | 131800 | 3394364200 | 54800 | 54800 | 54800 | 54700 | 60 |
| 351 | 20240116 | 131700 | 3391077400 | 54600 | 54800 | 54900 | 54600 | 679 |
| 352 | 20240116 | 131600 | 3353923800 | 54700 | 55000 | 55000 | 54700 | 276 |
| 353 | 20240116 | 131500 | 3338793200 | 55000 | 55000 | 55000 | 54900 | 123 |
| 354 | 20240116 | 131400 | 3332030600 | 55000 | 55000 | 55000 | 54700 | 221 |
| 355 | 20240116 | 131300 | 3319923400 | 54900 | 54900 | 55000 | 54800 | 72 |
| 356 | 20240116 | 131200 | 3315970300 | 55000 | 54800 | 55000 | 54800 | 214 |
| 357 | 20240116 | 131100 | 3304227900 | 54800 | 54800 | 54900 | 54600 | 187 |
| 358 | 20240116 | 131000 | 3293985400 | 54900 | 54900 | 55000 | 54800 | 151 |
| 359 | 20240116 | 130900 | 3285696000 | 54900 | 54900 | 55000 | 54800 | 40 |
| 360 | 20240116 | 130800 | 3283500100 | 55000 | 54900 | 55000 | 54700 | 172 |
| 361 | 20240116 | 130700 | 3274063400 | 54900 | 54900 | 54900 | 54700 | 159 |
| 362 | 20240116 | 130600 | 3265361900 | 54800 | 54800 | 54900 | 54700 | 157 |
| 363 | 20240116 | 130500 | 3256759100 | 54800 | 54700 | 54800 | 54700 | 117 |
| 364 | 20240116 | 130400 | 3250352700 | 54700 | 54800 | 54900 | 54700 | 283 |
| 365 | 20240116 | 130300 | 3234834300 | 54900 | 55000 | 55000 | 54800 | 157 |
| 366 | 20240116 | 130200 | 3226211400 | 55000 | 55000 | 55100 | 55000 | 34 |
| 367 | 20240116 | 130100 | 3224340900 | 55000 | 54800 | 55000 | 54800 | 280 |
| 368 | 20240116 | 130000 | 3208971500 | 55000 | 54900 | 55100 | 54800 | 123 |
| 369 | 20240116 | 125900 | 3202219100 | 54900 | 55000 | 55000 | 54900 | 228 |
| 370 | 20240116 | 125800 | 3189687100 | 54900 | 55000 | 55000 | 54900 | 59 |
| 371 | 20240116 | 125700 | 3186444900 | 54900 | 55000 | 55100 | 54800 | 224 |
| 372 | 20240116 | 125600 | 3174138400 | 55000 | 55000 | 55000 | 54900 | 64 |
| 373 | 20240116 | 125500 | 3170621000 | 55000 | 54900 | 55000 | 54900 | 93 |
| 374 | 20240116 | 125400 | 3165512600 | 54900 | 55000 | 55000 | 54800 | 153 |
| 375 | 20240116 | 125300 | 3157123600 | 54900 | 55000 | 55000 | 54800 | 144 |
| 376 | 20240116 | 125200 | 3149209300 | 54800 | 55100 | 55100 | 54800 | 78 |
| 377 | 20240116 | 125100 | 3144914800 | 55100 | 55000 | 55100 | 54700 | 254 |
| 378 | 20240116 | 125000 | 3130972000 | 55000 | 55000 | 55100 | 54900 | 220 |
| 379 | 20240116 | 124900 | 3118861400 | 55000 | 55000 | 55000 | 54900 | 38 |
| 380 | 20240116 | 124800 | 3116772900 | 54900 | 54600 | 55100 | 54600 | 98 |
| 381 | 20240116 | 124700 | 3111401200 | 54600 | 54900 | 55000 | 54600 | 312 |
| 382 | 20240116 | 124600 | 3094284900 | 54900 | 54900 | 55000 | 54700 | 54 |
| 383 | 20240116 | 124500 | 3091321800 | 54900 | 54800 | 54900 | 54800 | 23 |
| 384 | 20240116 | 124400 | 3090060200 | 54800 | 54800 | 55000 | 54700 | 256 |
| 385 | 20240116 | 124300 | 3076015900 | 54800 | 54900 | 54900 | 54700 | 56 |
| 386 | 20240116 | 124200 | 3072949700 | 55000 | 54800 | 55000 | 54800 | 194 |
| 387 | 20240116 | 124100 | 3062303500 | 54900 | 54900 | 55000 | 54600 | 263 |
| 388 | 20240116 | 124000 | 3047900900 | 54800 | 54800 | 54900 | 54800 | 22 |
| 389 | 20240116 | 123900 | 3046693700 | 54700 | 54700 | 54900 | 54600 | 301 |
| 390 | 20240116 | 123800 | 3030208700 | 54700 | 54800 | 54800 | 54700 | 51 |
| 391 | 20240116 | 123700 | 3027416000 | 54700 | 54800 | 54800 | 54700 | 283 |
| 392 | 20240116 | 123600 | 3011922200 | 54700 | 54900 | 55000 | 54700 | 136 |
| 393 | 20240116 | 123500 | 3004469800 | 54800 | 54900 | 55000 | 54800 | 173 |
| 394 | 20240116 | 123400 | 2994975800 | 54900 | 55000 | 55000 | 54800 | 193 |
| 395 | 20240116 | 123300 | 2984378600 | 54900 | 55000 | 55000 | 54700 | 160 |
| 396 | 20240116 | 123200 | 2975597700 | 54900 | 55000 | 55000 | 54900 | 18 |
| 397 | 20240116 | 123100 | 2974608600 | 55000 | 54800 | 55000 | 54800 | 233 |
| 398 | 20240116 | 123000 | 2961821000 | 55100 | 55100 | 55100 | 54800 | 155 |
| 399 | 20240116 | 122900 | 2953289000 | 55100 | 54900 | 55100 | 54900 | 78 |
| 400 | 20240116 | 122800 | 2949002800 | 55000 | 54900 | 55000 | 54800 | 158 |
| 401 | 20240116 | 122700 | 2940316600 | 54800 | 55000 | 55000 | 54800 | 286 |
| 402 | 20240116 | 122600 | 2924614100 | 54900 | 55000 | 55000 | 54900 | 162 |
| 403 | 20240116 | 122500 | 2915708200 | 54900 | 55000 | 55000 | 54900 | 60 |
| 404 | 20240116 | 122400 | 2912411300 | 54900 | 55100 | 55100 | 54900 | 203 |
| 405 | 20240116 | 122300 | 2901250900 | 55000 | 55000 | 55100 | 55000 | 75 |
| 406 | 20240116 | 122200 | 2897122000 | 54900 | 55000 | 55100 | 54900 | 151 |
| 407 | 20240116 | 122100 | 2888811200 | 55000 | 55100 | 55100 | 54800 | 179 |
| 408 | 20240116 | 122000 | 2878979800 | 55100 | 55000 | 55100 | 54900 | 138 |
| 409 | 20240116 | 121900 | 2871389800 | 54900 | 55000 | 55000 | 54800 | 93 |
| 410 | 20240116 | 121800 | 2866279500 | 54900 | 54900 | 55000 | 54900 | 57 |
| 411 | 20240116 | 121700 | 2863147100 | 54700 | 55000 | 55000 | 54700 | 193 |
| 412 | 20240116 | 121600 | 2852566100 | 55000 | 54900 | 55000 | 54800 | 22 |
| 413 | 20240116 | 121500 | 2851358000 | 54800 | 54900 | 55000 | 54800 | 221 |
| 414 | 20240116 | 121400 | 2839216100 | 54900 | 55000 | 55000 | 54800 | 125 |
| 415 | 20240116 | 121300 | 2832362100 | 54900 | 54900 | 55000 | 54900 | 151 |
| 416 | 20240116 | 121200 | 2824061200 | 54800 | 54900 | 54900 | 54800 | 107 |
| 417 | 20240116 | 121100 | 2818192600 | 54900 | 54900 | 54900 | 54700 | 115 |
| 418 | 20240116 | 121000 | 2811889400 | 54900 | 55000 | 55000 | 54800 | 112 |
| 419 | 20240116 | 120900 | 2805739100 | 54900 | 55000 | 55000 | 54800 | 194 |
| 420 | 20240116 | 120800 | 2795074500 | 55000 | 54900 | 55000 | 54800 | 33 |
| 421 | 20240116 | 120700 | 2793263700 | 54900 | 54900 | 55000 | 54800 | 215 |
| 422 | 20240116 | 120600 | 2781459900 | 54900 | 54900 | 54900 | 54800 | 23 |
| 423 | 20240116 | 120500 | 2780197300 | 54800 | 54800 | 54900 | 54600 | 199 |
| 424 | 20240116 | 120400 | 2769293300 | 54900 | 55000 | 55000 | 54600 | 262 |
| 425 | 20240116 | 120300 | 2754954900 | 54900 | 54900 | 55000 | 54800 | 156 |
| 426 | 20240116 | 120200 | 2746393100 | 55000 | 54800 | 55000 | 54800 | 146 |
| 427 | 20240116 | 120100 | 2738376700 | 54800 | 54800 | 54800 | 54600 | 148 |
| 428 | 20240116 | 120000 | 2730276400 | 54800 | 54900 | 54900 | 54800 | 168 |
| 429 | 20240116 | 115900 | 2721058100 | 54800 | 54900 | 54900 | 54800 | 91 |
| 430 | 20240116 | 115800 | 2716065300 | 54800 | 54700 | 54900 | 54700 | 118 |
| 431 | 20240116 | 115700 | 2709595400 | 54800 | 54800 | 54800 | 54600 | 191 |
| 432 | 20240116 | 115600 | 2699143600 | 54800 | 54800 | 54800 | 54700 | 134 |
| 433 | 20240116 | 115500 | 2691800800 | 54700 | 54800 | 54800 | 54700 | 29 |
| 434 | 20240116 | 115400 | 2690214100 | 54700 | 54700 | 54900 | 54700 | 192 |
| 435 | 20240116 | 115300 | 2679704500 | 54600 | 54900 | 54900 | 54600 | 68 |
| 436 | 20240116 | 115200 | 2675979500 | 54900 | 54900 | 54900 | 54600 | 98 |
| 437 | 20240116 | 115100 | 2670612000 | 54900 | 54800 | 54900 | 54600 | 252 |
| 438 | 20240116 | 115000 | 2656822500 | 54800 | 54800 | 54800 | 54700 | 66 |
| 439 | 20240116 | 114900 | 2653208600 | 54800 | 54700 | 54800 | 54700 | 111 |
| 440 | 20240116 | 114800 | 2647130500 | 54700 | 54700 | 54800 | 54700 | 141 |
| 441 | 20240116 | 114700 | 2639415600 | 54700 | 54800 | 54900 | 54700 | 161 |
| 442 | 20240116 | 114600 | 2630593400 | 54700 | 54900 | 54900 | 54700 | 193 |
| 443 | 20240116 | 114500 | 2620019600 | 54900 | 54800 | 54900 | 54800 | 48 |
| 444 | 20240116 | 114400 | 2617389000 | 54700 | 54900 | 54900 | 54600 | 197 |
| 445 | 20240116 | 114300 | 2606612300 | 54900 | 54900 | 54900 | 54500 | 255 |
| 446 | 20240116 | 114200 | 2592643200 | 54900 | 54800 | 54900 | 54800 | 71 |
| 447 | 20240116 | 114100 | 2588748900 | 54800 | 54900 | 54900 | 54700 | 237 |
| 448 | 20240116 | 114000 | 2575760700 | 54900 | 54900 | 54900 | 54800 | 164 |
| 449 | 20240116 | 113900 | 2566760500 | 54800 | 55000 | 55000 | 54800 | 32 |
| 450 | 20240116 | 113800 | 2565005800 | 54800 | 54800 | 54900 | 54800 | 263 |
| 451 | 20240116 | 113700 | 2550574100 | 54800 | 54700 | 54900 | 54700 | 219 |
| 452 | 20240116 | 113600 | 2538575900 | 54800 | 54800 | 54800 | 54700 | 179 |
| 453 | 20240116 | 113500 | 2528769000 | 54700 | 54800 | 54800 | 54700 | 149 |
| 454 | 20240116 | 113400 | 2520608200 | 54700 | 54800 | 54900 | 54700 | 297 |
| 455 | 20240116 | 113300 | 2504320800 | 54700 | 54800 | 54900 | 54700 | 114 |
| 456 | 20240116 | 113200 | 2498074000 | 54800 | 54600 | 54900 | 54600 | 63 |
| 457 | 20240116 | 113100 | 2494625400 | 54800 | 54600 | 54800 | 54500 | 128 |
| 458 | 20240116 | 113000 | 2487636500 | 54800 | 54700 | 54800 | 54500 | 160 |
| 459 | 20240116 | 112900 | 2478889400 | 54700 | 54700 | 54700 | 54500 | 146 |
| 460 | 20240116 | 112800 | 2470908700 | 54600 | 54600 | 54600 | 54500 | 65 |
| 461 | 20240116 | 112700 | 2467360400 | 54500 | 54500 | 54700 | 54500 | 289 |
| 462 | 20240116 | 112600 | 2451582600 | 54400 | 54600 | 54600 | 54400 | 312 |
| 463 | 20240116 | 112500 | 2434559400 | 54400 | 54400 | 54600 | 54300 | 345 |
| 464 | 20240116 | 112400 | 2415759000 | 54300 | 54500 | 54500 | 54300 | 137 |
| 465 | 20240116 | 112300 | 2408306100 | 54400 | 54400 | 54500 | 54300 | 232 |
| 466 | 20240116 | 112200 | 2395670800 | 54400 | 54500 | 54500 | 54400 | 11 |
| 467 | 20240116 | 112100 | 2395071600 | 54400 | 54400 | 54500 | 54400 | 193 |
| 468 | 20240116 | 112000 | 2384566100 | 54400 | 54400 | 54500 | 54400 | 125 |
| 469 | 20240116 | 111900 | 2377761600 | 54400 | 54400 | 54400 | 54400 | 6 |
| 470 | 20240116 | 111800 | 2377435200 | 54300 | 54400 | 54500 | 54300 | 135 |
| 471 | 20240116 | 111700 | 2370091800 | 54400 | 54500 | 54500 | 54400 | 172 |
| 472 | 20240116 | 111600 | 2360730600 | 54500 | 54500 | 54500 | 54400 | 21 |
| 473 | 20240116 | 111500 | 2359586900 | 54400 | 54400 | 54500 | 54400 | 65 |
| 474 | 20240116 | 111400 | 2356046800 | 54400 | 54500 | 54500 | 54400 | 203 |
| 475 | 20240116 | 111300 | 2344996900 | 54400 | 54500 | 54500 | 54400 | 152 |
| 476 | 20240116 | 111200 | 2336727600 | 54400 | 54500 | 54500 | 54400 | 48 |
| 477 | 20240116 | 111100 | 2334112300 | 54400 | 54400 | 54500 | 54400 | 157 |
| 478 | 20240116 | 111000 | 2325571200 | 54400 | 54500 | 54500 | 54400 | 110 |
| 479 | 20240116 | 110900 | 2319582100 | 54500 | 54400 | 54500 | 54400 | 27 |
| 480 | 20240116 | 110800 | 2318112500 | 54400 | 54500 | 54500 | 54400 | 30 |
| 481 | 20240116 | 110700 | 2316480000 | 54500 | 54400 | 54500 | 54400 | 137 |
| 482 | 20240116 | 110600 | 2309023000 | 54400 | 54400 | 54500 | 54400 | 39 |
| 483 | 20240116 | 110500 | 2306901000 | 54400 | 54400 | 54500 | 54400 | 17 |
| 484 | 20240116 | 110400 | 2305975500 | 54400 | 54500 | 54500 | 54300 | 115 |
| 485 | 20240116 | 110300 | 2299720900 | 54400 | 54600 | 54600 | 54300 | 340 |
| 486 | 20240116 | 110200 | 2281210400 | 54600 | 54400 | 54600 | 54400 | 30 |
| 487 | 20240116 | 110100 | 2279575700 | 54300 | 54400 | 54400 | 54300 | 137 |
| 488 | 20240116 | 110000 | 2272125300 | 54500 | 54500 | 54500 | 54400 | 19 |
| 489 | 20240116 | 105900 | 2271091100 | 54400 | 54400 | 54500 | 54400 | 147 |
| 490 | 20240116 | 105800 | 2263090300 | 54400 | 54400 | 54400 | 54300 | 13 |
| 491 | 20240116 | 105700 | 2262383800 | 54400 | 54300 | 54400 | 54300 | 149 |
| 492 | 20240116 | 105600 | 2254292600 | 54300 | 54300 | 54400 | 54300 | 61 |
| 493 | 20240116 | 105500 | 2250976100 | 54400 | 54300 | 54400 | 54300 | 215 |
| 494 | 20240116 | 105400 | 2239301200 | 54100 | 54400 | 54400 | 54100 | 292 |
| 495 | 20240116 | 105300 | 2223442900 | 54300 | 54300 | 54400 | 54300 | 22 |
| 496 | 20240116 | 105200 | 2222246900 | 54400 | 54300 | 54400 | 54300 | 225 |
| 497 | 20240116 | 105100 | 2210028900 | 54300 | 54200 | 54300 | 54100 | 119 |
| 498 | 20240116 | 105000 | 2203581000 | 54300 | 54400 | 54400 | 54200 | 166 |
| 499 | 20240116 | 104900 | 2194567400 | 54300 | 54400 | 54400 | 54300 | 83 |
| 500 | 20240116 | 104800 | 2190056200 | 54400 | 54200 | 54400 | 54200 | 78 |
| 501 | 20240116 | 104700 | 2185821000 | 54300 | 54400 | 54400 | 54200 | 115 |
| 502 | 20240116 | 104600 | 2179585200 | 54400 | 54300 | 54400 | 54200 | 64 |
| 503 | 20240116 | 104500 | 2176110600 | 54200 | 54100 | 54300 | 54100 | 94 |
| 504 | 20240116 | 104400 | 2171017300 | 54200 | 54100 | 54200 | 54000 | 299 |
| 505 | 20240116 | 104300 | 2154840900 | 54100 | 54000 | 54100 | 54000 | 54 |
| 506 | 20240116 | 104200 | 2151920500 | 54100 | 54100 | 54100 | 54000 | 39 |
| 507 | 20240116 | 104100 | 2149813500 | 54100 | 54100 | 54100 | 54000 | 142 |
| 508 | 20240116 | 104000 | 2142141300 | 54100 | 54100 | 54100 | 54000 | 31 |
| 509 | 20240116 | 103900 | 2140466000 | 54200 | 54300 | 54300 | 54200 | 5 |
| 510 | 20240116 | 103800 | 2140194800 | 54300 | 54000 | 54300 | 54000 | 199 |
| 511 | 20240116 | 103700 | 2129431100 | 54100 | 54100 | 54100 | 54000 | 110 |
| 512 | 20240116 | 103600 | 2123490700 | 54100 | 54000 | 54100 | 54000 | 10 |
| 513 | 20240116 | 103500 | 2122950400 | 54100 | 54000 | 54100 | 54000 | 72 |
| 514 | 20240116 | 103400 | 2119062100 | 54000 | 54000 | 54000 | 53900 | 122 |
| 515 | 20240116 | 103300 | 2112485400 | 54000 | 54000 | 54100 | 53900 | 90 |
| 516 | 20240116 | 103200 | 2107625300 | 54000 | 54000 | 54000 | 53900 | 127 |
| 517 | 20240116 | 103100 | 2100768100 | 54000 | 54000 | 54000 | 53900 | 167 |
| 518 | 20240116 | 103000 | 2091765800 | 53900 | 53900 | 53900 | 53900 | 64 |
| 519 | 20240116 | 102900 | 2088316200 | 53900 | 53800 | 53900 | 53800 | 47 |
| 520 | 20240116 | 102800 | 2085787200 | 53800 | 53800 | 53800 | 53700 | 45 |
| 521 | 20240116 | 102700 | 2083369800 | 53700 | 53700 | 53800 | 53700 | 264 |
| 522 | 20240116 | 102600 | 2069172100 | 53800 | 53800 | 53800 | 53700 | 32 |
| 523 | 20240116 | 102500 | 2067452800 | 53800 | 53700 | 53800 | 53700 | 29 |
| 524 | 20240116 | 102400 | 2065894500 | 53700 | 53800 | 53800 | 53700 | 106 |
| 525 | 20240116 | 102300 | 2060202000 | 53700 | 53700 | 53800 | 53700 | 51 |
| 526 | 20240116 | 102200 | 2057463000 | 53700 | 53800 | 53800 | 53700 | 20 |
| 527 | 20240116 | 102100 | 2056388900 | 53700 | 53800 | 53800 | 53600 | 313 |
| 528 | 20240116 | 102000 | 2039590000 | 53700 | 53800 | 53800 | 53700 | 351 |
| 529 | 20240116 | 101900 | 2020714900 | 53700 | 53700 | 53700 | 53600 | 78 |
| 530 | 20240116 | 101800 | 2016528100 | 53800 | 53700 | 53800 | 53700 | 2 |
| 531 | 20240116 | 101700 | 2016420600 | 53700 | 53700 | 53800 | 53700 | 240 |
| 532 | 20240116 | 101600 | 2003531700 | 53700 | 53600 | 53700 | 53600 | 43 |
| 533 | 20240116 | 101500 | 2001226400 | 53600 | 53600 | 53600 | 53600 | 943 |
| 534 | 20240116 | 101400 | 1950681600 | 53500 | 53500 | 53600 | 53500 | 271 |
| 535 | 20240116 | 101300 | 1936181400 | 53500 | 53700 | 53700 | 53500 | 742 |
| 536 | 20240116 | 101200 | 1896369300 | 53700 | 53800 | 53800 | 53700 | 977 |
| 537 | 20240116 | 101100 | 1843879100 | 53800 | 53800 | 53900 | 53800 | 100 |
| 538 | 20240116 | 101000 | 1838498900 | 53800 | 53900 | 53900 | 53800 | 339 |
| 539 | 20240116 | 100900 | 1820228700 | 53900 | 53900 | 53900 | 53800 | 44 |
| 540 | 20240116 | 100800 | 1817859500 | 54000 | 53800 | 54000 | 53800 | 136 |
| 541 | 20240116 | 100700 | 1810530300 | 53800 | 54000 | 54000 | 53800 | 115 |
| 542 | 20240116 | 100600 | 1804339900 | 54100 | 53900 | 54100 | 53900 | 503 |
| 543 | 20240116 | 100500 | 1777144800 | 53900 | 53900 | 54200 | 53900 | 26 |
| 544 | 20240116 | 100400 | 1775741700 | 53900 | 54200 | 54200 | 53900 | 213 |
| 545 | 20240116 | 100300 | 1764234900 | 54100 | 54100 | 54300 | 54100 | 515 |
| 546 | 20240116 | 100200 | 1736343300 | 54200 | 53900 | 54200 | 53900 | 173 |
| 547 | 20240116 | 100100 | 1727008700 | 54200 | 53900 | 54200 | 53900 | 262 |
| 548 | 20240116 | 100000 | 1712863900 | 54200 | 54300 | 54300 | 53900 | 35 |
| 549 | 20240116 | 095900 | 1710970000 | 54300 | 54000 | 54300 | 53900 | 580 |
| 550 | 20240116 | 095800 | 1679584600 | 54000 | 53900 | 54000 | 53900 | 19 |
| 551 | 20240116 | 095700 | 1678560000 | 54000 | 53900 | 54000 | 53800 | 350 |
| 552 | 20240116 | 095600 | 1659690100 | 54000 | 53900 | 54000 | 53800 | 309 |
| 553 | 20240116 | 095500 | 1643036800 | 53700 | 53700 | 53700 | 53700 | 7 |
| 554 | 20240116 | 095400 | 1642660900 | 53700 | 53800 | 53800 | 53700 | 236 |
| 555 | 20240116 | 095300 | 1629976700 | 53800 | 53600 | 53800 | 53600 | 133 |
| 556 | 20240116 | 095200 | 1622838700 | 53600 | 53500 | 53600 | 53500 | 831 |
| 557 | 20240116 | 095100 | 1578306400 | 53500 | 53600 | 53700 | 53500 | 944 |
| 558 | 20240116 | 095000 | 1527701800 | 53700 | 53800 | 53800 | 53600 | 640 |
| 559 | 20240116 | 094900 | 1493319900 | 53800 | 53600 | 53800 | 53600 | 1509 |
| 560 | 20240116 | 094800 | 1412285200 | 53700 | 53700 | 53700 | 53700 | 1240 |
| 561 | 20240116 | 094700 | 1345697200 | 53700 | 53900 | 53900 | 53700 | 2224 |
| 562 | 20240116 | 094600 | 1225976000 | 54000 | 54100 | 54100 | 54000 | 460 |
| 563 | 20240116 | 094500 | 1201125400 | 54100 | 54100 | 54100 | 54000 | 453 |
| 564 | 20240116 | 094400 | 1176624400 | 54100 | 54100 | 54100 | 54000 | 501 |
| 565 | 20240116 | 094300 | 1149530900 | 54100 | 54000 | 54100 | 54000 | 61 |
| 566 | 20240116 | 094200 | 1146235300 | 54000 | 54000 | 54000 | 54000 | 132 |
| 567 | 20240116 | 094100 | 1139107300 | 54000 | 54200 | 54200 | 54000 | 1354 |
| 568 | 20240116 | 094000 | 1065941800 | 54200 | 54200 | 54200 | 54100 | 14 |
| 569 | 20240116 | 093900 | 1065183600 | 54200 | 54100 | 54300 | 54100 | 34 |
| 570 | 20240116 | 093800 | 1063341900 | 54300 | 54300 | 54300 | 54100 | 23 |
| 571 | 20240116 | 093700 | 1062094400 | 54100 | 54300 | 54300 | 54100 | 482 |
| 572 | 20240116 | 093600 | 1035978800 | 54200 | 54300 | 54400 | 54200 | 158 |
| 573 | 20240116 | 093500 | 1027407900 | 54300 | 54300 | 54600 | 54300 | 256 |
| 574 | 20240116 | 093400 | 1013502000 | 54300 | 54300 | 54300 | 54300 | 41 |
| 575 | 20240116 | 093300 | 1011275700 | 54200 | 54200 | 54300 | 54200 | 181 |
| 576 | 20240116 | 093200 | 1001450300 | 54200 | 54300 | 54300 | 54200 | 451 |
| 577 | 20240116 | 093100 | 976969900 | 54100 | 54400 | 54400 | 54100 | 3128 |
| 578 | 20240116 | 093000 | 807280000 | 54400 | 54400 | 54400 | 54300 | 27 |
| 579 | 20240116 | 092900 | 805813600 | 54400 | 54600 | 54600 | 54400 | 463 |
| 580 | 20240116 | 092800 | 780625000 | 54600 | 54600 | 54600 | 54600 | 14 |
| 581 | 20240116 | 092700 | 779860600 | 54400 | 54600 | 54600 | 54400 | 23 |
| 582 | 20240116 | 092600 | 778608000 | 54600 | 54500 | 54600 | 54500 | 174 |
| 583 | 20240116 | 092500 | 769124400 | 54500 | 54500 | 54500 | 54500 | 1 |
| 584 | 20240116 | 092400 | 769069900 | 54400 | 54400 | 54400 | 54400 | 246 |
| 585 | 20240116 | 092300 | 755687500 | 54400 | 54600 | 54600 | 54400 | 167 |
| 586 | 20240116 | 092200 | 746580400 | 54700 | 54700 | 54700 | 54700 | 110 |
| 587 | 20240116 | 092100 | 740563400 | 54700 | 54700 | 54700 | 54400 | 183 |
| 588 | 20240116 | 092000 | 730557500 | 54700 | 54700 | 54700 | 54400 | 8 |
| 589 | 20240116 | 091900 | 730120200 | 54400 | 54400 | 54500 | 54400 | 664 |
| 590 | 20240116 | 091800 | 693969300 | 54500 | 54400 | 54500 | 54400 | 66 |
| 591 | 20240116 | 091700 | 690374400 | 54400 | 54500 | 54500 | 54400 | 350 |
| 592 | 20240116 | 091600 | 671329400 | 54500 | 54500 | 54700 | 54500 | 119 |
| 593 | 20240116 | 091500 | 664840300 | 54500 | 54800 | 54800 | 54400 | 159 |
| 594 | 20240116 | 091400 | 656181300 | 54800 | 54400 | 54800 | 54400 | 3 |
| 595 | 20240116 | 091300 | 656017300 | 54500 | 54500 | 54800 | 54500 | 1160 |
| 596 | 20240116 | 091200 | 592793100 | 54500 | 54400 | 54500 | 54400 | 182 |
| 597 | 20240116 | 091100 | 582891600 | 54400 | 54500 | 54600 | 54400 | 597 |
| 598 | 20240116 | 091000 | 550387900 | 54500 | 54600 | 54600 | 54500 | 538 |
| 599 | 20240116 | 090900 | 521063200 | 54500 | 54600 | 54600 | 54500 | 93 |
| 600 | 20240116 | 090800 | 515987200 | 54600 | 54600 | 54600 | 54500 | 56 |
| 601 | 20240116 | 090700 | 512931600 | 54600 | 54500 | 54600 | 54500 | 285 |
| 602 | 20240116 | 090600 | 497372200 | 54600 | 54900 | 54900 | 54600 | 486 |
| 603 | 20240116 | 090500 | 470816400 | 54900 | 54600 | 54900 | 54600 | 116 |
| 604 | 20240116 | 090400 | 464478000 | 54600 | 54800 | 54800 | 54500 | 785 |
| 605 | 20240116 | 090300 | 421623100 | 54900 | 54600 | 54900 | 54600 | 368 |
| 606 | 20240116 | 090200 | 401521000 | 54600 | 54100 | 54600 | 54000 | 1002 |
| 607 | 20240116 | 090100 | 347034200 | 54200 | 53500 | 54200 | 53300 | 1581 |
| 608 | 20240116 | 090000 | 262338800 | 53500 | 54300 | 55000 | 53400 | 4845 |