34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 3 | 20240118 | 192500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20240118 | 192400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20240118 | 192300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20240118 | 192200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20240118 | 192100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20240118 | 192000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20240118 | 191900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20240118 | 191800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20240118 | 191700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20240118 | 191600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20240118 | 191500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20240118 | 191400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20240118 | 191300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20240118 | 191200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20240118 | 191100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20240118 | 191000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20240118 | 190900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20240118 | 190800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20240118 | 190700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20240118 | 190600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20240118 | 190500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20240118 | 190400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20240118 | 190300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20240118 | 190200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20240118 | 190100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20240118 | 190000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20240118 | 185900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20240118 | 185800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20240118 | 185700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20240118 | 185600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 33 | 20240118 | 185500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20240118 | 185400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20240118 | 185300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20240118 | 185200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20240118 | 185100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20240118 | 185000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20240118 | 184900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20240118 | 184800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20240118 | 184700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20240118 | 184600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20240118 | 184500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20240118 | 184400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20240118 | 184300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20240118 | 184200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20240118 | 184100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20240118 | 184000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20240118 | 183900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20240118 | 183800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20240118 | 183700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20240118 | 183600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20240118 | 183500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20240118 | 183400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20240118 | 183300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20240118 | 183200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20240118 | 183100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20240118 | 183000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20240118 | 182900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20240118 | 182800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20240118 | 182700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20240118 | 182600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 63 | 20240118 | 182500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20240118 | 182400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20240118 | 182300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20240118 | 182200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20240118 | 182100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20240118 | 182000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20240118 | 181900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20240118 | 181800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20240118 | 181700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20240118 | 181600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20240118 | 181500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20240118 | 181400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20240118 | 181300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20240118 | 181200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20240118 | 181100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20240118 | 181000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20240118 | 180900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20240118 | 180800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20240118 | 180700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20240118 | 180600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20240118 | 180500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20240118 | 180400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20240118 | 180300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20240118 | 180200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20240118 | 180100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20240118 | 180000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20240118 | 175900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20240118 | 175800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20240118 | 175700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20240118 | 175600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 93 | 20240118 | 175500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20240118 | 175400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20240118 | 175300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20240118 | 175200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20240118 | 175100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20240118 | 175000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20240118 | 174900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20240118 | 174800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20240118 | 174700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20240118 | 174600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20240118 | 174500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20240118 | 174400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20240118 | 174300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20240118 | 174200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20240118 | 174100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20240118 | 174000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20240118 | 173900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20240118 | 173800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20240118 | 173700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20240118 | 173600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20240118 | 173500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20240118 | 173400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20240118 | 173300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20240118 | 173200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20240118 | 173100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20240118 | 173000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20240118 | 172900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20240118 | 172800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20240118 | 172700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20240118 | 172600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 123 | 20240118 | 172500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20240118 | 172400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20240118 | 172300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20240118 | 172200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20240118 | 172100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20240118 | 172000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20240118 | 171900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20240118 | 171800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20240118 | 171700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20240118 | 171600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20240118 | 171500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20240118 | 171400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20240118 | 171300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20240118 | 171200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20240118 | 171100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20240118 | 171000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20240118 | 170900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20240118 | 170800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20240118 | 170700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20240118 | 170600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20240118 | 170500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20240118 | 170400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20240118 | 170300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20240118 | 170200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20240118 | 170100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20240118 | 170000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20240118 | 165900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20240118 | 165800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20240118 | 165700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20240118 | 165600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 153 | 20240118 | 165500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20240118 | 165400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20240118 | 165300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20240118 | 165200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20240118 | 165100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20240118 | 165000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20240118 | 164900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20240118 | 164800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20240118 | 164700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20240118 | 164600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20240118 | 164500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20240118 | 164400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20240118 | 164300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20240118 | 164200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20240118 | 164100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20240118 | 164000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20240118 | 163900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20240118 | 163800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20240118 | 163700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20240118 | 163600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20240118 | 163500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20240118 | 163400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20240118 | 163300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20240118 | 163200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20240118 | 163100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20240118 | 163000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20240118 | 162900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20240118 | 162800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20240118 | 162700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20240118 | 162600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 183 | 20240118 | 162500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20240118 | 162400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20240118 | 162300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20240118 | 162200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20240118 | 162100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20240118 | 162000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20240118 | 161900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20240118 | 161800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20240118 | 161700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20240118 | 161600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20240118 | 161500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20240118 | 161400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20240118 | 161300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 196 | 20240118 | 161200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 197 | 20240118 | 161100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 198 | 20240118 | 161000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 199 | 20240118 | 160900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 200 | 20240118 | 160800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 201 | 20240118 | 160700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 202 | 20240118 | 160600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 203 | 20240118 | 160500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 204 | 20240118 | 160400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 205 | 20240118 | 160300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 206 | 20240118 | 160200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 207 | 20240118 | 160100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 208 | 20240118 | 160000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 209 | 20240118 | 155900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 210 | 20240118 | 155800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 211 | 20240118 | 155700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 212 | 20240118 | 155600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 213 | 20240118 | 155500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 214 | 20240118 | 155400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 215 | 20240118 | 155300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 216 | 20240118 | 155200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 217 | 20240118 | 155100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 218 | 20240118 | 155000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 219 | 20240118 | 154900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 220 | 20240118 | 154800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 221 | 20240118 | 154700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 222 | 20240118 | 154600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 223 | 20240118 | 154500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 224 | 20240118 | 154400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 225 | 20240118 | 154300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 226 | 20240118 | 154200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 227 | 20240118 | 154100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 228 | 20240118 | 154000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 229 | 20240118 | 153900 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 230 | 20240118 | 153800 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 231 | 20240118 | 153700 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 232 | 20240118 | 153600 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 233 | 20240118 | 153500 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 234 | 20240118 | 153400 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 235 | 20240118 | 153300 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 236 | 20240118 | 153200 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 237 | 20240118 | 153100 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 238 | 20240118 | 153000 | 72475504600 | 56200 | 56200 | 56200 | 56200 | 29223 |
| 239 | 20240118 | 152900 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 240 | 20240118 | 152800 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 241 | 20240118 | 152700 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 242 | 20240118 | 152600 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 243 | 20240118 | 152500 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 244 | 20240118 | 152400 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 245 | 20240118 | 152300 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 246 | 20240118 | 152200 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 247 | 20240118 | 152100 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 248 | 20240118 | 152000 | 70833172000 | 56200 | 56200 | 56200 | 56200 | 0 |
| 249 | 20240118 | 151900 | 70833172000 | 56200 | 56300 | 56400 | 56100 | 11094 |
| 250 | 20240118 | 151800 | 70209167800 | 56400 | 56200 | 56400 | 56200 | 7181 |
| 251 | 20240118 | 151700 | 69804808600 | 56200 | 56300 | 56400 | 56200 | 8773 |
| 252 | 20240118 | 151600 | 69311134600 | 56300 | 56300 | 56300 | 56200 | 5546 |
| 253 | 20240118 | 151500 | 68998952300 | 56300 | 56200 | 56300 | 56100 | 4688 |
| 254 | 20240118 | 151400 | 68735534000 | 56100 | 56100 | 56200 | 56100 | 2755 |
| 255 | 20240118 | 151300 | 68580859800 | 56100 | 56100 | 56200 | 56000 | 4469 |
| 256 | 20240118 | 151200 | 68330078900 | 56100 | 56000 | 56200 | 56000 | 4522 |
| 257 | 20240118 | 151100 | 68076374600 | 56100 | 56000 | 56100 | 55900 | 5187 |
| 258 | 20240118 | 151000 | 67785837400 | 56000 | 55900 | 56000 | 55800 | 2553 |
| 259 | 20240118 | 150900 | 67643039000 | 55900 | 56000 | 56100 | 55800 | 6299 |
| 260 | 20240118 | 150800 | 67290620400 | 56000 | 56200 | 56300 | 56000 | 4061 |
| 261 | 20240118 | 150700 | 67062586100 | 56300 | 56100 | 56300 | 56000 | 4247 |
| 262 | 20240118 | 150600 | 66823955600 | 56200 | 56000 | 56200 | 55900 | 3689 |
| 263 | 20240118 | 150500 | 66617079200 | 56000 | 55900 | 56100 | 55700 | 7234 |
| 264 | 20240118 | 150400 | 66212579100 | 55900 | 55900 | 55900 | 55700 | 6991 |
| 265 | 20240118 | 150300 | 65822449300 | 55900 | 55900 | 56100 | 55800 | 9200 |
| 266 | 20240118 | 150200 | 65307889200 | 55900 | 56000 | 56100 | 55800 | 5477 |
| 267 | 20240118 | 150100 | 65001658100 | 56000 | 56200 | 56200 | 55900 | 8000 |
| 268 | 20240118 | 150000 | 64553819300 | 56100 | 56300 | 56400 | 56000 | 9691 |
| 269 | 20240118 | 145900 | 64009464200 | 56300 | 56500 | 56500 | 56300 | 8616 |
| 270 | 20240118 | 145800 | 63523514900 | 56400 | 56400 | 56500 | 56300 | 11024 |
| 271 | 20240118 | 145700 | 62901665300 | 56500 | 56300 | 56500 | 56200 | 18190 |
| 272 | 20240118 | 145600 | 61875822400 | 56300 | 56000 | 56300 | 56000 | 15570 |
| 273 | 20240118 | 145500 | 61001244200 | 56100 | 55900 | 56100 | 55800 | 26532 |
| 274 | 20240118 | 145400 | 59516452000 | 55800 | 55800 | 55900 | 55800 | 4690 |
| 275 | 20240118 | 145300 | 59254503300 | 55900 | 55700 | 55900 | 55700 | 5454 |
| 276 | 20240118 | 145200 | 58950179700 | 55800 | 55700 | 55800 | 55700 | 6981 |
| 277 | 20240118 | 145100 | 58560743100 | 55800 | 55800 | 55800 | 55600 | 6300 |
| 278 | 20240118 | 145000 | 58209552900 | 55800 | 55600 | 55800 | 55500 | 9565 |
| 279 | 20240118 | 144900 | 57676813500 | 55600 | 55300 | 55600 | 55200 | 19952 |
| 280 | 20240118 | 144800 | 56569483100 | 55200 | 55500 | 55500 | 55200 | 8263 |
| 281 | 20240118 | 144700 | 56111880200 | 55400 | 55500 | 55500 | 55400 | 4014 |
| 282 | 20240118 | 144600 | 55889185100 | 55500 | 55400 | 55500 | 55300 | 4568 |
| 283 | 20240118 | 144500 | 55635912700 | 55400 | 55400 | 55500 | 55300 | 10658 |
| 284 | 20240118 | 144400 | 55045293600 | 55300 | 55300 | 55400 | 55200 | 6076 |
| 285 | 20240118 | 144300 | 54708922400 | 55300 | 55200 | 55300 | 55100 | 9648 |
| 286 | 20240118 | 144200 | 54175799500 | 55200 | 55000 | 55200 | 54900 | 4997 |
| 287 | 20240118 | 144100 | 53900522700 | 55000 | 55100 | 55100 | 54900 | 4931 |
| 288 | 20240118 | 144000 | 53629150600 | 55100 | 55200 | 55200 | 55000 | 3216 |
| 289 | 20240118 | 143900 | 53451921800 | 55200 | 55200 | 55200 | 55100 | 4522 |
| 290 | 20240118 | 143800 | 53202478900 | 55200 | 55200 | 55300 | 55100 | 7908 |
| 291 | 20240118 | 143700 | 52765941000 | 55200 | 55000 | 55200 | 54900 | 16724 |
| 292 | 20240118 | 143600 | 51844985800 | 55000 | 54700 | 55000 | 54600 | 8042 |
| 293 | 20240118 | 143500 | 51404133500 | 54700 | 54500 | 54700 | 54500 | 7593 |
| 294 | 20240118 | 143400 | 50989369400 | 54500 | 54500 | 54600 | 54500 | 4164 |
| 295 | 20240118 | 143300 | 50762287000 | 54600 | 54700 | 54800 | 54500 | 4575 |
| 296 | 20240118 | 143200 | 50512427400 | 54700 | 54500 | 54800 | 54400 | 6042 |
| 297 | 20240118 | 143100 | 50182602100 | 54500 | 54200 | 54500 | 54200 | 9218 |
| 298 | 20240118 | 143000 | 49681895700 | 54300 | 54300 | 54300 | 54200 | 816 |
| 299 | 20240118 | 142900 | 49637599900 | 54300 | 54300 | 54300 | 54100 | 1040 |
| 300 | 20240118 | 142800 | 49581200100 | 54200 | 54100 | 54300 | 54000 | 11930 |
| 301 | 20240118 | 142700 | 48935024900 | 54100 | 54000 | 54100 | 53900 | 1926 |
| 302 | 20240118 | 142600 | 48831016300 | 54000 | 54000 | 54100 | 53900 | 1071 |
| 303 | 20240118 | 142500 | 48773179400 | 54000 | 54100 | 54100 | 53900 | 2840 |
| 304 | 20240118 | 142400 | 48619724600 | 54000 | 54000 | 54100 | 54000 | 979 |
| 305 | 20240118 | 142300 | 48566818600 | 54000 | 54100 | 54100 | 54000 | 756 |
| 306 | 20240118 | 142200 | 48525960000 | 54100 | 54000 | 54200 | 54000 | 2145 |
| 307 | 20240118 | 142100 | 48410019800 | 54000 | 54000 | 54000 | 53900 | 1941 |
| 308 | 20240118 | 142000 | 48305215200 | 53900 | 53900 | 54000 | 53800 | 4338 |
| 309 | 20240118 | 141900 | 48071396300 | 53900 | 53800 | 53900 | 53800 | 272 |
| 310 | 20240118 | 141800 | 48056754500 | 53800 | 53900 | 53900 | 53800 | 409 |
| 311 | 20240118 | 141700 | 48034728000 | 53800 | 53900 | 53900 | 53800 | 132 |
| 312 | 20240118 | 141600 | 48027619600 | 53800 | 53800 | 53900 | 53800 | 546 |
| 313 | 20240118 | 141500 | 47998239900 | 53800 | 53900 | 53900 | 53800 | 298 |
| 314 | 20240118 | 141400 | 47982201800 | 53900 | 53900 | 53900 | 53800 | 237 |
| 315 | 20240118 | 141300 | 47969442700 | 53800 | 53900 | 53900 | 53800 | 373 |
| 316 | 20240118 | 141200 | 47949348100 | 53800 | 53800 | 53900 | 53800 | 759 |
| 317 | 20240118 | 141100 | 47908472600 | 53900 | 53800 | 53900 | 53800 | 2036 |
| 318 | 20240118 | 141000 | 47798789800 | 53800 | 53900 | 53900 | 53800 | 643 |
| 319 | 20240118 | 140900 | 47764161100 | 53800 | 53800 | 53900 | 53700 | 1193 |
| 320 | 20240118 | 140800 | 47699902600 | 53800 | 53900 | 53900 | 53700 | 2310 |
| 321 | 20240118 | 140700 | 47575707300 | 53800 | 53800 | 53900 | 53800 | 1638 |
| 322 | 20240118 | 140600 | 47487531700 | 53900 | 53700 | 53900 | 53700 | 302 |
| 323 | 20240118 | 140500 | 47471276200 | 53800 | 53700 | 53800 | 53700 | 406 |
| 324 | 20240118 | 140400 | 47449444700 | 53700 | 53800 | 53900 | 53600 | 1367 |
| 325 | 20240118 | 140300 | 47376009300 | 53700 | 53800 | 53900 | 53700 | 998 |
| 326 | 20240118 | 140200 | 47322321000 | 53800 | 53800 | 53900 | 53700 | 1547 |
| 327 | 20240118 | 140100 | 47239020300 | 53800 | 53800 | 53900 | 53700 | 1487 |
| 328 | 20240118 | 140000 | 47158987700 | 53700 | 53600 | 53700 | 53500 | 2012 |
| 329 | 20240118 | 135900 | 47051040800 | 53600 | 53300 | 53600 | 53300 | 986 |
| 330 | 20240118 | 135800 | 46998277700 | 53300 | 53300 | 53500 | 53300 | 2029 |
| 331 | 20240118 | 135700 | 46890078300 | 53300 | 53400 | 53500 | 53300 | 1344 |
| 332 | 20240118 | 135600 | 46818379000 | 53400 | 53400 | 53400 | 53300 | 1532 |
| 333 | 20240118 | 135500 | 46736685100 | 53300 | 53400 | 53400 | 53300 | 713 |
| 334 | 20240118 | 135400 | 46698676700 | 53400 | 53300 | 53400 | 53200 | 2983 |
| 335 | 20240118 | 135300 | 46539541400 | 53300 | 53300 | 53400 | 53200 | 757 |
| 336 | 20240118 | 135200 | 46499158200 | 53400 | 53400 | 53400 | 53300 | 3384 |
| 337 | 20240118 | 135100 | 46318717300 | 53300 | 53500 | 53600 | 53300 | 3093 |
| 338 | 20240118 | 135000 | 46153592900 | 53500 | 53500 | 53600 | 53400 | 2153 |
| 339 | 20240118 | 134900 | 46038566100 | 53500 | 53600 | 53700 | 53500 | 554 |
| 340 | 20240118 | 134800 | 46008868000 | 53600 | 53500 | 53700 | 53400 | 3690 |
| 341 | 20240118 | 134700 | 45811497900 | 53500 | 53600 | 53700 | 53500 | 2559 |
| 342 | 20240118 | 134600 | 45674449500 | 53600 | 53700 | 53800 | 53600 | 2454 |
| 343 | 20240118 | 134500 | 45542682700 | 53700 | 53700 | 53800 | 53600 | 1532 |
| 344 | 20240118 | 134400 | 45460372700 | 53800 | 53700 | 53800 | 53600 | 895 |
| 345 | 20240118 | 134300 | 45412300300 | 53600 | 53600 | 53700 | 53500 | 1424 |
| 346 | 20240118 | 134200 | 45335972000 | 53500 | 53600 | 53600 | 53500 | 5662 |
| 347 | 20240118 | 134100 | 45033017000 | 53600 | 53700 | 53700 | 53600 | 5235 |
| 348 | 20240118 | 134000 | 44752344400 | 53700 | 53900 | 53900 | 53600 | 3825 |
| 349 | 20240118 | 133900 | 44546819600 | 53800 | 53900 | 53900 | 53800 | 1666 |
| 350 | 20240118 | 133800 | 44457089200 | 53900 | 53900 | 54000 | 53800 | 691 |
| 351 | 20240118 | 133700 | 44419857900 | 54000 | 53900 | 54000 | 53800 | 797 |
| 352 | 20240118 | 133600 | 44376898300 | 53900 | 54100 | 54100 | 53900 | 3832 |
| 353 | 20240118 | 133500 | 44170129600 | 54000 | 54100 | 54100 | 54000 | 972 |
| 354 | 20240118 | 133400 | 44117629700 | 54100 | 54100 | 54100 | 54000 | 1133 |
| 355 | 20240118 | 133300 | 44056356000 | 54100 | 54100 | 54100 | 54000 | 494 |
| 356 | 20240118 | 133200 | 44029640400 | 54000 | 54000 | 54100 | 54000 | 1215 |
| 357 | 20240118 | 133100 | 43964023800 | 54000 | 54000 | 54100 | 54000 | 210 |
| 358 | 20240118 | 133000 | 43952676100 | 54000 | 54100 | 54200 | 54000 | 369 |
| 359 | 20240118 | 132900 | 43932712000 | 54000 | 54100 | 54200 | 54000 | 2367 |
| 360 | 20240118 | 132800 | 43804460100 | 54000 | 54100 | 54100 | 54000 | 618 |
| 361 | 20240118 | 132700 | 43771031700 | 54100 | 54000 | 54200 | 54000 | 636 |
| 362 | 20240118 | 132600 | 43736623000 | 54000 | 54100 | 54100 | 54000 | 1406 |
| 363 | 20240118 | 132500 | 43660564900 | 54100 | 54200 | 54200 | 54100 | 701 |
| 364 | 20240118 | 132400 | 43622599300 | 54200 | 54200 | 54200 | 54100 | 714 |
| 365 | 20240118 | 132300 | 43583914200 | 54100 | 54200 | 54300 | 54100 | 691 |
| 366 | 20240118 | 132200 | 43546458000 | 54200 | 54300 | 54400 | 54200 | 812 |
| 367 | 20240118 | 132100 | 43502378900 | 54300 | 54300 | 54400 | 54200 | 3887 |
| 368 | 20240118 | 132000 | 43291198700 | 54300 | 54300 | 54300 | 54200 | 632 |
| 369 | 20240118 | 131900 | 43256915900 | 54300 | 54200 | 54300 | 54200 | 2609 |
| 370 | 20240118 | 131800 | 43115253600 | 54300 | 54100 | 54300 | 54000 | 3053 |
| 371 | 20240118 | 131700 | 42949903200 | 54100 | 54100 | 54100 | 54000 | 572 |
| 372 | 20240118 | 131600 | 42918976300 | 54100 | 54000 | 54100 | 54000 | 861 |
| 373 | 20240118 | 131500 | 42872442200 | 54000 | 54100 | 54100 | 54000 | 1399 |
| 374 | 20240118 | 131400 | 42796801600 | 54100 | 53900 | 54100 | 53800 | 2665 |
| 375 | 20240118 | 131300 | 42652983200 | 53800 | 53900 | 53900 | 53800 | 250 |
| 376 | 20240118 | 131200 | 42639518300 | 53800 | 53800 | 53900 | 53800 | 2938 |
| 377 | 20240118 | 131100 | 42481375100 | 53900 | 53900 | 54000 | 53800 | 1682 |
| 378 | 20240118 | 131000 | 42390833600 | 53800 | 53800 | 54000 | 53800 | 1466 |
| 379 | 20240118 | 130900 | 42311901800 | 53900 | 53800 | 54000 | 53800 | 993 |
| 380 | 20240118 | 130800 | 42258406100 | 53900 | 53900 | 53900 | 53800 | 3640 |
| 381 | 20240118 | 130700 | 42062275100 | 53900 | 54000 | 54200 | 53900 | 4667 |
| 382 | 20240118 | 130600 | 41810336800 | 54000 | 54200 | 54200 | 54000 | 3917 |
| 383 | 20240118 | 130500 | 41598377900 | 54200 | 54300 | 54300 | 54100 | 1766 |
| 384 | 20240118 | 130400 | 41502615600 | 54300 | 54300 | 54300 | 54100 | 3425 |
| 385 | 20240118 | 130300 | 41316846500 | 54200 | 54200 | 54300 | 54100 | 1046 |
| 386 | 20240118 | 130200 | 41260122300 | 54200 | 54200 | 54300 | 54100 | 1284 |
| 387 | 20240118 | 130100 | 41190496800 | 54300 | 54300 | 54300 | 54100 | 1634 |
| 388 | 20240118 | 130000 | 41101901200 | 54300 | 54100 | 54300 | 54000 | 3142 |
| 389 | 20240118 | 125900 | 40931605400 | 54100 | 54100 | 54200 | 54000 | 1416 |
| 390 | 20240118 | 125800 | 40855033300 | 54100 | 54100 | 54200 | 54000 | 1353 |
| 391 | 20240118 | 125700 | 40781850900 | 54100 | 54200 | 54200 | 54000 | 934 |
| 392 | 20240118 | 125600 | 40731300300 | 54100 | 54100 | 54100 | 54000 | 1333 |
| 393 | 20240118 | 125500 | 40659213000 | 54100 | 54100 | 54100 | 54000 | 1336 |
| 394 | 20240118 | 125400 | 40586995500 | 54100 | 54100 | 54200 | 54000 | 2175 |
| 395 | 20240118 | 125300 | 40469276600 | 54200 | 54200 | 54300 | 54000 | 1644 |
| 396 | 20240118 | 125200 | 40380209600 | 54300 | 54100 | 54300 | 54000 | 2519 |
| 397 | 20240118 | 125100 | 40243814800 | 54100 | 54200 | 54200 | 54000 | 3155 |
| 398 | 20240118 | 125000 | 40073069200 | 54200 | 54100 | 54200 | 54100 | 2671 |
| 399 | 20240118 | 124900 | 39928352500 | 54200 | 53900 | 54200 | 53900 | 4113 |
| 400 | 20240118 | 124800 | 39706057600 | 53900 | 54000 | 54000 | 53900 | 1082 |
| 401 | 20240118 | 124700 | 39647703000 | 54000 | 53900 | 54100 | 53900 | 2654 |
| 402 | 20240118 | 124600 | 39504414000 | 53900 | 53900 | 54000 | 53900 | 529 |
| 403 | 20240118 | 124500 | 39475897500 | 53900 | 53900 | 54000 | 53900 | 1137 |
| 404 | 20240118 | 124400 | 39414613000 | 53900 | 54000 | 54000 | 53900 | 1579 |
| 405 | 20240118 | 124300 | 39329501900 | 54000 | 54000 | 54000 | 53900 | 1458 |
| 406 | 20240118 | 124200 | 39250828800 | 54000 | 54000 | 54100 | 53900 | 3600 |
| 407 | 20240118 | 124100 | 39056407200 | 53900 | 54100 | 54100 | 53800 | 6716 |
| 408 | 20240118 | 124000 | 38694009100 | 54100 | 54300 | 54300 | 54000 | 3388 |
| 409 | 20240118 | 123900 | 38510545300 | 54300 | 54100 | 54300 | 54100 | 3729 |
| 410 | 20240118 | 123800 | 38308559200 | 54100 | 54200 | 54300 | 54000 | 8241 |
| 411 | 20240118 | 123700 | 37862583100 | 54200 | 54200 | 54400 | 54200 | 2646 |
| 412 | 20240118 | 123600 | 37719007400 | 54300 | 54300 | 54400 | 54200 | 2497 |
| 413 | 20240118 | 123500 | 37583412600 | 54300 | 54400 | 54500 | 54300 | 7642 |
| 414 | 20240118 | 123400 | 37168081600 | 54400 | 54500 | 54600 | 54400 | 5472 |
| 415 | 20240118 | 123300 | 36869974300 | 54500 | 54500 | 54600 | 54400 | 8833 |
| 416 | 20240118 | 123200 | 36388370400 | 54500 | 54600 | 54800 | 54500 | 6938 |
| 417 | 20240118 | 123100 | 36009109800 | 54700 | 54600 | 54800 | 54500 | 7489 |
| 418 | 20240118 | 123000 | 35599547800 | 54500 | 54700 | 54800 | 54500 | 12643 |
| 419 | 20240118 | 122900 | 34908403800 | 54700 | 54900 | 54900 | 54700 | 9005 |
| 420 | 20240118 | 122800 | 34414904800 | 54900 | 55300 | 55500 | 54900 | 31579 |
| 421 | 20240118 | 122700 | 32673236700 | 55300 | 54900 | 55400 | 54800 | 54654 |
| 422 | 20240118 | 122600 | 29661867000 | 54800 | 54500 | 54900 | 54500 | 30225 |
| 423 | 20240118 | 122500 | 28009056900 | 54600 | 54500 | 54600 | 54200 | 10972 |
| 424 | 20240118 | 122400 | 27411756700 | 54500 | 54000 | 54500 | 53900 | 18683 |
| 425 | 20240118 | 122300 | 26399016400 | 54000 | 54000 | 54000 | 53800 | 5386 |
| 426 | 20240118 | 122200 | 26108542800 | 54000 | 54100 | 54100 | 53900 | 1954 |
| 427 | 20240118 | 122100 | 26003029200 | 54000 | 54000 | 54100 | 54000 | 6882 |
| 428 | 20240118 | 122000 | 25631037500 | 53900 | 53900 | 54000 | 53600 | 6113 |
| 429 | 20240118 | 121900 | 25301859400 | 54000 | 54000 | 54100 | 53900 | 3301 |
| 430 | 20240118 | 121800 | 25123612400 | 54000 | 54300 | 54300 | 53900 | 10401 |
| 431 | 20240118 | 121700 | 24561101600 | 54300 | 54600 | 54600 | 54100 | 23538 |
| 432 | 20240118 | 121600 | 23281758700 | 54600 | 54000 | 54600 | 53800 | 27909 |
| 433 | 20240118 | 121500 | 21768624200 | 54000 | 54000 | 54200 | 53800 | 18877 |
| 434 | 20240118 | 121400 | 20749280800 | 54100 | 52900 | 54300 | 52600 | 71180 |
| 435 | 20240118 | 121300 | 16926238300 | 53100 | 52500 | 53100 | 52500 | 5586 |
| 436 | 20240118 | 121200 | 16630885400 | 52500 | 52400 | 52600 | 52400 | 2067 |
| 437 | 20240118 | 121100 | 16522355700 | 52500 | 52500 | 52500 | 52400 | 71 |
| 438 | 20240118 | 121000 | 16518629800 | 52500 | 52500 | 52500 | 52400 | 468 |
| 439 | 20240118 | 120900 | 16494093100 | 52400 | 52400 | 52500 | 52400 | 427 |
| 440 | 20240118 | 120800 | 16471709200 | 52400 | 52500 | 52500 | 52400 | 660 |
| 441 | 20240118 | 120700 | 16437106500 | 52500 | 52400 | 52500 | 52400 | 384 |
| 442 | 20240118 | 120600 | 16416950500 | 52400 | 52400 | 52500 | 52400 | 980 |
| 443 | 20240118 | 120500 | 16365588900 | 52400 | 52400 | 52500 | 52400 | 1141 |
| 444 | 20240118 | 120400 | 16305793500 | 52500 | 52500 | 52600 | 52400 | 271 |
| 445 | 20240118 | 120300 | 16291567000 | 52400 | 52500 | 52600 | 52400 | 1023 |
| 446 | 20240118 | 120200 | 16237903200 | 52500 | 52500 | 52600 | 52500 | 325 |
| 447 | 20240118 | 120100 | 16220831200 | 52500 | 52500 | 52600 | 52500 | 784 |
| 448 | 20240118 | 120000 | 16179669000 | 52500 | 52600 | 52600 | 52500 | 1335 |
| 449 | 20240118 | 115900 | 16109580500 | 52500 | 52500 | 52600 | 52500 | 1711 |
| 450 | 20240118 | 115800 | 16019696600 | 52600 | 52500 | 52600 | 52500 | 321 |
| 451 | 20240118 | 115700 | 16002842600 | 52600 | 52600 | 52600 | 52500 | 401 |
| 452 | 20240118 | 115600 | 15981781000 | 52600 | 52600 | 52600 | 52500 | 1221 |
| 453 | 20240118 | 115500 | 15917565300 | 52700 | 52700 | 52800 | 52600 | 3568 |
| 454 | 20240118 | 115400 | 15729702100 | 52800 | 52800 | 52800 | 52700 | 825 |
| 455 | 20240118 | 115300 | 15686216000 | 52700 | 52700 | 52800 | 52700 | 107 |
| 456 | 20240118 | 115200 | 15680577000 | 52700 | 52800 | 52800 | 52700 | 218 |
| 457 | 20240118 | 115100 | 15669078100 | 52800 | 52700 | 52800 | 52700 | 384 |
| 458 | 20240118 | 115000 | 15648834500 | 52700 | 52700 | 52800 | 52700 | 667 |
| 459 | 20240118 | 114900 | 15613683100 | 52800 | 52700 | 52800 | 52700 | 189 |
| 460 | 20240118 | 114800 | 15603710600 | 52700 | 52700 | 52800 | 52700 | 154 |
| 461 | 20240118 | 114700 | 15595583300 | 52800 | 52800 | 52900 | 52800 | 656 |
| 462 | 20240118 | 114600 | 15560895100 | 52700 | 52700 | 52800 | 52700 | 340 |
| 463 | 20240118 | 114500 | 15542968400 | 52800 | 52800 | 52900 | 52700 | 526 |
| 464 | 20240118 | 114400 | 15515220500 | 52800 | 52900 | 52900 | 52800 | 137 |
| 465 | 20240118 | 114300 | 15507979000 | 52800 | 52700 | 52800 | 52700 | 226 |
| 466 | 20240118 | 114200 | 15496050600 | 52800 | 52800 | 52800 | 52700 | 377 |
| 467 | 20240118 | 114100 | 15476150200 | 52800 | 52800 | 52900 | 52800 | 897 |
| 468 | 20240118 | 114000 | 15428788100 | 52900 | 52800 | 52900 | 52800 | 398 |
| 469 | 20240118 | 113900 | 15407772300 | 52800 | 52900 | 52900 | 52800 | 270 |
| 470 | 20240118 | 113800 | 15393490800 | 52800 | 52800 | 52900 | 52800 | 106 |
| 471 | 20240118 | 113700 | 15387887600 | 52800 | 52800 | 52900 | 52800 | 187 |
| 472 | 20240118 | 113600 | 15377999200 | 52800 | 52900 | 53000 | 52800 | 722 |
| 473 | 20240118 | 113500 | 15339805000 | 52900 | 52900 | 53000 | 52900 | 476 |
| 474 | 20240118 | 113400 | 15314623400 | 52900 | 53000 | 53000 | 52900 | 171 |
| 475 | 20240118 | 113300 | 15305567200 | 52900 | 52900 | 53000 | 52900 | 205 |
| 476 | 20240118 | 113200 | 15294722300 | 52900 | 52900 | 53000 | 52900 | 322 |
| 477 | 20240118 | 113100 | 15277688400 | 52800 | 52900 | 53000 | 52800 | 1084 |
| 478 | 20240118 | 113000 | 15220349200 | 52800 | 52800 | 52900 | 52800 | 389 |
| 479 | 20240118 | 112900 | 15199798800 | 52900 | 52900 | 52900 | 52800 | 207 |
| 480 | 20240118 | 112800 | 15188860800 | 52900 | 52900 | 53000 | 52900 | 344 |
| 481 | 20240118 | 112700 | 15170648800 | 52900 | 52900 | 53000 | 52900 | 899 |
| 482 | 20240118 | 112600 | 15123074800 | 52900 | 53000 | 53100 | 52900 | 971 |
| 483 | 20240118 | 112500 | 15071605600 | 53100 | 53000 | 53100 | 53000 | 650 |
| 484 | 20240118 | 112400 | 15037150400 | 53000 | 53000 | 53100 | 53000 | 164 |
| 485 | 20240118 | 112300 | 15028445800 | 53000 | 53000 | 53100 | 53000 | 203 |
| 486 | 20240118 | 112200 | 15017685200 | 53100 | 53000 | 53100 | 53000 | 76 |
| 487 | 20240118 | 112100 | 15013654500 | 53000 | 53100 | 53100 | 53000 | 1145 |
| 488 | 20240118 | 112000 | 14952928700 | 53100 | 53100 | 53100 | 53000 | 1118 |
| 489 | 20240118 | 111900 | 14893652400 | 53000 | 53000 | 53100 | 53000 | 326 |
| 490 | 20240118 | 111800 | 14876369500 | 53000 | 53100 | 53100 | 53000 | 249 |
| 491 | 20240118 | 111700 | 14863150500 | 53100 | 53000 | 53100 | 52900 | 2426 |
| 492 | 20240118 | 111600 | 14734500100 | 53000 | 52900 | 53000 | 52800 | 1577 |
| 493 | 20240118 | 111500 | 14651070900 | 52800 | 52700 | 52800 | 52700 | 1590 |
| 494 | 20240118 | 111400 | 14567158700 | 52700 | 52700 | 52800 | 52700 | 136 |
| 495 | 20240118 | 111300 | 14559991000 | 52700 | 52800 | 52800 | 52600 | 62 |
| 496 | 20240118 | 111200 | 14556723300 | 52800 | 52600 | 52800 | 52600 | 1175 |
| 497 | 20240118 | 111100 | 14494840900 | 52600 | 52600 | 52700 | 52600 | 326 |
| 498 | 20240118 | 111000 | 14477684100 | 52700 | 52700 | 52700 | 52600 | 188 |
| 499 | 20240118 | 110900 | 14467779800 | 52700 | 52700 | 52700 | 52600 | 740 |
| 500 | 20240118 | 110800 | 14428808600 | 52700 | 52700 | 52700 | 52600 | 924 |
| 501 | 20240118 | 110700 | 14380184400 | 52700 | 52700 | 52800 | 52600 | 1870 |
| 502 | 20240118 | 110600 | 14281637300 | 52700 | 52800 | 52900 | 52700 | 2262 |
| 503 | 20240118 | 110500 | 14162350900 | 52800 | 52800 | 52900 | 52800 | 226 |
| 504 | 20240118 | 110400 | 14150417600 | 52800 | 52800 | 52900 | 52800 | 982 |
| 505 | 20240118 | 110300 | 14098566700 | 52800 | 52800 | 52900 | 52800 | 370 |
| 506 | 20240118 | 110200 | 14079030400 | 52800 | 52800 | 52900 | 52800 | 520 |
| 507 | 20240118 | 110100 | 14051567400 | 52800 | 52900 | 52900 | 52800 | 166 |
| 508 | 20240118 | 110000 | 14042801200 | 52800 | 52800 | 52900 | 52800 | 238 |
| 509 | 20240118 | 105900 | 14030226500 | 52800 | 52800 | 52900 | 52800 | 211 |
| 510 | 20240118 | 105800 | 14019080500 | 52900 | 52800 | 52900 | 52800 | 291 |
| 511 | 20240118 | 105700 | 14003715400 | 52800 | 52900 | 52900 | 52800 | 1194 |
| 512 | 20240118 | 105600 | 13940669700 | 52900 | 52900 | 53000 | 52800 | 3477 |
| 513 | 20240118 | 105500 | 13756831200 | 52900 | 53000 | 53000 | 52900 | 123 |
| 514 | 20240118 | 105400 | 13750323500 | 52900 | 53000 | 53100 | 52900 | 3545 |
| 515 | 20240118 | 105300 | 13562445400 | 53000 | 53100 | 53100 | 53000 | 314 |
| 516 | 20240118 | 105200 | 13545802300 | 53000 | 53000 | 53100 | 53000 | 372 |
| 517 | 20240118 | 105100 | 13526085500 | 53000 | 53000 | 53100 | 53000 | 927 |
| 518 | 20240118 | 105000 | 13476914400 | 53000 | 53000 | 53100 | 53000 | 145 |
| 519 | 20240118 | 104900 | 13469221900 | 53000 | 53100 | 53100 | 53000 | 320 |
| 520 | 20240118 | 104800 | 13452234700 | 53000 | 53100 | 53200 | 53000 | 349 |
| 521 | 20240118 | 104700 | 13433703900 | 53100 | 53100 | 53100 | 53000 | 2201 |
| 522 | 20240118 | 104600 | 13316832700 | 53100 | 53000 | 53100 | 53000 | 469 |
| 523 | 20240118 | 104500 | 13291965200 | 53100 | 53000 | 53100 | 53000 | 421 |
| 524 | 20240118 | 104400 | 13269617300 | 53100 | 53100 | 53200 | 53000 | 2701 |
| 525 | 20240118 | 104300 | 13126267900 | 53100 | 53000 | 53100 | 53000 | 563 |
| 526 | 20240118 | 104200 | 13096376300 | 53100 | 53100 | 53100 | 53000 | 454 |
| 527 | 20240118 | 104100 | 13072294100 | 53100 | 53100 | 53100 | 53000 | 598 |
| 528 | 20240118 | 104000 | 13040553600 | 53100 | 53000 | 53100 | 53000 | 371 |
| 529 | 20240118 | 103900 | 13020864900 | 53100 | 53100 | 53100 | 53000 | 135 |
| 530 | 20240118 | 103800 | 13013698200 | 53000 | 53100 | 53200 | 53000 | 411 |
| 531 | 20240118 | 103700 | 12991869200 | 53100 | 53000 | 53200 | 53000 | 1453 |
| 532 | 20240118 | 103600 | 12914715600 | 53000 | 53100 | 53100 | 53000 | 835 |
| 533 | 20240118 | 103500 | 12870386400 | 53100 | 53000 | 53100 | 53000 | 511 |
| 534 | 20240118 | 103400 | 12843281300 | 53000 | 53000 | 53100 | 53000 | 776 |
| 535 | 20240118 | 103300 | 12802137200 | 53100 | 53000 | 53100 | 53000 | 1852 |
| 536 | 20240118 | 103200 | 12703813700 | 53000 | 53100 | 53100 | 53000 | 310 |
| 537 | 20240118 | 103100 | 12687364600 | 53000 | 53000 | 53100 | 53000 | 200 |
| 538 | 20240118 | 103000 | 12676750900 | 53000 | 53100 | 53100 | 53000 | 210 |
| 539 | 20240118 | 102900 | 12665618400 | 53000 | 53100 | 53100 | 53000 | 258 |
| 540 | 20240118 | 102800 | 12651937400 | 53000 | 53100 | 53100 | 53000 | 708 |
| 541 | 20240118 | 102700 | 12614358200 | 53100 | 53100 | 53100 | 53000 | 63 |
| 542 | 20240118 | 102600 | 12611018100 | 53100 | 53100 | 53100 | 53000 | 348 |
| 543 | 20240118 | 102500 | 12592562800 | 53000 | 53000 | 53100 | 53000 | 314 |
| 544 | 20240118 | 102400 | 12575913300 | 53000 | 53100 | 53100 | 53000 | 244 |
| 545 | 20240118 | 102300 | 12562961500 | 53100 | 53100 | 53100 | 53000 | 600 |
| 546 | 20240118 | 102200 | 12531105400 | 53100 | 53100 | 53200 | 53100 | 2893 |
| 547 | 20240118 | 102100 | 12377475000 | 53100 | 53100 | 53200 | 53100 | 562 |
| 548 | 20240118 | 102000 | 12347627400 | 53100 | 53200 | 53200 | 53100 | 2105 |
| 549 | 20240118 | 101900 | 12235715000 | 53100 | 53100 | 53200 | 53100 | 465 |
| 550 | 20240118 | 101800 | 12211007700 | 53100 | 53100 | 53200 | 53100 | 946 |
| 551 | 20240118 | 101700 | 12160773700 | 53100 | 53100 | 53200 | 53100 | 1377 |
| 552 | 20240118 | 101600 | 12087617800 | 53100 | 53100 | 53200 | 53000 | 5762 |
| 553 | 20240118 | 101500 | 11781149200 | 53100 | 53100 | 53100 | 53000 | 1050 |
| 554 | 20240118 | 101400 | 11725426700 | 53000 | 53300 | 53300 | 53000 | 4777 |
| 555 | 20240118 | 101300 | 11471608100 | 53300 | 53200 | 53400 | 53100 | 617 |
| 556 | 20240118 | 101200 | 11438779900 | 53200 | 53200 | 53300 | 53100 | 3576 |
| 557 | 20240118 | 101100 | 11248377700 | 53100 | 53100 | 53200 | 53100 | 662 |
| 558 | 20240118 | 101000 | 11213168700 | 53100 | 53200 | 53200 | 53100 | 272 |
| 559 | 20240118 | 100900 | 11198716900 | 53200 | 53200 | 53300 | 53100 | 3054 |
| 560 | 20240118 | 100800 | 11036290300 | 53200 | 53300 | 53300 | 53100 | 2227 |
| 561 | 20240118 | 100700 | 10917781200 | 53300 | 53400 | 53400 | 53200 | 2920 |
| 562 | 20240118 | 100600 | 10762133500 | 53400 | 53200 | 53400 | 53200 | 2740 |
| 563 | 20240118 | 100500 | 10616083100 | 53200 | 53200 | 53300 | 53100 | 4421 |
| 564 | 20240118 | 100400 | 10380886100 | 53100 | 53000 | 53200 | 52900 | 9623 |
| 565 | 20240118 | 100300 | 9870450700 | 53000 | 53000 | 53000 | 52900 | 494 |
| 566 | 20240118 | 100200 | 9844305700 | 52900 | 53000 | 53000 | 52900 | 2401 |
| 567 | 20240118 | 100100 | 9717097800 | 53000 | 52900 | 53000 | 52900 | 1208 |
| 568 | 20240118 | 100000 | 9653189000 | 53000 | 52900 | 53000 | 52800 | 1235 |
| 569 | 20240118 | 095900 | 9587867600 | 52800 | 52900 | 52900 | 52800 | 586 |
| 570 | 20240118 | 095800 | 9556887400 | 52900 | 53000 | 53000 | 52900 | 1760 |
| 571 | 20240118 | 095700 | 9463771100 | 53000 | 52900 | 53000 | 52900 | 821 |
| 572 | 20240118 | 095600 | 9420284600 | 52900 | 53000 | 53000 | 52900 | 645 |
| 573 | 20240118 | 095500 | 9386149200 | 52900 | 52900 | 53000 | 52800 | 755 |
| 574 | 20240118 | 095400 | 9346209600 | 52900 | 53000 | 53000 | 52800 | 1397 |
| 575 | 20240118 | 095300 | 9272302500 | 53000 | 52900 | 53000 | 52800 | 1752 |
| 576 | 20240118 | 095200 | 9179614100 | 52900 | 52800 | 52900 | 52800 | 574 |
| 577 | 20240118 | 095100 | 9149273200 | 52900 | 52900 | 52900 | 52800 | 344 |
| 578 | 20240118 | 095000 | 9131078300 | 52900 | 52900 | 52900 | 52800 | 837 |
| 579 | 20240118 | 094900 | 9086844800 | 52900 | 52900 | 52900 | 52800 | 734 |
| 580 | 20240118 | 094800 | 9048047000 | 52800 | 52900 | 52900 | 52800 | 1088 |
| 581 | 20240118 | 094700 | 8990501600 | 52800 | 52900 | 53000 | 52800 | 1645 |
| 582 | 20240118 | 094600 | 8903456700 | 52900 | 52900 | 53000 | 52800 | 1298 |
| 583 | 20240118 | 094500 | 8834795900 | 52900 | 52900 | 52900 | 52800 | 1488 |
| 584 | 20240118 | 094400 | 8756098900 | 52800 | 52800 | 52900 | 52800 | 530 |
| 585 | 20240118 | 094300 | 8728098600 | 52800 | 52800 | 52800 | 52700 | 640 |
| 586 | 20240118 | 094200 | 8694309000 | 52700 | 52700 | 52800 | 52700 | 1118 |
| 587 | 20240118 | 094100 | 8635291300 | 52800 | 52800 | 52900 | 52700 | 1158 |
| 588 | 20240118 | 094000 | 8574126600 | 52800 | 52800 | 52900 | 52800 | 1528 |
| 589 | 20240118 | 093900 | 8493431900 | 52800 | 52800 | 52800 | 52700 | 837 |
| 590 | 20240118 | 093800 | 8449274100 | 52800 | 52800 | 52800 | 52700 | 223 |
| 591 | 20240118 | 093700 | 8437500600 | 52800 | 52700 | 52800 | 52600 | 2281 |
| 592 | 20240118 | 093600 | 8317234300 | 52700 | 52800 | 52800 | 52700 | 396 |
| 593 | 20240118 | 093500 | 8296356300 | 52700 | 52600 | 52800 | 52600 | 708 |
| 594 | 20240118 | 093400 | 8259013700 | 52600 | 52800 | 52800 | 52600 | 2562 |
| 595 | 20240118 | 093300 | 8124017300 | 52800 | 52700 | 52800 | 52700 | 1079 |
| 596 | 20240118 | 093200 | 8067109800 | 52700 | 52800 | 52800 | 52700 | 622 |
| 597 | 20240118 | 093100 | 8034297300 | 52800 | 52700 | 52800 | 52700 | 592 |
| 598 | 20240118 | 093000 | 8003048700 | 52800 | 52900 | 52900 | 52700 | 1057 |
| 599 | 20240118 | 092900 | 7947234500 | 52800 | 52900 | 52900 | 52700 | 1480 |
| 600 | 20240118 | 092800 | 7869077100 | 52800 | 52700 | 52800 | 52700 | 2052 |
| 601 | 20240118 | 092700 | 7760754900 | 52800 | 52700 | 52800 | 52600 | 923 |
| 602 | 20240118 | 092600 | 7712096600 | 52700 | 52700 | 52800 | 52600 | 1199 |
| 603 | 20240118 | 092500 | 7648907400 | 52700 | 52600 | 52700 | 52500 | 3317 |
| 604 | 20240118 | 092400 | 7474363600 | 52500 | 52500 | 52500 | 52400 | 2127 |
| 605 | 20240118 | 092300 | 7362697900 | 52500 | 52500 | 52500 | 52400 | 1369 |
| 606 | 20240118 | 092200 | 7290888400 | 52500 | 52400 | 52500 | 52400 | 816 |
| 607 | 20240118 | 092100 | 7248062900 | 52400 | 52500 | 52500 | 52400 | 1215 |
| 608 | 20240118 | 092000 | 7184344100 | 52400 | 52400 | 52500 | 52400 | 1179 |
| 609 | 20240118 | 091900 | 7122561600 | 52400 | 52400 | 52500 | 52400 | 1581 |
| 610 | 20240118 | 091800 | 7039670600 | 52500 | 52600 | 52600 | 52400 | 1980 |
| 611 | 20240118 | 091700 | 6935718100 | 52600 | 52500 | 52600 | 52500 | 1925 |
| 612 | 20240118 | 091600 | 6834564900 | 52500 | 52700 | 52700 | 52500 | 1858 |
| 613 | 20240118 | 091500 | 6736840900 | 52700 | 52800 | 52900 | 52600 | 2247 |
| 614 | 20240118 | 091400 | 6618301600 | 52900 | 52900 | 53000 | 52800 | 5082 |
| 615 | 20240118 | 091300 | 6349466900 | 52900 | 52900 | 53000 | 52800 | 7282 |
| 616 | 20240118 | 091200 | 5964281500 | 52900 | 52500 | 52900 | 52400 | 7260 |
| 617 | 20240118 | 091100 | 5581767200 | 52500 | 52100 | 52600 | 52100 | 6353 |
| 618 | 20240118 | 091000 | 5248426000 | 52300 | 52100 | 52400 | 52000 | 8437 |
| 619 | 20240118 | 090900 | 4807461700 | 51900 | 52000 | 52300 | 51900 | 7246 |
| 620 | 20240118 | 090800 | 4429818800 | 52000 | 51900 | 52400 | 51900 | 9025 |
| 621 | 20240118 | 090700 | 3959198800 | 51900 | 51900 | 52300 | 51800 | 7076 |
| 622 | 20240118 | 090600 | 3591043200 | 51900 | 52000 | 52100 | 51800 | 13425 |
| 623 | 20240118 | 090500 | 2894229400 | 52000 | 52200 | 52200 | 51900 | 7561 |
| 624 | 20240118 | 090400 | 2501103500 | 52100 | 52400 | 52500 | 52100 | 5664 |
| 625 | 20240118 | 090300 | 2204794000 | 52500 | 52300 | 52500 | 52300 | 3120 |
| 626 | 20240118 | 090200 | 2041408600 | 52300 | 52700 | 52800 | 52300 | 5114 |
| 627 | 20240118 | 090100 | 1772363600 | 52700 | 52200 | 52700 | 52000 | 10996 |
| 628 | 20240118 | 090000 | 1196582900 | 52200 | 52400 | 52700 | 52200 | 22745 |