31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 3 | 20240119 | 183700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 4 | 20240119 | 183600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 5 | 20240119 | 183500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 6 | 20240119 | 183400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 7 | 20240119 | 183300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 8 | 20240119 | 183200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 9 | 20240119 | 183100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 10 | 20240119 | 183000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 11 | 20240119 | 182900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 12 | 20240119 | 182800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 13 | 20240119 | 182700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 14 | 20240119 | 182600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 15 | 20240119 | 182500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 16 | 20240119 | 182400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 17 | 20240119 | 182300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 18 | 20240119 | 182200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 19 | 20240119 | 182100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 20 | 20240119 | 182000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 21 | 20240119 | 181900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 22 | 20240119 | 181800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 23 | 20240119 | 181700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 24 | 20240119 | 181600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 25 | 20240119 | 181500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 26 | 20240119 | 181400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 27 | 20240119 | 181300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 28 | 20240119 | 181200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 29 | 20240119 | 181100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 30 | 20240119 | 181000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 31 | 20240119 | 180900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 32 | 20240119 | 180800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 33 | 20240119 | 180700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 34 | 20240119 | 180600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 35 | 20240119 | 180500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 36 | 20240119 | 180400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 37 | 20240119 | 180300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 38 | 20240119 | 180200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 39 | 20240119 | 180100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 40 | 20240119 | 180000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 41 | 20240119 | 175900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 42 | 20240119 | 175800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 43 | 20240119 | 175700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 44 | 20240119 | 175600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 45 | 20240119 | 175500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 46 | 20240119 | 175400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 47 | 20240119 | 175300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 48 | 20240119 | 175200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 49 | 20240119 | 175100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 50 | 20240119 | 175000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 51 | 20240119 | 174900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 52 | 20240119 | 174800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 53 | 20240119 | 174700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 54 | 20240119 | 174600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 55 | 20240119 | 174500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 56 | 20240119 | 174400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 57 | 20240119 | 174300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 58 | 20240119 | 174200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 59 | 20240119 | 174100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 60 | 20240119 | 174000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 61 | 20240119 | 173900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 62 | 20240119 | 173800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 63 | 20240119 | 173700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 64 | 20240119 | 173600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 65 | 20240119 | 173500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 66 | 20240119 | 173400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 67 | 20240119 | 173300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 68 | 20240119 | 173200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 69 | 20240119 | 173100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 70 | 20240119 | 173000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 71 | 20240119 | 172900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 72 | 20240119 | 172800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 73 | 20240119 | 172700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 74 | 20240119 | 172600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 75 | 20240119 | 172500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 76 | 20240119 | 172400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 77 | 20240119 | 172300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 78 | 20240119 | 172200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 79 | 20240119 | 172100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 80 | 20240119 | 172000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 81 | 20240119 | 171900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 82 | 20240119 | 171800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 83 | 20240119 | 171700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 84 | 20240119 | 171600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 85 | 20240119 | 171500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 86 | 20240119 | 171400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 87 | 20240119 | 171300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 88 | 20240119 | 171200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 89 | 20240119 | 171100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 90 | 20240119 | 171000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 91 | 20240119 | 170900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 92 | 20240119 | 170800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 93 | 20240119 | 170700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 94 | 20240119 | 170600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 95 | 20240119 | 170500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 96 | 20240119 | 170400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 97 | 20240119 | 170300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 98 | 20240119 | 170200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 99 | 20240119 | 170100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 100 | 20240119 | 170000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 101 | 20240119 | 165900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 102 | 20240119 | 165800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 103 | 20240119 | 165700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 104 | 20240119 | 165600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 105 | 20240119 | 165500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 106 | 20240119 | 165400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 107 | 20240119 | 165300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 108 | 20240119 | 165200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 109 | 20240119 | 165100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 110 | 20240119 | 165000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 111 | 20240119 | 164900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 112 | 20240119 | 164800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 113 | 20240119 | 164700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 114 | 20240119 | 164600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 115 | 20240119 | 164500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 116 | 20240119 | 164400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 117 | 20240119 | 164300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 118 | 20240119 | 164200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 119 | 20240119 | 164100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 120 | 20240119 | 164000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 121 | 20240119 | 163900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 122 | 20240119 | 163800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 123 | 20240119 | 163700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 124 | 20240119 | 163600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 125 | 20240119 | 163500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 126 | 20240119 | 163400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 127 | 20240119 | 163300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 128 | 20240119 | 163200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 129 | 20240119 | 163100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 130 | 20240119 | 163000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 131 | 20240119 | 162900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 132 | 20240119 | 162800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 133 | 20240119 | 162700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 134 | 20240119 | 162600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 135 | 20240119 | 162500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 136 | 20240119 | 162400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 137 | 20240119 | 162300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 138 | 20240119 | 162200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 139 | 20240119 | 162100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 140 | 20240119 | 162000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 141 | 20240119 | 161900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 142 | 20240119 | 161800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 143 | 20240119 | 161700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 144 | 20240119 | 161600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 145 | 20240119 | 161500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 146 | 20240119 | 161400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 147 | 20240119 | 161300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 148 | 20240119 | 161200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 149 | 20240119 | 161100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 150 | 20240119 | 161000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 151 | 20240119 | 160900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 152 | 20240119 | 160800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 153 | 20240119 | 160700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 154 | 20240119 | 160600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 155 | 20240119 | 160500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 156 | 20240119 | 160400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 157 | 20240119 | 160300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 158 | 20240119 | 160200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 159 | 20240119 | 160100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 160 | 20240119 | 160000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 161 | 20240119 | 155900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 162 | 20240119 | 155800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 163 | 20240119 | 155700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 164 | 20240119 | 155600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 165 | 20240119 | 155500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 166 | 20240119 | 155400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 167 | 20240119 | 155300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 168 | 20240119 | 155200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 169 | 20240119 | 155100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 170 | 20240119 | 155000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 171 | 20240119 | 154900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 172 | 20240119 | 154800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 173 | 20240119 | 154700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 174 | 20240119 | 154600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 175 | 20240119 | 154500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 176 | 20240119 | 154400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 177 | 20240119 | 154300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 178 | 20240119 | 154200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 179 | 20240119 | 154100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 180 | 20240119 | 154000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 181 | 20240119 | 153900 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 182 | 20240119 | 153800 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 183 | 20240119 | 153700 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 184 | 20240119 | 153600 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 185 | 20240119 | 153500 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 186 | 20240119 | 153400 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 187 | 20240119 | 153300 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 188 | 20240119 | 153200 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 189 | 20240119 | 153100 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 190 | 20240119 | 153000 | 9985821200 | 51800 | 51800 | 51800 | 51800 | 4224 |
| 191 | 20240119 | 152900 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 192 | 20240119 | 152800 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 193 | 20240119 | 152700 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 194 | 20240119 | 152600 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 195 | 20240119 | 152500 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 196 | 20240119 | 152400 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 197 | 20240119 | 152300 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 198 | 20240119 | 152200 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 199 | 20240119 | 152100 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 200 | 20240119 | 152000 | 9767018000 | 52000 | 52000 | 52000 | 52000 | 0 |
| 201 | 20240119 | 151900 | 9767018000 | 52000 | 52000 | 52000 | 51800 | 1624 |
| 202 | 20240119 | 151800 | 9682826700 | 51900 | 52000 | 52100 | 51800 | 1430 |
| 203 | 20240119 | 151700 | 9608629400 | 52000 | 52100 | 52100 | 51900 | 1685 |
| 204 | 20240119 | 151600 | 9521098600 | 52100 | 52100 | 52100 | 52000 | 1505 |
| 205 | 20240119 | 151500 | 9442828400 | 52100 | 52100 | 52100 | 52000 | 2132 |
| 206 | 20240119 | 151400 | 9331940700 | 52100 | 52000 | 52100 | 52000 | 2141 |
| 207 | 20240119 | 151300 | 9220603600 | 52000 | 52100 | 52100 | 52000 | 292 |
| 208 | 20240119 | 151200 | 9205416200 | 52100 | 52000 | 52100 | 52000 | 591 |
| 209 | 20240119 | 151100 | 9174647800 | 52000 | 52100 | 52100 | 52000 | 362 |
| 210 | 20240119 | 151000 | 9155795700 | 52100 | 52200 | 52200 | 52000 | 1367 |
| 211 | 20240119 | 150900 | 9084576600 | 52200 | 52100 | 52200 | 52100 | 188 |
| 212 | 20240119 | 150800 | 9074778200 | 52200 | 52100 | 52300 | 52100 | 237 |
| 213 | 20240119 | 150700 | 9062413700 | 52100 | 52100 | 52200 | 52100 | 1536 |
| 214 | 20240119 | 150600 | 8982363500 | 52100 | 52300 | 52300 | 52100 | 1654 |
| 215 | 20240119 | 150500 | 8896057700 | 52300 | 52300 | 52300 | 52200 | 99 |
| 216 | 20240119 | 150400 | 8890881000 | 52300 | 52400 | 52400 | 52300 | 496 |
| 217 | 20240119 | 150300 | 8864935500 | 52300 | 52300 | 52400 | 52300 | 69 |
| 218 | 20240119 | 150200 | 8861325500 | 52200 | 52300 | 52300 | 52200 | 437 |
| 219 | 20240119 | 150100 | 8838478200 | 52300 | 52300 | 52300 | 52200 | 233 |
| 220 | 20240119 | 150000 | 8826294800 | 52300 | 52200 | 52300 | 52200 | 110 |
| 221 | 20240119 | 145900 | 8820542000 | 52300 | 52300 | 52300 | 52200 | 115 |
| 222 | 20240119 | 145800 | 8814538300 | 52200 | 52300 | 52300 | 52200 | 292 |
| 223 | 20240119 | 145700 | 8799276700 | 52300 | 52400 | 52400 | 52200 | 609 |
| 224 | 20240119 | 145600 | 8767424300 | 52400 | 52300 | 52400 | 52300 | 348 |
| 225 | 20240119 | 145500 | 8749219200 | 52400 | 52300 | 52500 | 52300 | 532 |
| 226 | 20240119 | 145400 | 8721335000 | 52400 | 52300 | 52400 | 52300 | 678 |
| 227 | 20240119 | 145300 | 8685875500 | 52300 | 52300 | 52300 | 52200 | 101 |
| 228 | 20240119 | 145200 | 8680595700 | 52300 | 52300 | 52300 | 52200 | 36 |
| 229 | 20240119 | 145100 | 8678713800 | 52300 | 52200 | 52300 | 52200 | 31 |
| 230 | 20240119 | 145000 | 8677093200 | 52200 | 52200 | 52200 | 52100 | 76 |
| 231 | 20240119 | 144900 | 8673127500 | 52200 | 52100 | 52200 | 52000 | 447 |
| 232 | 20240119 | 144800 | 8649838800 | 52100 | 52300 | 52300 | 52000 | 744 |
| 233 | 20240119 | 144700 | 8611087000 | 52300 | 52200 | 52300 | 52100 | 515 |
| 234 | 20240119 | 144600 | 8584233000 | 52100 | 52100 | 52200 | 52100 | 287 |
| 235 | 20240119 | 144500 | 8569278500 | 52100 | 52200 | 52200 | 52000 | 990 |
| 236 | 20240119 | 144400 | 8517699200 | 52100 | 52300 | 52300 | 52100 | 624 |
| 237 | 20240119 | 144300 | 8485132000 | 52300 | 52200 | 52300 | 52100 | 285 |
| 238 | 20240119 | 144200 | 8470229600 | 52200 | 52100 | 52200 | 52100 | 90 |
| 239 | 20240119 | 144100 | 8465536200 | 52200 | 52200 | 52200 | 52200 | 206 |
| 240 | 20240119 | 144000 | 8454783000 | 52200 | 52200 | 52200 | 52100 | 66 |
| 241 | 20240119 | 143900 | 8451343800 | 52100 | 52200 | 52200 | 52100 | 184 |
| 242 | 20240119 | 143800 | 8441739900 | 52100 | 52200 | 52200 | 52000 | 1073 |
| 243 | 20240119 | 143700 | 8385835000 | 52200 | 52400 | 52400 | 52200 | 41 |
| 244 | 20240119 | 143600 | 8383688200 | 52100 | 52400 | 52400 | 52000 | 8112 |
| 245 | 20240119 | 143500 | 7960546200 | 52400 | 52400 | 52400 | 52300 | 48 |
| 246 | 20240119 | 143400 | 7958032000 | 52300 | 52400 | 52400 | 52300 | 299 |
| 247 | 20240119 | 143300 | 7942378900 | 52400 | 52400 | 52400 | 52400 | 241 |
| 248 | 20240119 | 143200 | 7929750500 | 52400 | 52500 | 52500 | 52400 | 54 |
| 249 | 20240119 | 143100 | 7926918200 | 52500 | 52400 | 52500 | 52300 | 1109 |
| 250 | 20240119 | 143000 | 7868899100 | 52400 | 52500 | 52500 | 52400 | 371 |
| 251 | 20240119 | 142900 | 7849452500 | 52500 | 52500 | 52500 | 52400 | 738 |
| 252 | 20240119 | 142800 | 7810777900 | 52400 | 52500 | 52500 | 52400 | 420 |
| 253 | 20240119 | 142700 | 7788763800 | 52500 | 52500 | 52600 | 52500 | 441 |
| 254 | 20240119 | 142600 | 7765610800 | 52500 | 52600 | 52600 | 52500 | 23 |
| 255 | 20240119 | 142500 | 7764402500 | 52600 | 52600 | 52700 | 52600 | 101 |
| 256 | 20240119 | 142400 | 7759089700 | 52600 | 52700 | 52800 | 52600 | 143 |
| 257 | 20240119 | 142300 | 7751566500 | 52600 | 52600 | 52800 | 52600 | 89 |
| 258 | 20240119 | 142200 | 7746884900 | 52500 | 52600 | 52600 | 52500 | 190 |
| 259 | 20240119 | 142100 | 7736908400 | 52400 | 52500 | 52600 | 52400 | 239 |
| 260 | 20240119 | 142000 | 7724373900 | 52600 | 52600 | 52600 | 52400 | 785 |
| 261 | 20240119 | 141900 | 7683169500 | 52500 | 52500 | 52600 | 52500 | 602 |
| 262 | 20240119 | 141800 | 7651563900 | 52500 | 52600 | 52700 | 52500 | 437 |
| 263 | 20240119 | 141700 | 7628578900 | 52600 | 52800 | 52800 | 52600 | 170 |
| 264 | 20240119 | 141600 | 7619619200 | 52700 | 52800 | 52800 | 52700 | 189 |
| 265 | 20240119 | 141500 | 7609657000 | 52800 | 52800 | 52900 | 52800 | 154 |
| 266 | 20240119 | 141400 | 7601524700 | 52900 | 52800 | 52900 | 52700 | 219 |
| 267 | 20240119 | 141300 | 7589978300 | 52800 | 52800 | 52800 | 52700 | 30 |
| 268 | 20240119 | 141200 | 7588394400 | 52900 | 52800 | 52900 | 52700 | 72 |
| 269 | 20240119 | 141100 | 7584593200 | 52900 | 52900 | 52900 | 52800 | 1156 |
| 270 | 20240119 | 141000 | 7523453700 | 52800 | 52800 | 52900 | 52800 | 90 |
| 271 | 20240119 | 140900 | 7518700200 | 52700 | 52700 | 52700 | 52500 | 180 |
| 272 | 20240119 | 140800 | 7509224500 | 52700 | 52600 | 52800 | 52600 | 382 |
| 273 | 20240119 | 140700 | 7489117600 | 52600 | 52900 | 52900 | 52600 | 296 |
| 274 | 20240119 | 140600 | 7473532900 | 52900 | 52600 | 52900 | 52600 | 637 |
| 275 | 20240119 | 140500 | 7439849400 | 52800 | 52600 | 52800 | 52600 | 485 |
| 276 | 20240119 | 140400 | 7414315000 | 52800 | 52600 | 52800 | 52600 | 142 |
| 277 | 20240119 | 140300 | 7406845000 | 52600 | 52900 | 52900 | 52600 | 23 |
| 278 | 20240119 | 140200 | 7405634700 | 52600 | 52900 | 52900 | 52600 | 1253 |
| 279 | 20240119 | 140100 | 7339369000 | 52800 | 52600 | 52800 | 52600 | 78 |
| 280 | 20240119 | 140000 | 7335254800 | 52600 | 52700 | 52800 | 52600 | 101 |
| 281 | 20240119 | 135900 | 7329935900 | 52700 | 52900 | 52900 | 52500 | 3435 |
| 282 | 20240119 | 135800 | 7149200400 | 52900 | 52800 | 52900 | 52800 | 325 |
| 283 | 20240119 | 135700 | 7132035100 | 52900 | 52900 | 52900 | 52800 | 122 |
| 284 | 20240119 | 135600 | 7125585000 | 52900 | 52900 | 52900 | 52800 | 948 |
| 285 | 20240119 | 135500 | 7075497800 | 53000 | 53100 | 53200 | 52900 | 946 |
| 286 | 20240119 | 135400 | 7025297800 | 53000 | 53300 | 53300 | 53000 | 292 |
| 287 | 20240119 | 135300 | 7009795500 | 53100 | 53100 | 53300 | 53000 | 368 |
| 288 | 20240119 | 135200 | 6990253600 | 53300 | 53300 | 53300 | 53000 | 115 |
| 289 | 20240119 | 135100 | 6984147100 | 53300 | 53000 | 53300 | 53000 | 363 |
| 290 | 20240119 | 135000 | 6964873300 | 53300 | 53200 | 53300 | 53000 | 433 |
| 291 | 20240119 | 134900 | 6941866900 | 53200 | 53300 | 53400 | 53200 | 168 |
| 292 | 20240119 | 134800 | 6932923000 | 53400 | 53200 | 53400 | 53200 | 153 |
| 293 | 20240119 | 134700 | 6924781400 | 53300 | 53400 | 53400 | 53300 | 35 |
| 294 | 20240119 | 134600 | 6922915800 | 53400 | 53400 | 53400 | 53300 | 112 |
| 295 | 20240119 | 134500 | 6916942500 | 53400 | 53300 | 53400 | 53100 | 381 |
| 296 | 20240119 | 134400 | 6896653300 | 53400 | 53300 | 53400 | 53300 | 52 |
| 297 | 20240119 | 134300 | 6893881600 | 53300 | 53200 | 53400 | 53200 | 734 |
| 298 | 20240119 | 134200 | 6854829200 | 53300 | 53400 | 53400 | 53300 | 296 |
| 299 | 20240119 | 134100 | 6839048500 | 53400 | 53400 | 53500 | 53400 | 322 |
| 300 | 20240119 | 134000 | 6821851100 | 53500 | 53500 | 53500 | 53500 | 111 |
| 301 | 20240119 | 133900 | 6815912600 | 53500 | 53500 | 53700 | 53400 | 89 |
| 302 | 20240119 | 133800 | 6811153700 | 53500 | 53500 | 53700 | 53500 | 502 |
| 303 | 20240119 | 133700 | 6784286900 | 53500 | 53500 | 53600 | 53400 | 150 |
| 304 | 20240119 | 133600 | 6776260200 | 53400 | 53600 | 53700 | 53400 | 1728 |
| 305 | 20240119 | 133500 | 6683759200 | 53600 | 53700 | 53800 | 53600 | 134 |
| 306 | 20240119 | 133400 | 6676564500 | 53700 | 53800 | 53800 | 53700 | 254 |
| 307 | 20240119 | 133300 | 6662922900 | 53700 | 53800 | 53800 | 53700 | 128 |
| 308 | 20240119 | 133200 | 6656049200 | 53700 | 53700 | 53800 | 53700 | 490 |
| 309 | 20240119 | 133100 | 6629708200 | 53800 | 53600 | 53800 | 53600 | 338 |
| 310 | 20240119 | 133000 | 6611554700 | 53600 | 53700 | 53800 | 53600 | 790 |
| 311 | 20240119 | 132900 | 6569161500 | 53700 | 53700 | 53800 | 53700 | 304 |
| 312 | 20240119 | 132800 | 6552835400 | 53700 | 53800 | 53800 | 53700 | 379 |
| 313 | 20240119 | 132700 | 6532468600 | 53800 | 53800 | 53800 | 53700 | 218 |
| 314 | 20240119 | 132600 | 6520745000 | 53800 | 53900 | 53900 | 53800 | 1277 |
| 315 | 20240119 | 132500 | 6451954600 | 53900 | 54000 | 54000 | 53900 | 1256 |
| 316 | 20240119 | 132400 | 6384223100 | 54000 | 53900 | 54000 | 53900 | 2725 |
| 317 | 20240119 | 132300 | 6237199500 | 53800 | 53800 | 53900 | 53800 | 575 |
| 318 | 20240119 | 132200 | 6206239200 | 53800 | 53400 | 53800 | 53400 | 6899 |
| 319 | 20240119 | 132100 | 5836101700 | 53400 | 53400 | 53500 | 53400 | 258 |
| 320 | 20240119 | 132000 | 5822307000 | 53400 | 53200 | 53400 | 53200 | 1520 |
| 321 | 20240119 | 131900 | 5741174200 | 53300 | 53300 | 53300 | 53200 | 824 |
| 322 | 20240119 | 131800 | 5697282800 | 53300 | 53000 | 53300 | 53000 | 1232 |
| 323 | 20240119 | 131700 | 5631815400 | 53000 | 53000 | 53100 | 53000 | 387 |
| 324 | 20240119 | 131600 | 5611284700 | 53000 | 53000 | 53100 | 53000 | 202 |
| 325 | 20240119 | 131500 | 5600559200 | 53100 | 53000 | 53100 | 53000 | 547 |
| 326 | 20240119 | 131400 | 5571548900 | 53000 | 53000 | 53000 | 52900 | 589 |
| 327 | 20240119 | 131300 | 5540333900 | 53000 | 52800 | 53000 | 52800 | 1692 |
| 328 | 20240119 | 131200 | 5450740600 | 52800 | 52700 | 52800 | 52700 | 461 |
| 329 | 20240119 | 131100 | 5426415800 | 52600 | 52700 | 52700 | 52600 | 110 |
| 330 | 20240119 | 131000 | 5420620100 | 52700 | 52800 | 52800 | 52700 | 127 |
| 331 | 20240119 | 130900 | 5413924600 | 52600 | 52800 | 52800 | 52600 | 385 |
| 332 | 20240119 | 130800 | 5393631900 | 52800 | 52800 | 52800 | 52700 | 375 |
| 333 | 20240119 | 130700 | 5373842000 | 52800 | 52800 | 52800 | 52700 | 542 |
| 334 | 20240119 | 130600 | 5345277600 | 52800 | 52700 | 52800 | 52700 | 597 |
| 335 | 20240119 | 130500 | 5313815200 | 52700 | 52500 | 52700 | 52500 | 137 |
| 336 | 20240119 | 130400 | 5306609300 | 52600 | 52600 | 52600 | 52500 | 64 |
| 337 | 20240119 | 130300 | 5303246500 | 52600 | 52600 | 52600 | 52500 | 32 |
| 338 | 20240119 | 130200 | 5301563400 | 52600 | 52600 | 52600 | 52600 | 184 |
| 339 | 20240119 | 130100 | 5291885000 | 52600 | 52600 | 52600 | 52600 | 255 |
| 340 | 20240119 | 130000 | 5278472000 | 52600 | 52600 | 52600 | 52600 | 10 |
| 341 | 20240119 | 125900 | 5277946000 | 52600 | 52500 | 52600 | 52500 | 130 |
| 342 | 20240119 | 125800 | 5271117900 | 52500 | 52400 | 52500 | 52400 | 40 |
| 343 | 20240119 | 125700 | 5269018700 | 52500 | 52500 | 52500 | 52500 | 5 |
| 344 | 20240119 | 125600 | 5268756200 | 52300 | 52500 | 52500 | 52300 | 1034 |
| 345 | 20240119 | 125500 | 5214662400 | 52500 | 52400 | 52500 | 52400 | 161 |
| 346 | 20240119 | 125400 | 5206210000 | 52500 | 52600 | 52600 | 52300 | 841 |
| 347 | 20240119 | 125300 | 5162152300 | 52600 | 52600 | 52600 | 52600 | 2 |
| 348 | 20240119 | 125200 | 5162047100 | 52600 | 52500 | 52600 | 52400 | 674 |
| 349 | 20240119 | 125100 | 5126679200 | 52500 | 52500 | 52500 | 52400 | 60 |
| 350 | 20240119 | 125000 | 5123531600 | 52500 | 52500 | 52500 | 52500 | 78 |
| 351 | 20240119 | 124900 | 5119436600 | 52500 | 52500 | 52500 | 52500 | 85 |
| 352 | 20240119 | 124800 | 5114974100 | 52500 | 52500 | 52500 | 52500 | 31 |
| 353 | 20240119 | 124700 | 5113346600 | 52500 | 52500 | 52500 | 52400 | 12 |
| 354 | 20240119 | 124600 | 5112716800 | 52500 | 52500 | 52500 | 52500 | 26 |
| 355 | 20240119 | 124500 | 5111351800 | 52400 | 52400 | 52400 | 52300 | 103 |
| 356 | 20240119 | 124400 | 5105955100 | 52300 | 52300 | 52400 | 52300 | 78 |
| 357 | 20240119 | 124300 | 5101872200 | 52300 | 52400 | 52400 | 52300 | 224 |
| 358 | 20240119 | 124200 | 5090144600 | 52400 | 52300 | 52400 | 52300 | 79 |
| 359 | 20240119 | 124100 | 5086006700 | 52300 | 52400 | 52400 | 52300 | 223 |
| 360 | 20240119 | 124000 | 5074336500 | 52400 | 52400 | 52400 | 52300 | 162 |
| 361 | 20240119 | 123900 | 5065850700 | 52400 | 52400 | 52400 | 52300 | 146 |
| 362 | 20240119 | 123800 | 5058209000 | 52400 | 52400 | 52400 | 52400 | 463 |
| 363 | 20240119 | 123700 | 5033947800 | 52400 | 52300 | 52400 | 52300 | 108 |
| 364 | 20240119 | 123600 | 5028299000 | 52300 | 52300 | 52300 | 52200 | 635 |
| 365 | 20240119 | 123500 | 4995089100 | 52400 | 52400 | 52400 | 52300 | 340 |
| 366 | 20240119 | 123400 | 4977305600 | 52400 | 52400 | 52400 | 52400 | 61 |
| 367 | 20240119 | 123300 | 4974109200 | 52500 | 52500 | 52500 | 52500 | 330 |
| 368 | 20240119 | 123200 | 4956784200 | 52500 | 52500 | 52500 | 52300 | 273 |
| 369 | 20240119 | 123100 | 4942494500 | 52500 | 52400 | 52500 | 52400 | 84 |
| 370 | 20240119 | 123000 | 4938092200 | 52400 | 52300 | 52400 | 52300 | 746 |
| 371 | 20240119 | 122900 | 4899046100 | 52400 | 52500 | 52500 | 52400 | 412 |
| 372 | 20240119 | 122800 | 4877456600 | 52500 | 52500 | 52500 | 52400 | 127 |
| 373 | 20240119 | 122700 | 4870795600 | 52500 | 52500 | 52500 | 52400 | 42 |
| 374 | 20240119 | 122600 | 4868590900 | 52500 | 52500 | 52500 | 52500 | 51 |
| 375 | 20240119 | 122500 | 4865913400 | 52500 | 52500 | 52500 | 52400 | 155 |
| 376 | 20240119 | 122400 | 4857787600 | 52400 | 52500 | 52500 | 52400 | 30 |
| 377 | 20240119 | 122300 | 4856212700 | 52500 | 52400 | 52500 | 52400 | 117 |
| 378 | 20240119 | 122200 | 4850079200 | 52500 | 52500 | 52500 | 52500 | 29 |
| 379 | 20240119 | 122100 | 4848556700 | 52500 | 52500 | 52500 | 52400 | 183 |
| 380 | 20240119 | 122000 | 4838953500 | 52500 | 52500 | 52500 | 52500 | 22 |
| 381 | 20240119 | 121900 | 4837798500 | 52500 | 52200 | 52500 | 52200 | 936 |
| 382 | 20240119 | 121800 | 4788845500 | 52300 | 52300 | 52300 | 52300 | 17 |
| 383 | 20240119 | 121700 | 4787956400 | 52300 | 52300 | 52300 | 52300 | 233 |
| 384 | 20240119 | 121600 | 4775770500 | 52300 | 52200 | 52300 | 52200 | 229 |
| 385 | 20240119 | 121500 | 4763814300 | 52200 | 52200 | 52300 | 52200 | 258 |
| 386 | 20240119 | 121400 | 4750328900 | 52200 | 52300 | 52300 | 52200 | 780 |
| 387 | 20240119 | 121300 | 4709607900 | 52300 | 52300 | 52300 | 52200 | 115 |
| 388 | 20240119 | 121200 | 4703593700 | 52300 | 52200 | 52400 | 52200 | 178 |
| 389 | 20240119 | 121100 | 4694286800 | 52400 | 52300 | 52400 | 52200 | 73 |
| 390 | 20240119 | 121000 | 4690468800 | 52400 | 52400 | 52400 | 52200 | 3983 |
| 391 | 20240119 | 120900 | 4482156500 | 52400 | 52400 | 52400 | 52400 | 34 |
| 392 | 20240119 | 120800 | 4480374900 | 52400 | 52400 | 52400 | 52300 | 322 |
| 393 | 20240119 | 120700 | 4463519300 | 52300 | 52400 | 52400 | 52300 | 206 |
| 394 | 20240119 | 120600 | 4452725500 | 52400 | 52400 | 52400 | 52400 | 56 |
| 395 | 20240119 | 120500 | 4449791100 | 52400 | 52300 | 52400 | 52300 | 1723 |
| 396 | 20240119 | 120400 | 4359618400 | 52400 | 52400 | 52400 | 52300 | 94 |
| 397 | 20240119 | 120300 | 4354697800 | 52400 | 52400 | 52400 | 52400 | 50 |
| 398 | 20240119 | 120200 | 4352077800 | 52300 | 52400 | 52400 | 52300 | 71 |
| 399 | 20240119 | 120100 | 4348357500 | 52400 | 52400 | 52400 | 52300 | 1187 |
| 400 | 20240119 | 120000 | 4286272900 | 52300 | 52400 | 52400 | 52300 | 229 |
| 401 | 20240119 | 115900 | 4274278900 | 52400 | 52400 | 52400 | 52400 | 264 |
| 402 | 20240119 | 115800 | 4260445300 | 52400 | 52400 | 52500 | 52400 | 754 |
| 403 | 20240119 | 115700 | 4220935500 | 52400 | 52500 | 52500 | 52400 | 183 |
| 404 | 20240119 | 115600 | 4211346100 | 52500 | 52500 | 52500 | 52400 | 36 |
| 405 | 20240119 | 115500 | 4209456300 | 52400 | 52400 | 52400 | 52400 | 4 |
| 406 | 20240119 | 115400 | 4209246700 | 52500 | 52300 | 52500 | 52300 | 162 |
| 407 | 20240119 | 115300 | 4200772800 | 52400 | 52400 | 52400 | 52400 | 215 |
| 408 | 20240119 | 115200 | 4189506800 | 52400 | 52400 | 52400 | 52400 | 163 |
| 409 | 20240119 | 115100 | 4180965600 | 52400 | 52400 | 52500 | 52400 | 45 |
| 410 | 20240119 | 115000 | 4178607200 | 52400 | 52300 | 52400 | 52300 | 1387 |
| 411 | 20240119 | 114900 | 4106041400 | 52400 | 52400 | 52500 | 52300 | 669 |
| 412 | 20240119 | 114800 | 4070985900 | 52400 | 52400 | 52500 | 52400 | 1030 |
| 413 | 20240119 | 114700 | 4017013800 | 52400 | 52400 | 52500 | 52400 | 621 |
| 414 | 20240119 | 114600 | 3984471300 | 52500 | 52600 | 52600 | 52500 | 246 |
| 415 | 20240119 | 114500 | 3971552100 | 52500 | 52600 | 52600 | 52500 | 6 |
| 416 | 20240119 | 114400 | 3971237000 | 52600 | 52600 | 52600 | 52600 | 74 |
| 417 | 20240119 | 114300 | 3967344600 | 52600 | 52600 | 52700 | 52600 | 629 |
| 418 | 20240119 | 114200 | 3934239200 | 52700 | 52600 | 52700 | 52600 | 21 |
| 419 | 20240119 | 114100 | 3933134100 | 52600 | 52600 | 52700 | 52600 | 65 |
| 420 | 20240119 | 114000 | 3929714900 | 52600 | 52600 | 52600 | 52600 | 3 |
| 421 | 20240119 | 113900 | 3929557100 | 52600 | 52700 | 52700 | 52600 | 51 |
| 422 | 20240119 | 113800 | 3926874400 | 52600 | 52600 | 52600 | 52600 | 273 |
| 423 | 20240119 | 113700 | 3912514600 | 52600 | 52500 | 52600 | 52400 | 352 |
| 424 | 20240119 | 113600 | 3894047100 | 52600 | 52500 | 52600 | 52500 | 401 |
| 425 | 20240119 | 113500 | 3872994500 | 52500 | 52500 | 52500 | 52400 | 323 |
| 426 | 20240119 | 113400 | 3856038000 | 52500 | 52600 | 52600 | 52500 | 340 |
| 427 | 20240119 | 113300 | 3838187900 | 52500 | 52500 | 52500 | 52500 | 1 |
| 428 | 20240119 | 113200 | 3838135400 | 52600 | 52500 | 52600 | 52500 | 111 |
| 429 | 20240119 | 113100 | 3832297300 | 52500 | 52500 | 52600 | 52500 | 137 |
| 430 | 20240119 | 113000 | 3825097200 | 52600 | 52500 | 52600 | 52500 | 387 |
| 431 | 20240119 | 112900 | 3804771600 | 52600 | 52600 | 52600 | 52600 | 14 |
| 432 | 20240119 | 112800 | 3804035200 | 52600 | 52700 | 52700 | 52600 | 563 |
| 433 | 20240119 | 112700 | 3774421000 | 52600 | 52700 | 52700 | 52600 | 71 |
| 434 | 20240119 | 112600 | 3770685800 | 52700 | 52700 | 52700 | 52700 | 4 |
| 435 | 20240119 | 112500 | 3770475000 | 52600 | 52600 | 52700 | 52600 | 116 |
| 436 | 20240119 | 112400 | 3764373000 | 52600 | 52600 | 52600 | 52600 | 113 |
| 437 | 20240119 | 112300 | 3758429200 | 52600 | 52600 | 52600 | 52500 | 27 |
| 438 | 20240119 | 112200 | 3757010500 | 52500 | 52500 | 52600 | 52400 | 374 |
| 439 | 20240119 | 112100 | 3737374900 | 52500 | 52600 | 52600 | 52500 | 138 |
| 440 | 20240119 | 112000 | 3730126100 | 52600 | 52600 | 52600 | 52600 | 3 |
| 441 | 20240119 | 111900 | 3729968300 | 52600 | 52500 | 52600 | 52500 | 113 |
| 442 | 20240119 | 111800 | 3724035100 | 52500 | 52500 | 52500 | 52500 | 210 |
| 443 | 20240119 | 111700 | 3713010100 | 52500 | 52600 | 52600 | 52500 | 168 |
| 444 | 20240119 | 111600 | 3704188100 | 52600 | 52600 | 52600 | 52600 | 59 |
| 445 | 20240119 | 111500 | 3701084700 | 52600 | 52700 | 52700 | 52600 | 170 |
| 446 | 20240119 | 111400 | 3692138200 | 52700 | 52700 | 52700 | 52700 | 43 |
| 447 | 20240119 | 111300 | 3689872100 | 52700 | 52600 | 52700 | 52600 | 148 |
| 448 | 20240119 | 111200 | 3682077100 | 52700 | 52700 | 52700 | 52700 | 10 |
| 449 | 20240119 | 111100 | 3681550100 | 52700 | 52700 | 52700 | 52700 | 4 |
| 450 | 20240119 | 111000 | 3681339300 | 52700 | 52400 | 52700 | 52400 | 18 |
| 451 | 20240119 | 110900 | 3680391900 | 52400 | 52400 | 52400 | 52400 | 285 |
| 452 | 20240119 | 110800 | 3665457900 | 52400 | 52400 | 52500 | 52400 | 653 |
| 453 | 20240119 | 110700 | 3631220900 | 52400 | 52600 | 52700 | 52400 | 885 |
| 454 | 20240119 | 110600 | 3584747500 | 52600 | 52600 | 52700 | 52600 | 44 |
| 455 | 20240119 | 110500 | 3582432900 | 52600 | 52600 | 52600 | 52600 | 173 |
| 456 | 20240119 | 110400 | 3573333100 | 52700 | 52700 | 52700 | 52600 | 209 |
| 457 | 20240119 | 110300 | 3562321300 | 52700 | 52800 | 52800 | 52700 | 19 |
| 458 | 20240119 | 110200 | 3561319000 | 52700 | 52700 | 52700 | 52700 | 187 |
| 459 | 20240119 | 110100 | 3551464100 | 52700 | 52700 | 52700 | 52700 | 138 |
| 460 | 20240119 | 110000 | 3544191500 | 52700 | 52700 | 52700 | 52600 | 77 |
| 461 | 20240119 | 105900 | 3540133700 | 52700 | 52500 | 52700 | 52500 | 174 |
| 462 | 20240119 | 105800 | 3530979900 | 52500 | 52600 | 52600 | 52500 | 584 |
| 463 | 20240119 | 105700 | 3500278400 | 52600 | 52500 | 52600 | 52500 | 355 |
| 464 | 20240119 | 105600 | 3481640700 | 52500 | 52300 | 52500 | 52300 | 1092 |
| 465 | 20240119 | 105500 | 3424451300 | 52300 | 52300 | 52400 | 52300 | 109 |
| 466 | 20240119 | 105400 | 3418749700 | 52300 | 52300 | 52300 | 52300 | 878 |
| 467 | 20240119 | 105300 | 3372830300 | 52300 | 52400 | 52400 | 52300 | 574 |
| 468 | 20240119 | 105200 | 3342808700 | 52400 | 52400 | 52400 | 52300 | 752 |
| 469 | 20240119 | 105100 | 3303425800 | 52400 | 52300 | 52400 | 52300 | 243 |
| 470 | 20240119 | 105000 | 3290702600 | 52400 | 52400 | 52400 | 52300 | 1027 |
| 471 | 20240119 | 104900 | 3236914600 | 52300 | 52500 | 52500 | 52300 | 134 |
| 472 | 20240119 | 104800 | 3229894000 | 52600 | 52700 | 52700 | 52200 | 3195 |
| 473 | 20240119 | 104700 | 3062712200 | 52700 | 52700 | 52700 | 52600 | 487 |
| 474 | 20240119 | 104600 | 3037047400 | 52800 | 52700 | 52800 | 52500 | 1285 |
| 475 | 20240119 | 104500 | 2969510700 | 52600 | 52700 | 52700 | 52600 | 205 |
| 476 | 20240119 | 104400 | 2958727300 | 52700 | 52700 | 52700 | 52700 | 111 |
| 477 | 20240119 | 104300 | 2952877600 | 52700 | 52600 | 52700 | 52600 | 621 |
| 478 | 20240119 | 104200 | 2920211300 | 52700 | 52800 | 52800 | 52600 | 207 |
| 479 | 20240119 | 104100 | 2909299800 | 52800 | 52600 | 52800 | 52600 | 31 |
| 480 | 20240119 | 104000 | 2907664000 | 52600 | 52700 | 52800 | 52500 | 1821 |
| 481 | 20240119 | 103900 | 2811882700 | 52800 | 52800 | 52800 | 52700 | 226 |
| 482 | 20240119 | 103800 | 2799951100 | 52800 | 52800 | 52800 | 52800 | 202 |
| 483 | 20240119 | 103700 | 2789285500 | 52900 | 52900 | 52900 | 52900 | 24 |
| 484 | 20240119 | 103600 | 2788015900 | 52800 | 52800 | 52900 | 52800 | 593 |
| 485 | 20240119 | 103500 | 2756705200 | 52700 | 52800 | 52800 | 52700 | 261 |
| 486 | 20240119 | 103400 | 2742945200 | 52800 | 52900 | 52900 | 52800 | 232 |
| 487 | 20240119 | 103300 | 2730679300 | 52900 | 52900 | 52900 | 52700 | 646 |
| 488 | 20240119 | 103200 | 2696516700 | 52900 | 52900 | 52900 | 52700 | 118 |
| 489 | 20240119 | 103100 | 2690286700 | 52700 | 53000 | 53000 | 52700 | 2313 |
| 490 | 20240119 | 103000 | 2568094600 | 53000 | 53000 | 53000 | 52900 | 565 |
| 491 | 20240119 | 102900 | 2538150600 | 53100 | 53000 | 53100 | 53000 | 8 |
| 492 | 20240119 | 102800 | 2537726500 | 53000 | 53000 | 53000 | 53000 | 83 |
| 493 | 20240119 | 102700 | 2533327500 | 53000 | 53000 | 53000 | 53000 | 341 |
| 494 | 20240119 | 102600 | 2515254500 | 53100 | 53000 | 53100 | 52900 | 246 |
| 495 | 20240119 | 102500 | 2502215000 | 52900 | 53000 | 53000 | 52900 | 257 |
| 496 | 20240119 | 102400 | 2488602000 | 53000 | 53000 | 53000 | 52900 | 225 |
| 497 | 20240119 | 102300 | 2476683000 | 53000 | 53000 | 53000 | 52900 | 387 |
| 498 | 20240119 | 102200 | 2456184200 | 52900 | 52900 | 53000 | 52900 | 196 |
| 499 | 20240119 | 102100 | 2445813900 | 52900 | 52900 | 53000 | 52900 | 118 |
| 500 | 20240119 | 102000 | 2439569300 | 52900 | 53000 | 53000 | 52900 | 323 |
| 501 | 20240119 | 101900 | 2422462700 | 53000 | 53000 | 53000 | 52900 | 651 |
| 502 | 20240119 | 101800 | 2388002700 | 53000 | 52900 | 53000 | 52900 | 34 |
| 503 | 20240119 | 101700 | 2386200900 | 52900 | 53000 | 53000 | 52900 | 161 |
| 504 | 20240119 | 101600 | 2377675900 | 53000 | 53000 | 53000 | 53000 | 217 |
| 505 | 20240119 | 101500 | 2366174900 | 53000 | 53000 | 53000 | 53000 | 333 |
| 506 | 20240119 | 101400 | 2348525900 | 53000 | 53000 | 53000 | 53000 | 114 |
| 507 | 20240119 | 101300 | 2342483900 | 53100 | 53000 | 53100 | 53000 | 12 |
| 508 | 20240119 | 101200 | 2341847100 | 53000 | 53000 | 53000 | 53000 | 105 |
| 509 | 20240119 | 101100 | 2336282100 | 53000 | 53100 | 53100 | 52900 | 130 |
| 510 | 20240119 | 101000 | 2329386800 | 52900 | 53100 | 53100 | 52900 | 432 |
| 511 | 20240119 | 100900 | 2306490400 | 53100 | 53200 | 53200 | 53100 | 204 |
| 512 | 20240119 | 100800 | 2295657300 | 53000 | 53100 | 53100 | 53000 | 378 |
| 513 | 20240119 | 100700 | 2275617200 | 53200 | 53100 | 53200 | 53100 | 339 |
| 514 | 20240119 | 100600 | 2257606200 | 53100 | 53200 | 53200 | 53000 | 189 |
| 515 | 20240119 | 100500 | 2247571800 | 53100 | 53200 | 53200 | 53000 | 655 |
| 516 | 20240119 | 100400 | 2212795800 | 53200 | 53200 | 53200 | 53100 | 429 |
| 517 | 20240119 | 100300 | 2189988200 | 53200 | 53000 | 53200 | 53000 | 167 |
| 518 | 20240119 | 100200 | 2181117300 | 53100 | 53100 | 53100 | 53100 | 421 |
| 519 | 20240119 | 100100 | 2158762200 | 53100 | 52800 | 53100 | 52800 | 680 |
| 520 | 20240119 | 100000 | 2122699300 | 52800 | 52800 | 52800 | 52700 | 104 |
| 521 | 20240119 | 095900 | 2117208200 | 52800 | 52600 | 52800 | 52600 | 329 |
| 522 | 20240119 | 095800 | 2099883100 | 52600 | 52600 | 52700 | 52600 | 3072 |
| 523 | 20240119 | 095700 | 1938156500 | 52700 | 52600 | 52700 | 52600 | 72 |
| 524 | 20240119 | 095600 | 1934366700 | 52600 | 52700 | 52700 | 52600 | 1306 |
| 525 | 20240119 | 095500 | 1865666600 | 52700 | 52800 | 52800 | 52700 | 771 |
| 526 | 20240119 | 095400 | 1825032800 | 52700 | 52800 | 52900 | 52700 | 625 |
| 527 | 20240119 | 095300 | 1792041400 | 52800 | 52800 | 52800 | 52800 | 37 |
| 528 | 20240119 | 095200 | 1790087800 | 52800 | 52900 | 53000 | 52700 | 741 |
| 529 | 20240119 | 095100 | 1750953200 | 53000 | 52900 | 53000 | 52900 | 167 |
| 530 | 20240119 | 095000 | 1742117200 | 52900 | 52900 | 52900 | 52800 | 319 |
| 531 | 20240119 | 094900 | 1725253200 | 52900 | 53000 | 53000 | 52900 | 488 |
| 532 | 20240119 | 094800 | 1699428500 | 53100 | 53000 | 53100 | 53000 | 156 |
| 533 | 20240119 | 094700 | 1691159900 | 53000 | 53200 | 53300 | 53000 | 1227 |
| 534 | 20240119 | 094600 | 1625994200 | 53300 | 53300 | 53300 | 53300 | 55 |
| 535 | 20240119 | 094500 | 1623062700 | 53200 | 53200 | 53300 | 53200 | 211 |
| 536 | 20240119 | 094400 | 1611837400 | 53200 | 53200 | 53300 | 53100 | 134 |
| 537 | 20240119 | 094300 | 1604709000 | 53200 | 53300 | 53300 | 53200 | 392 |
| 538 | 20240119 | 094200 | 1583846100 | 53300 | 53200 | 53300 | 53200 | 1250 |
| 539 | 20240119 | 094100 | 1517315900 | 53100 | 53200 | 53200 | 53100 | 53 |
| 540 | 20240119 | 094000 | 1514498200 | 53200 | 53200 | 53200 | 53100 | 285 |
| 541 | 20240119 | 093900 | 1499338900 | 53200 | 53200 | 53200 | 53100 | 116 |
| 542 | 20240119 | 093800 | 1493167800 | 53100 | 53100 | 53200 | 53100 | 1343 |
| 543 | 20240119 | 093700 | 1421846100 | 53000 | 53000 | 53100 | 53000 | 30 |
| 544 | 20240119 | 093600 | 1420255800 | 52900 | 53100 | 53100 | 52900 | 590 |
| 545 | 20240119 | 093500 | 1389007700 | 52900 | 53000 | 53100 | 52900 | 646 |
| 546 | 20240119 | 093400 | 1354770000 | 53000 | 53100 | 53100 | 53000 | 284 |
| 547 | 20240119 | 093300 | 1339698100 | 53100 | 53000 | 53100 | 53000 | 232 |
| 548 | 20240119 | 093200 | 1327398100 | 53000 | 53100 | 53100 | 53000 | 228 |
| 549 | 20240119 | 093100 | 1315310300 | 53000 | 53100 | 53100 | 53000 | 90 |
| 550 | 20240119 | 093000 | 1310536800 | 53100 | 52900 | 53100 | 52900 | 1812 |
| 551 | 20240119 | 092900 | 1214610100 | 52800 | 52900 | 53000 | 52800 | 91 |
| 552 | 20240119 | 092800 | 1209796400 | 52900 | 52900 | 52900 | 52700 | 2168 |
| 553 | 20240119 | 092700 | 1095518000 | 52900 | 53000 | 53000 | 52600 | 2118 |
| 554 | 20240119 | 092600 | 983811000 | 53000 | 52900 | 53000 | 52900 | 709 |
| 555 | 20240119 | 092500 | 946269100 | 52900 | 53000 | 53100 | 52900 | 929 |
| 556 | 20240119 | 092400 | 897076800 | 53000 | 53100 | 53100 | 53000 | 382 |
| 557 | 20240119 | 092300 | 876793200 | 53100 | 53100 | 53100 | 53100 | 118 |
| 558 | 20240119 | 092200 | 870527400 | 53100 | 53200 | 53200 | 53100 | 467 |
| 559 | 20240119 | 092100 | 845707900 | 53300 | 53200 | 53400 | 53200 | 99 |
| 560 | 20240119 | 092000 | 840427600 | 53200 | 53400 | 53400 | 53200 | 335 |
| 561 | 20240119 | 091900 | 822553300 | 53400 | 53500 | 53500 | 53200 | 432 |
| 562 | 20240119 | 091800 | 799487600 | 53500 | 53400 | 53500 | 53400 | 47 |
| 563 | 20240119 | 091700 | 796977400 | 53400 | 53500 | 53500 | 53200 | 161 |
| 564 | 20240119 | 091600 | 788398300 | 53500 | 53500 | 53500 | 53500 | 61 |
| 565 | 20240119 | 091500 | 785134800 | 53500 | 53600 | 53600 | 53400 | 75 |
| 566 | 20240119 | 091400 | 781123000 | 53600 | 53100 | 53700 | 53100 | 1684 |
| 567 | 20240119 | 091300 | 691077300 | 53000 | 53300 | 53400 | 53000 | 918 |
| 568 | 20240119 | 091200 | 642369700 | 53200 | 53300 | 53400 | 53200 | 824 |
| 569 | 20240119 | 091100 | 598497400 | 53300 | 53400 | 53400 | 53300 | 187 |
| 570 | 20240119 | 091000 | 588522800 | 53400 | 53500 | 53500 | 53400 | 453 |
| 571 | 20240119 | 090900 | 564305900 | 53500 | 53600 | 53600 | 53500 | 303 |
| 572 | 20240119 | 090800 | 548085400 | 53600 | 53700 | 53700 | 53600 | 714 |
| 573 | 20240119 | 090700 | 509808000 | 53600 | 53600 | 53600 | 53400 | 644 |
| 574 | 20240119 | 090600 | 475308500 | 53600 | 53700 | 53700 | 53500 | 639 |
| 575 | 20240119 | 090500 | 441041100 | 53700 | 53600 | 53800 | 53600 | 634 |
| 576 | 20240119 | 090400 | 406989800 | 53600 | 53400 | 53600 | 53400 | 475 |
| 577 | 20240119 | 090300 | 381587900 | 53500 | 53700 | 53700 | 53300 | 1088 |
| 578 | 20240119 | 090200 | 323292400 | 53700 | 53700 | 53800 | 53500 | 1024 |
| 579 | 20240119 | 090100 | 268332700 | 53700 | 53600 | 53800 | 53200 | 3053 |
| 580 | 20240119 | 090000 | 105021500 | 53600 | 53000 | 53600 | 53000 | 1971 |