32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 3 | 20240116 | 185400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 4 | 20240116 | 185300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 5 | 20240116 | 185200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 6 | 20240116 | 185100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 7 | 20240116 | 185000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 8 | 20240116 | 184900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 9 | 20240116 | 184800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 10 | 20240116 | 184700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 11 | 20240116 | 184600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 12 | 20240116 | 184500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 13 | 20240116 | 184400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 14 | 20240116 | 184300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 15 | 20240116 | 184200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 16 | 20240116 | 184100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 17 | 20240116 | 184000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 18 | 20240116 | 183900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 19 | 20240116 | 183800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 20 | 20240116 | 183700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 21 | 20240116 | 183600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 22 | 20240116 | 183500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 23 | 20240116 | 183400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 24 | 20240116 | 183300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 25 | 20240116 | 183200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 26 | 20240116 | 183100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 27 | 20240116 | 183000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 28 | 20240116 | 182900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 29 | 20240116 | 182800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 30 | 20240116 | 182700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 31 | 20240116 | 182600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 32 | 20240116 | 182500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 33 | 20240116 | 182400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 34 | 20240116 | 182300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 35 | 20240116 | 182200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 36 | 20240116 | 182100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 37 | 20240116 | 182000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 38 | 20240116 | 181900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 39 | 20240116 | 181800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 40 | 20240116 | 181700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 41 | 20240116 | 181600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 42 | 20240116 | 181500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 43 | 20240116 | 181400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 44 | 20240116 | 181300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 45 | 20240116 | 181200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 46 | 20240116 | 181100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 47 | 20240116 | 181000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 48 | 20240116 | 180900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 49 | 20240116 | 180800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 50 | 20240116 | 180700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 51 | 20240116 | 180600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 52 | 20240116 | 180500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 53 | 20240116 | 180400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 54 | 20240116 | 180300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 55 | 20240116 | 180200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 56 | 20240116 | 180100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 57 | 20240116 | 180000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 58 | 20240116 | 175900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 59 | 20240116 | 175800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 60 | 20240116 | 175700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 61 | 20240116 | 175600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 62 | 20240116 | 175500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 63 | 20240116 | 175400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 64 | 20240116 | 175300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 65 | 20240116 | 175200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 66 | 20240116 | 175100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 67 | 20240116 | 175000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 68 | 20240116 | 174900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 69 | 20240116 | 174800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 70 | 20240116 | 174700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 71 | 20240116 | 174600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 72 | 20240116 | 174500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 73 | 20240116 | 174400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 74 | 20240116 | 174300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 75 | 20240116 | 174200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 76 | 20240116 | 174100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 77 | 20240116 | 174000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 78 | 20240116 | 173900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 79 | 20240116 | 173800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 80 | 20240116 | 173700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 81 | 20240116 | 173600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 82 | 20240116 | 173500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 83 | 20240116 | 173400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 84 | 20240116 | 173300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 85 | 20240116 | 173200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 86 | 20240116 | 173100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 87 | 20240116 | 173000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 88 | 20240116 | 172900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 89 | 20240116 | 172800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 90 | 20240116 | 172700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 91 | 20240116 | 172600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 92 | 20240116 | 172500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 93 | 20240116 | 172400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 94 | 20240116 | 172300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 95 | 20240116 | 172200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 96 | 20240116 | 172100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 97 | 20240116 | 172000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 98 | 20240116 | 171900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 99 | 20240116 | 171800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 100 | 20240116 | 171700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 101 | 20240116 | 171600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 102 | 20240116 | 171500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 103 | 20240116 | 171400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 104 | 20240116 | 171300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 105 | 20240116 | 171200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 106 | 20240116 | 171100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 107 | 20240116 | 171000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 108 | 20240116 | 170900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 109 | 20240116 | 170800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 110 | 20240116 | 170700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 111 | 20240116 | 170600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 112 | 20240116 | 170500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 113 | 20240116 | 170400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 114 | 20240116 | 170300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 115 | 20240116 | 170200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 116 | 20240116 | 170100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 117 | 20240116 | 170000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 118 | 20240116 | 165900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 119 | 20240116 | 165800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 120 | 20240116 | 165700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 121 | 20240116 | 165600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 122 | 20240116 | 165500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 123 | 20240116 | 165400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 124 | 20240116 | 165300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 125 | 20240116 | 165200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 126 | 20240116 | 165100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 127 | 20240116 | 165000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 128 | 20240116 | 164900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 129 | 20240116 | 164800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 130 | 20240116 | 164700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 131 | 20240116 | 164600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 132 | 20240116 | 164500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 133 | 20240116 | 164400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 134 | 20240116 | 164300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 135 | 20240116 | 164200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 136 | 20240116 | 164100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 137 | 20240116 | 164000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 138 | 20240116 | 163900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 139 | 20240116 | 163800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 140 | 20240116 | 163700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 141 | 20240116 | 163600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 142 | 20240116 | 163500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 143 | 20240116 | 163400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 144 | 20240116 | 163300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 145 | 20240116 | 163200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 146 | 20240116 | 163100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 147 | 20240116 | 163000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 148 | 20240116 | 162900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 149 | 20240116 | 162800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 150 | 20240116 | 162700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 151 | 20240116 | 162600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 152 | 20240116 | 162500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 153 | 20240116 | 162400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 154 | 20240116 | 162300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 155 | 20240116 | 162200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 156 | 20240116 | 162100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 157 | 20240116 | 162000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 158 | 20240116 | 161900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 159 | 20240116 | 161800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 160 | 20240116 | 161700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 161 | 20240116 | 161600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 162 | 20240116 | 161500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 163 | 20240116 | 161400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 164 | 20240116 | 161300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 165 | 20240116 | 161200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 166 | 20240116 | 161100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 167 | 20240116 | 161000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 168 | 20240116 | 160900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 169 | 20240116 | 160800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 170 | 20240116 | 160700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 171 | 20240116 | 160600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 172 | 20240116 | 160500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 173 | 20240116 | 160400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 174 | 20240116 | 160300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 175 | 20240116 | 160200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 176 | 20240116 | 160100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 177 | 20240116 | 160000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 178 | 20240116 | 155900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 179 | 20240116 | 155800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 180 | 20240116 | 155700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 181 | 20240116 | 155600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 182 | 20240116 | 155500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 183 | 20240116 | 155400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 184 | 20240116 | 155300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 185 | 20240116 | 155200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 186 | 20240116 | 155100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 187 | 20240116 | 155000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 188 | 20240116 | 154900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 189 | 20240116 | 154800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 190 | 20240116 | 154700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 191 | 20240116 | 154600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 192 | 20240116 | 154500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 193 | 20240116 | 154400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 194 | 20240116 | 154300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 195 | 20240116 | 154200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 196 | 20240116 | 154100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 197 | 20240116 | 154000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 198 | 20240116 | 153900 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 199 | 20240116 | 153800 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 200 | 20240116 | 153700 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 201 | 20240116 | 153600 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 202 | 20240116 | 153500 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 203 | 20240116 | 153400 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 204 | 20240116 | 153300 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 205 | 20240116 | 153200 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 206 | 20240116 | 153100 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 0 |
| 207 | 20240116 | 153000 | 11681649200 | 74600 | 74600 | 74600 | 74600 | 7977 |
| 208 | 20240116 | 152900 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 209 | 20240116 | 152800 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 210 | 20240116 | 152700 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 211 | 20240116 | 152600 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 212 | 20240116 | 152500 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 213 | 20240116 | 152400 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 214 | 20240116 | 152300 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 215 | 20240116 | 152200 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 216 | 20240116 | 152100 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 217 | 20240116 | 152000 | 11086565000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 218 | 20240116 | 151900 | 11086565000 | 74800 | 74800 | 74900 | 74800 | 212 |
| 219 | 20240116 | 151800 | 11070705100 | 74800 | 74800 | 74900 | 74700 | 555 |
| 220 | 20240116 | 151700 | 11029177200 | 74800 | 74800 | 74800 | 74700 | 684 |
| 221 | 20240116 | 151600 | 10978035100 | 74800 | 74800 | 74800 | 74700 | 421 |
| 222 | 20240116 | 151500 | 10946551200 | 74800 | 74800 | 74800 | 74700 | 248 |
| 223 | 20240116 | 151400 | 10928004000 | 74800 | 74700 | 74900 | 74700 | 633 |
| 224 | 20240116 | 151300 | 10880682900 | 74800 | 74900 | 74900 | 74700 | 929 |
| 225 | 20240116 | 151200 | 10811169500 | 74900 | 74800 | 74900 | 74800 | 407 |
| 226 | 20240116 | 151100 | 10780706900 | 74800 | 74800 | 74900 | 74700 | 370 |
| 227 | 20240116 | 151000 | 10753043600 | 74800 | 74900 | 74900 | 74800 | 391 |
| 228 | 20240116 | 150900 | 10723783000 | 74900 | 74800 | 74900 | 74700 | 685 |
| 229 | 20240116 | 150800 | 10672536000 | 74700 | 74800 | 74800 | 74700 | 172 |
| 230 | 20240116 | 150700 | 10659675400 | 74700 | 74700 | 74800 | 74700 | 208 |
| 231 | 20240116 | 150600 | 10644131300 | 74800 | 74900 | 74900 | 74700 | 158 |
| 232 | 20240116 | 150500 | 10632308600 | 74900 | 74800 | 74900 | 74800 | 417 |
| 233 | 20240116 | 150400 | 10601112800 | 74800 | 74800 | 74800 | 74700 | 174 |
| 234 | 20240116 | 150300 | 10588100300 | 74700 | 74800 | 74800 | 74700 | 165 |
| 235 | 20240116 | 150200 | 10575761400 | 74700 | 74800 | 74800 | 74700 | 115 |
| 236 | 20240116 | 150100 | 10567162200 | 74700 | 74700 | 74800 | 74600 | 341 |
| 237 | 20240116 | 150000 | 10541689800 | 74700 | 74700 | 74700 | 74600 | 634 |
| 238 | 20240116 | 145900 | 10494336100 | 74700 | 74700 | 74700 | 74600 | 662 |
| 239 | 20240116 | 145800 | 10444908700 | 74700 | 74700 | 74700 | 74600 | 153 |
| 240 | 20240116 | 145700 | 10433483300 | 74700 | 74700 | 74800 | 74600 | 678 |
| 241 | 20240116 | 145600 | 10382849000 | 74800 | 74700 | 74800 | 74700 | 939 |
| 242 | 20240116 | 145500 | 10312679400 | 74800 | 74800 | 74900 | 74700 | 1460 |
| 243 | 20240116 | 145400 | 10203479600 | 74800 | 74900 | 74900 | 74800 | 143 |
| 244 | 20240116 | 145300 | 10192776400 | 74900 | 74800 | 74900 | 74800 | 216 |
| 245 | 20240116 | 145200 | 10176611000 | 74900 | 74800 | 74900 | 74800 | 263 |
| 246 | 20240116 | 145100 | 10156926600 | 74900 | 75000 | 75000 | 74800 | 621 |
| 247 | 20240116 | 145000 | 10110420700 | 74900 | 74900 | 75000 | 74900 | 124 |
| 248 | 20240116 | 144900 | 10101127600 | 75000 | 74800 | 75000 | 74800 | 205 |
| 249 | 20240116 | 144800 | 10085773800 | 74800 | 74800 | 74900 | 74800 | 92 |
| 250 | 20240116 | 144700 | 10078886500 | 74800 | 74900 | 75000 | 74800 | 122 |
| 251 | 20240116 | 144600 | 10069749700 | 74900 | 74800 | 74900 | 74800 | 173 |
| 252 | 20240116 | 144500 | 10056798800 | 74900 | 74900 | 74900 | 74800 | 104 |
| 253 | 20240116 | 144400 | 10049012500 | 74800 | 74800 | 74900 | 74700 | 236 |
| 254 | 20240116 | 144300 | 10031358800 | 74800 | 74800 | 74900 | 74700 | 131 |
| 255 | 20240116 | 144200 | 10021559800 | 74700 | 74900 | 74900 | 74700 | 365 |
| 256 | 20240116 | 144100 | 9994271200 | 74800 | 74800 | 74900 | 74800 | 144 |
| 257 | 20240116 | 144000 | 9983493200 | 74800 | 74900 | 74900 | 74700 | 1509 |
| 258 | 20240116 | 143900 | 9870729300 | 74900 | 74700 | 74900 | 74700 | 267 |
| 259 | 20240116 | 143800 | 9850752700 | 74900 | 74700 | 74900 | 74700 | 761 |
| 260 | 20240116 | 143700 | 9793844300 | 74800 | 74700 | 74800 | 74700 | 321 |
| 261 | 20240116 | 143600 | 9769855300 | 74800 | 74700 | 74800 | 74700 | 393 |
| 262 | 20240116 | 143500 | 9740489600 | 74800 | 74800 | 74900 | 74700 | 735 |
| 263 | 20240116 | 143400 | 9685507400 | 74900 | 74900 | 74900 | 74800 | 185 |
| 264 | 20240116 | 143300 | 9671662300 | 74900 | 74800 | 74900 | 74800 | 429 |
| 265 | 20240116 | 143200 | 9639570200 | 74900 | 74800 | 74900 | 74800 | 108 |
| 266 | 20240116 | 143100 | 9631491300 | 74800 | 74900 | 74900 | 74800 | 64 |
| 267 | 20240116 | 143000 | 9626702300 | 74800 | 74800 | 74900 | 74700 | 73 |
| 268 | 20240116 | 142900 | 9621242000 | 74900 | 74700 | 74900 | 74700 | 145 |
| 269 | 20240116 | 142800 | 9610397000 | 74700 | 74900 | 74900 | 74700 | 3759 |
| 270 | 20240116 | 142700 | 9329195300 | 75000 | 74900 | 75000 | 74900 | 62 |
| 271 | 20240116 | 142600 | 9324551000 | 74900 | 75000 | 75000 | 74900 | 2175 |
| 272 | 20240116 | 142500 | 9161456000 | 75100 | 75000 | 75100 | 75000 | 76 |
| 273 | 20240116 | 142400 | 9155753000 | 75000 | 75100 | 75100 | 75000 | 39 |
| 274 | 20240116 | 142300 | 9152826700 | 75000 | 75100 | 75100 | 75000 | 48 |
| 275 | 20240116 | 142200 | 9149224900 | 75100 | 75000 | 75100 | 75000 | 129 |
| 276 | 20240116 | 142100 | 9139545300 | 75100 | 75100 | 75100 | 75000 | 39 |
| 277 | 20240116 | 142000 | 9136619400 | 75100 | 75100 | 75100 | 75000 | 450 |
| 278 | 20240116 | 141900 | 9102827400 | 75000 | 75000 | 75100 | 75000 | 691 |
| 279 | 20240116 | 141800 | 9050994000 | 75000 | 75100 | 75100 | 75000 | 78 |
| 280 | 20240116 | 141700 | 9045142100 | 75100 | 75000 | 75100 | 75000 | 409 |
| 281 | 20240116 | 141600 | 9014429300 | 75100 | 75100 | 75100 | 75000 | 198 |
| 282 | 20240116 | 141500 | 8999565200 | 75000 | 75000 | 75100 | 75000 | 143 |
| 283 | 20240116 | 141400 | 8988837000 | 75100 | 75000 | 75100 | 75000 | 84 |
| 284 | 20240116 | 141300 | 8982534500 | 75100 | 75000 | 75100 | 75000 | 322 |
| 285 | 20240116 | 141200 | 8958361200 | 75100 | 75100 | 75100 | 75000 | 387 |
| 286 | 20240116 | 141100 | 8929323900 | 75100 | 75000 | 75100 | 75000 | 179 |
| 287 | 20240116 | 141000 | 8915888300 | 75000 | 75100 | 75100 | 75000 | 150 |
| 288 | 20240116 | 140900 | 8904631700 | 75000 | 75100 | 75100 | 75000 | 82 |
| 289 | 20240116 | 140800 | 8898478300 | 75000 | 75100 | 75100 | 75000 | 96 |
| 290 | 20240116 | 140700 | 8891273700 | 75100 | 75000 | 75100 | 75000 | 368 |
| 291 | 20240116 | 140600 | 8863672300 | 75000 | 75000 | 75100 | 75000 | 227 |
| 292 | 20240116 | 140500 | 8846644500 | 75000 | 75000 | 75100 | 75000 | 51 |
| 293 | 20240116 | 140400 | 8842817600 | 75100 | 75100 | 75100 | 75000 | 156 |
| 294 | 20240116 | 140300 | 8831106200 | 75000 | 75000 | 75100 | 75000 | 148 |
| 295 | 20240116 | 140200 | 8820006000 | 75000 | 74900 | 75000 | 74900 | 115 |
| 296 | 20240116 | 140100 | 8811384600 | 74900 | 74900 | 75000 | 74900 | 47 |
| 297 | 20240116 | 140000 | 8807862600 | 74900 | 74900 | 75000 | 74900 | 412 |
| 298 | 20240116 | 135900 | 8776973700 | 75000 | 74900 | 75000 | 74900 | 92 |
| 299 | 20240116 | 135800 | 8770082700 | 75000 | 74900 | 75000 | 74900 | 105 |
| 300 | 20240116 | 135700 | 8762214100 | 75000 | 74900 | 75000 | 74900 | 169 |
| 301 | 20240116 | 135600 | 8749543200 | 74900 | 74900 | 75000 | 74900 | 56 |
| 302 | 20240116 | 135500 | 8745348300 | 74900 | 75000 | 75000 | 74900 | 99 |
| 303 | 20240116 | 135400 | 8737927800 | 75100 | 75100 | 75200 | 75000 | 158 |
| 304 | 20240116 | 135300 | 8726063200 | 75100 | 75100 | 75200 | 74900 | 1676 |
| 305 | 20240116 | 135200 | 8600337900 | 75000 | 75100 | 75100 | 75000 | 85 |
| 306 | 20240116 | 135100 | 8593962300 | 75100 | 75000 | 75100 | 75000 | 99 |
| 307 | 20240116 | 135000 | 8586536400 | 75000 | 75000 | 75100 | 75000 | 124 |
| 308 | 20240116 | 134900 | 8577232300 | 75100 | 75000 | 75100 | 75000 | 63 |
| 309 | 20240116 | 134800 | 8572504300 | 75100 | 75000 | 75100 | 75000 | 105 |
| 310 | 20240116 | 134700 | 8564628500 | 75000 | 75100 | 75100 | 75000 | 127 |
| 311 | 20240116 | 134600 | 8555097700 | 75100 | 75000 | 75100 | 75000 | 124 |
| 312 | 20240116 | 134500 | 8545788400 | 75100 | 75000 | 75100 | 75000 | 80 |
| 313 | 20240116 | 134400 | 8539785700 | 75000 | 75000 | 75100 | 75000 | 83 |
| 314 | 20240116 | 134300 | 8533560500 | 75000 | 75000 | 75000 | 74900 | 97 |
| 315 | 20240116 | 134200 | 8526287400 | 74900 | 74900 | 75000 | 74900 | 78 |
| 316 | 20240116 | 134100 | 8520442900 | 74800 | 74900 | 74900 | 74800 | 81 |
| 317 | 20240116 | 134000 | 8514380700 | 74800 | 74900 | 74900 | 74800 | 714 |
| 318 | 20240116 | 133900 | 8460921800 | 74800 | 74800 | 74800 | 74700 | 560 |
| 319 | 20240116 | 133800 | 8419039300 | 74800 | 74800 | 74800 | 74700 | 149 |
| 320 | 20240116 | 133700 | 8407899100 | 74800 | 74800 | 74800 | 74700 | 144 |
| 321 | 20240116 | 133600 | 8397136500 | 74800 | 74800 | 74900 | 74800 | 687 |
| 322 | 20240116 | 133500 | 8345746000 | 74900 | 74800 | 74900 | 74800 | 340 |
| 323 | 20240116 | 133400 | 8320312900 | 74800 | 74900 | 74900 | 74800 | 89 |
| 324 | 20240116 | 133300 | 8313650000 | 74800 | 74900 | 74900 | 74800 | 70 |
| 325 | 20240116 | 133200 | 8308410300 | 74900 | 74900 | 74900 | 74800 | 288 |
| 326 | 20240116 | 133100 | 8286842100 | 74900 | 74900 | 74900 | 74800 | 214 |
| 327 | 20240116 | 133000 | 8270817100 | 74800 | 75000 | 75000 | 74800 | 3846 |
| 328 | 20240116 | 132900 | 7982887100 | 74900 | 75000 | 75000 | 74900 | 200 |
| 329 | 20240116 | 132800 | 7967892200 | 74900 | 74900 | 75000 | 74800 | 457 |
| 330 | 20240116 | 132700 | 7933667800 | 74800 | 74900 | 74900 | 74800 | 184 |
| 331 | 20240116 | 132600 | 7919897100 | 74900 | 74900 | 74900 | 74800 | 142 |
| 332 | 20240116 | 132500 | 7909264600 | 74800 | 74800 | 74900 | 74800 | 145 |
| 333 | 20240116 | 132400 | 7898413100 | 74800 | 74800 | 74900 | 74800 | 243 |
| 334 | 20240116 | 132300 | 7880225900 | 74900 | 74900 | 74900 | 74800 | 1220 |
| 335 | 20240116 | 132200 | 7788947700 | 74900 | 75000 | 75000 | 74900 | 1045 |
| 336 | 20240116 | 132100 | 7710673100 | 75000 | 74900 | 75000 | 74900 | 140 |
| 337 | 20240116 | 132000 | 7700176500 | 74900 | 75000 | 75100 | 74900 | 477 |
| 338 | 20240116 | 131900 | 7664409600 | 75000 | 74700 | 75000 | 74700 | 943 |
| 339 | 20240116 | 131800 | 7593873900 | 74800 | 74800 | 74900 | 74700 | 638 |
| 340 | 20240116 | 131700 | 7546156100 | 74800 | 74900 | 75000 | 74800 | 911 |
| 341 | 20240116 | 131600 | 7477926700 | 74900 | 75100 | 75100 | 74900 | 1869 |
| 342 | 20240116 | 131500 | 7337747800 | 75100 | 75000 | 75500 | 75000 | 1089 |
| 343 | 20240116 | 131400 | 7255883600 | 75100 | 75000 | 75100 | 75000 | 171 |
| 344 | 20240116 | 131300 | 7243057800 | 75000 | 75000 | 75100 | 75000 | 714 |
| 345 | 20240116 | 131200 | 7189503400 | 75100 | 75000 | 75100 | 75000 | 204 |
| 346 | 20240116 | 131100 | 7174186000 | 75000 | 75200 | 75200 | 75000 | 3523 |
| 347 | 20240116 | 131000 | 6909661700 | 75200 | 75300 | 75300 | 75200 | 1452 |
| 348 | 20240116 | 130900 | 6800468000 | 75300 | 75200 | 75300 | 75200 | 132 |
| 349 | 20240116 | 130800 | 6790538200 | 75200 | 75300 | 75300 | 75200 | 64 |
| 350 | 20240116 | 130700 | 6785722400 | 75300 | 75300 | 75300 | 75200 | 113 |
| 351 | 20240116 | 130600 | 6777217800 | 75300 | 75300 | 75300 | 75200 | 261 |
| 352 | 20240116 | 130500 | 6757582800 | 75300 | 75200 | 75300 | 75200 | 707 |
| 353 | 20240116 | 130400 | 6704386400 | 75200 | 75700 | 75700 | 75200 | 11406 |
| 354 | 20240116 | 130300 | 5843598600 | 75600 | 75700 | 75700 | 75600 | 318 |
| 355 | 20240116 | 130200 | 5819557500 | 75600 | 75700 | 75700 | 75600 | 164 |
| 356 | 20240116 | 130100 | 5807148300 | 75600 | 75700 | 75700 | 75600 | 185 |
| 357 | 20240116 | 130000 | 5793157900 | 75700 | 75700 | 75700 | 75600 | 89 |
| 358 | 20240116 | 125900 | 5786428600 | 75600 | 75700 | 75700 | 75600 | 921 |
| 359 | 20240116 | 125800 | 5716796600 | 75600 | 75600 | 75600 | 75600 | 60 |
| 360 | 20240116 | 125700 | 5712260600 | 75600 | 75600 | 75600 | 75600 | 578 |
| 361 | 20240116 | 125600 | 5668563800 | 75600 | 75600 | 75700 | 75600 | 173 |
| 362 | 20240116 | 125500 | 5655483500 | 75700 | 75600 | 75700 | 75600 | 448 |
| 363 | 20240116 | 125400 | 5621572800 | 75600 | 75600 | 75700 | 75600 | 70 |
| 364 | 20240116 | 125300 | 5616280300 | 75600 | 75600 | 75700 | 75600 | 301 |
| 365 | 20240116 | 125200 | 5593523100 | 75600 | 75600 | 75700 | 75600 | 36 |
| 366 | 20240116 | 125100 | 5590801100 | 75700 | 75700 | 75700 | 75600 | 841 |
| 367 | 20240116 | 125000 | 5527217300 | 75600 | 75600 | 75600 | 75600 | 76 |
| 368 | 20240116 | 124900 | 5521471700 | 75600 | 75700 | 75700 | 75600 | 91 |
| 369 | 20240116 | 124800 | 5514591300 | 75600 | 75700 | 75700 | 75600 | 86 |
| 370 | 20240116 | 124700 | 5508088300 | 75600 | 75600 | 75700 | 75600 | 694 |
| 371 | 20240116 | 124600 | 5455614500 | 75600 | 75600 | 75700 | 75600 | 283 |
| 372 | 20240116 | 124500 | 5434207300 | 75600 | 75600 | 75700 | 75600 | 90 |
| 373 | 20240116 | 124400 | 5427401700 | 75600 | 75600 | 75700 | 75600 | 71 |
| 374 | 20240116 | 124300 | 5422034000 | 75600 | 75600 | 75700 | 75600 | 86 |
| 375 | 20240116 | 124200 | 5415532100 | 75700 | 75600 | 75700 | 75600 | 111 |
| 376 | 20240116 | 124100 | 5407137900 | 75700 | 75600 | 75700 | 75600 | 84 |
| 377 | 20240116 | 124000 | 5400785800 | 75600 | 75600 | 75700 | 75600 | 130 |
| 378 | 20240116 | 123900 | 5390956200 | 75700 | 75600 | 75700 | 75600 | 95 |
| 379 | 20240116 | 123800 | 5383769600 | 75700 | 75700 | 75700 | 75600 | 2418 |
| 380 | 20240116 | 123700 | 5200763100 | 75700 | 75700 | 75800 | 75700 | 48 |
| 381 | 20240116 | 123600 | 5197128100 | 75700 | 75700 | 75800 | 75700 | 194 |
| 382 | 20240116 | 123500 | 5182432300 | 75700 | 75800 | 75900 | 75700 | 2043 |
| 383 | 20240116 | 123400 | 5027649700 | 75900 | 75900 | 75900 | 75800 | 196 |
| 384 | 20240116 | 123300 | 5012779800 | 75900 | 75900 | 76000 | 75900 | 34 |
| 385 | 20240116 | 123200 | 5010199100 | 75900 | 75900 | 76000 | 75900 | 55 |
| 386 | 20240116 | 123100 | 5006023300 | 76000 | 75900 | 76000 | 75800 | 90 |
| 387 | 20240116 | 123000 | 4999193400 | 75900 | 75900 | 75900 | 75900 | 69 |
| 388 | 20240116 | 122900 | 4993956300 | 75900 | 75800 | 75900 | 75800 | 55 |
| 389 | 20240116 | 122800 | 4989784100 | 75900 | 75900 | 75900 | 75800 | 123 |
| 390 | 20240116 | 122700 | 4980448900 | 75900 | 75900 | 75900 | 75900 | 28 |
| 391 | 20240116 | 122600 | 4978323700 | 75900 | 75900 | 76000 | 75900 | 73 |
| 392 | 20240116 | 122500 | 4972781700 | 75900 | 75800 | 76000 | 75800 | 554 |
| 393 | 20240116 | 122400 | 4930727800 | 75800 | 75900 | 75900 | 75800 | 29 |
| 394 | 20240116 | 122300 | 4928528200 | 75800 | 75800 | 75800 | 75800 | 31 |
| 395 | 20240116 | 122200 | 4926178400 | 75800 | 75800 | 75900 | 75800 | 155 |
| 396 | 20240116 | 122100 | 4914429300 | 75800 | 75900 | 75900 | 75800 | 48 |
| 397 | 20240116 | 122000 | 4910789000 | 75900 | 75900 | 75900 | 75800 | 212 |
| 398 | 20240116 | 121900 | 4894703900 | 75900 | 75800 | 76000 | 75800 | 264 |
| 399 | 20240116 | 121800 | 4874667800 | 75800 | 75800 | 75900 | 75800 | 121 |
| 400 | 20240116 | 121700 | 4865494600 | 75800 | 75900 | 75900 | 75800 | 93 |
| 401 | 20240116 | 121600 | 4858441000 | 75800 | 75800 | 75900 | 75800 | 58 |
| 402 | 20240116 | 121500 | 4854043500 | 75900 | 75800 | 75900 | 75800 | 267 |
| 403 | 20240116 | 121400 | 4833803400 | 75800 | 75800 | 75800 | 75800 | 28 |
| 404 | 20240116 | 121300 | 4831681000 | 75800 | 75800 | 75900 | 75800 | 186 |
| 405 | 20240116 | 121200 | 4817580300 | 75800 | 75800 | 75900 | 75800 | 295 |
| 406 | 20240116 | 121100 | 4795214100 | 75800 | 75800 | 75800 | 75800 | 329 |
| 407 | 20240116 | 121000 | 4770275900 | 75800 | 75900 | 75900 | 75800 | 103 |
| 408 | 20240116 | 120900 | 4762464500 | 75800 | 75900 | 75900 | 75800 | 94 |
| 409 | 20240116 | 120800 | 4755335700 | 75800 | 75800 | 75800 | 75800 | 106 |
| 410 | 20240116 | 120700 | 4747300900 | 75800 | 75800 | 75900 | 75800 | 105 |
| 411 | 20240116 | 120600 | 4739339200 | 75800 | 75800 | 75900 | 75800 | 112 |
| 412 | 20240116 | 120500 | 4730849200 | 75800 | 75900 | 75900 | 75800 | 173 |
| 413 | 20240116 | 120400 | 4717727100 | 75800 | 75800 | 75800 | 75800 | 67 |
| 414 | 20240116 | 120300 | 4712648500 | 75800 | 75800 | 75800 | 75800 | 105 |
| 415 | 20240116 | 120200 | 4704689500 | 75800 | 75800 | 75900 | 75800 | 86 |
| 416 | 20240116 | 120100 | 4698167200 | 75900 | 75800 | 75900 | 75800 | 152 |
| 417 | 20240116 | 120000 | 4686637000 | 75800 | 75800 | 75800 | 75800 | 53 |
| 418 | 20240116 | 115900 | 4682619600 | 75800 | 75800 | 75900 | 75800 | 169 |
| 419 | 20240116 | 115800 | 4669806500 | 75800 | 75800 | 75800 | 75800 | 43 |
| 420 | 20240116 | 115700 | 4666547100 | 75800 | 75900 | 75900 | 75800 | 93 |
| 421 | 20240116 | 115600 | 4659494400 | 75800 | 75900 | 75900 | 75800 | 60 |
| 422 | 20240116 | 115500 | 4654945400 | 75800 | 75900 | 75900 | 75800 | 141 |
| 423 | 20240116 | 115400 | 4644255500 | 75800 | 75800 | 75900 | 75800 | 81 |
| 424 | 20240116 | 115300 | 4638114300 | 75800 | 75800 | 75800 | 75800 | 57 |
| 425 | 20240116 | 115200 | 4633793700 | 75900 | 75900 | 75900 | 75800 | 55 |
| 426 | 20240116 | 115100 | 4629624400 | 75900 | 75800 | 75900 | 75800 | 173 |
| 427 | 20240116 | 115000 | 4616506500 | 75800 | 75800 | 75800 | 75800 | 95 |
| 428 | 20240116 | 114900 | 4609305500 | 75900 | 75900 | 75900 | 75800 | 183 |
| 429 | 20240116 | 114800 | 4595428500 | 75900 | 75800 | 75900 | 75800 | 56 |
| 430 | 20240116 | 114700 | 4591182400 | 75800 | 75800 | 75900 | 75800 | 67 |
| 431 | 20240116 | 114600 | 4586103700 | 75800 | 75800 | 75900 | 75800 | 115 |
| 432 | 20240116 | 114500 | 4577378600 | 75800 | 75800 | 75900 | 75800 | 49 |
| 433 | 20240116 | 114400 | 4573664100 | 75800 | 75900 | 75900 | 75800 | 39 |
| 434 | 20240116 | 114300 | 4570706500 | 75800 | 75800 | 75900 | 75800 | 193 |
| 435 | 20240116 | 114200 | 4556061200 | 75900 | 75900 | 75900 | 75800 | 38 |
| 436 | 20240116 | 114100 | 4553179800 | 75900 | 75900 | 75900 | 75800 | 133 |
| 437 | 20240116 | 114000 | 4543087700 | 75900 | 75900 | 76000 | 75900 | 75 |
| 438 | 20240116 | 113900 | 4537393900 | 75900 | 75900 | 75900 | 75800 | 204 |
| 439 | 20240116 | 113800 | 4521914400 | 75900 | 75800 | 75900 | 75800 | 82 |
| 440 | 20240116 | 113700 | 4515696200 | 75900 | 75800 | 75900 | 75800 | 36 |
| 441 | 20240116 | 113600 | 4512967000 | 75900 | 75800 | 75900 | 75800 | 125 |
| 442 | 20240116 | 113500 | 4503485700 | 75800 | 75800 | 75900 | 75800 | 63 |
| 443 | 20240116 | 113400 | 4498708900 | 75800 | 75800 | 75900 | 75800 | 35 |
| 444 | 20240116 | 113300 | 4496055800 | 75800 | 75800 | 76000 | 75800 | 196 |
| 445 | 20240116 | 113200 | 4481181900 | 75800 | 75800 | 75900 | 75800 | 122 |
| 446 | 20240116 | 113100 | 4471931000 | 75900 | 75900 | 75900 | 75800 | 202 |
| 447 | 20240116 | 113000 | 4456600400 | 75900 | 76000 | 76000 | 75900 | 456 |
| 448 | 20240116 | 112900 | 4421989400 | 76000 | 76000 | 76100 | 75900 | 1246 |
| 449 | 20240116 | 112800 | 4327293700 | 76000 | 76000 | 76000 | 76000 | 86 |
| 450 | 20240116 | 112700 | 4320757700 | 76000 | 76100 | 76100 | 76000 | 49 |
| 451 | 20240116 | 112600 | 4317031900 | 76000 | 76000 | 76000 | 76000 | 88 |
| 452 | 20240116 | 112500 | 4310343900 | 76000 | 76000 | 76000 | 76000 | 50 |
| 453 | 20240116 | 112400 | 4306543900 | 76000 | 76100 | 76200 | 76000 | 69 |
| 454 | 20240116 | 112300 | 4301293000 | 76100 | 76100 | 76100 | 76100 | 99 |
| 455 | 20240116 | 112200 | 4293759100 | 76100 | 76100 | 76200 | 76100 | 36 |
| 456 | 20240116 | 112100 | 4291019100 | 76100 | 76100 | 76200 | 76100 | 101 |
| 457 | 20240116 | 112000 | 4283326500 | 76100 | 76100 | 76200 | 76100 | 107 |
| 458 | 20240116 | 111900 | 4275180300 | 76100 | 76000 | 76200 | 76000 | 165 |
| 459 | 20240116 | 111800 | 4262623400 | 76000 | 76000 | 76100 | 76000 | 175 |
| 460 | 20240116 | 111700 | 4249322800 | 76000 | 76000 | 76100 | 76000 | 186 |
| 461 | 20240116 | 111600 | 4235174400 | 76000 | 76100 | 76100 | 76000 | 82 |
| 462 | 20240116 | 111500 | 4228940600 | 76000 | 76000 | 76100 | 76000 | 69 |
| 463 | 20240116 | 111400 | 4223692700 | 76100 | 76000 | 76100 | 76000 | 102 |
| 464 | 20240116 | 111300 | 4215933900 | 76000 | 76100 | 76100 | 76000 | 207 |
| 465 | 20240116 | 111200 | 4200186000 | 76100 | 76100 | 76100 | 76100 | 65 |
| 466 | 20240116 | 111100 | 4195239500 | 76100 | 76200 | 76200 | 76100 | 89 |
| 467 | 20240116 | 111000 | 4188465300 | 76100 | 76100 | 76200 | 76100 | 72 |
| 468 | 20240116 | 110900 | 4182985600 | 76100 | 76100 | 76200 | 76100 | 69 |
| 469 | 20240116 | 110800 | 4177734300 | 76100 | 76200 | 76200 | 76000 | 52 |
| 470 | 20240116 | 110700 | 4173776400 | 76000 | 76000 | 76200 | 76000 | 245 |
| 471 | 20240116 | 110600 | 4155144600 | 76000 | 76100 | 76100 | 76000 | 47 |
| 472 | 20240116 | 110500 | 4151572100 | 76100 | 76000 | 76100 | 76000 | 158 |
| 473 | 20240116 | 110400 | 4139554300 | 76000 | 76000 | 76100 | 76000 | 101 |
| 474 | 20240116 | 110300 | 4131871100 | 76000 | 76000 | 76000 | 76000 | 37 |
| 475 | 20240116 | 110200 | 4129059100 | 76100 | 76000 | 76100 | 75900 | 162 |
| 476 | 20240116 | 110100 | 4116747000 | 75900 | 75900 | 76100 | 75900 | 152 |
| 477 | 20240116 | 110000 | 4105198000 | 76000 | 76000 | 76000 | 75900 | 474 |
| 478 | 20240116 | 105900 | 4069181900 | 75900 | 76000 | 76000 | 75900 | 52 |
| 479 | 20240116 | 105800 | 4065235000 | 75900 | 75900 | 75900 | 75900 | 116 |
| 480 | 20240116 | 105700 | 4056430600 | 75900 | 75900 | 76000 | 75900 | 119 |
| 481 | 20240116 | 105600 | 4047397100 | 75900 | 75900 | 76000 | 75900 | 66 |
| 482 | 20240116 | 105500 | 4042386500 | 75900 | 75900 | 75900 | 75800 | 200 |
| 483 | 20240116 | 105400 | 4027208000 | 75900 | 75800 | 75900 | 75800 | 309 |
| 484 | 20240116 | 105300 | 4003760300 | 75800 | 75900 | 75900 | 75800 | 116 |
| 485 | 20240116 | 105200 | 3994965700 | 75800 | 75800 | 75900 | 75800 | 143 |
| 486 | 20240116 | 105100 | 3984122600 | 75800 | 75900 | 75900 | 75800 | 119 |
| 487 | 20240116 | 105000 | 3975101100 | 75800 | 75800 | 75900 | 75800 | 53 |
| 488 | 20240116 | 104900 | 3971083400 | 75800 | 75800 | 75900 | 75800 | 107 |
| 489 | 20240116 | 104800 | 3962971400 | 75800 | 75800 | 75900 | 75800 | 65 |
| 490 | 20240116 | 104700 | 3958044300 | 75800 | 75900 | 75900 | 75800 | 202 |
| 491 | 20240116 | 104600 | 3942722000 | 75900 | 75900 | 75900 | 75800 | 134 |
| 492 | 20240116 | 104500 | 3932563200 | 75900 | 75900 | 75900 | 75800 | 148 |
| 493 | 20240116 | 104400 | 3921344600 | 75800 | 75900 | 75900 | 75800 | 131 |
| 494 | 20240116 | 104300 | 3911410300 | 75800 | 75800 | 75900 | 75800 | 98 |
| 495 | 20240116 | 104200 | 3903976400 | 75800 | 75900 | 75900 | 75800 | 176 |
| 496 | 20240116 | 104100 | 3890632200 | 75800 | 75900 | 75900 | 75800 | 86 |
| 497 | 20240116 | 104000 | 3884110800 | 75800 | 75800 | 75900 | 75800 | 48 |
| 498 | 20240116 | 103900 | 3880471200 | 75800 | 75800 | 75900 | 75800 | 67 |
| 499 | 20240116 | 103800 | 3875392200 | 75800 | 75900 | 75900 | 75800 | 78 |
| 500 | 20240116 | 103700 | 3869477200 | 75800 | 75800 | 75900 | 75800 | 94 |
| 501 | 20240116 | 103600 | 3862346100 | 75800 | 75800 | 75900 | 75800 | 86 |
| 502 | 20240116 | 103500 | 3855821800 | 75800 | 75700 | 75900 | 75700 | 552 |
| 503 | 20240116 | 103400 | 3813977900 | 75800 | 75700 | 75800 | 75700 | 67 |
| 504 | 20240116 | 103300 | 3808905700 | 75700 | 75700 | 75800 | 75700 | 105 |
| 505 | 20240116 | 103200 | 3800949700 | 75700 | 75700 | 75800 | 75700 | 315 |
| 506 | 20240116 | 103100 | 3777078100 | 75700 | 75700 | 75800 | 75700 | 115 |
| 507 | 20240116 | 103000 | 3768372500 | 75700 | 75800 | 75800 | 75700 | 106 |
| 508 | 20240116 | 102900 | 3760346200 | 75700 | 75700 | 75700 | 75700 | 56 |
| 509 | 20240116 | 102800 | 3756107000 | 75700 | 75700 | 75800 | 75700 | 74 |
| 510 | 20240116 | 102700 | 3750504900 | 75700 | 75700 | 75800 | 75700 | 283 |
| 511 | 20240116 | 102600 | 3729078300 | 75600 | 75700 | 75800 | 75600 | 1423 |
| 512 | 20240116 | 102500 | 3621373800 | 75700 | 75800 | 75800 | 75700 | 100 |
| 513 | 20240116 | 102400 | 3613800000 | 75700 | 75700 | 75800 | 75700 | 89 |
| 514 | 20240116 | 102300 | 3607059900 | 75700 | 75700 | 75800 | 75700 | 100 |
| 515 | 20240116 | 102200 | 3599489200 | 75700 | 75800 | 75800 | 75700 | 767 |
| 516 | 20240116 | 102100 | 3541374400 | 75800 | 75900 | 75900 | 75800 | 778 |
| 517 | 20240116 | 102000 | 3482362800 | 75900 | 75900 | 75900 | 75800 | 140 |
| 518 | 20240116 | 101900 | 3471743300 | 75900 | 75900 | 75900 | 75800 | 180 |
| 519 | 20240116 | 101800 | 3458095300 | 75800 | 75900 | 75900 | 75800 | 155 |
| 520 | 20240116 | 101700 | 3446342200 | 75800 | 75800 | 75900 | 75800 | 134 |
| 521 | 20240116 | 101600 | 3436177300 | 75800 | 75900 | 75900 | 75800 | 132 |
| 522 | 20240116 | 101500 | 3426171500 | 75900 | 75900 | 75900 | 75800 | 76 |
| 523 | 20240116 | 101400 | 3420409500 | 75800 | 75800 | 75900 | 75800 | 65 |
| 524 | 20240116 | 101300 | 3415480600 | 75800 | 75800 | 76000 | 75800 | 288 |
| 525 | 20240116 | 101200 | 3393639600 | 75900 | 75900 | 76100 | 75800 | 112 |
| 526 | 20240116 | 101100 | 3385139700 | 76200 | 76000 | 76200 | 75800 | 113 |
| 527 | 20240116 | 101000 | 3376549500 | 76000 | 75500 | 76000 | 75500 | 1974 |
| 528 | 20240116 | 100900 | 3227139400 | 75500 | 75500 | 75600 | 75500 | 245 |
| 529 | 20240116 | 100800 | 3208621500 | 75600 | 75600 | 75700 | 75500 | 938 |
| 530 | 20240116 | 100700 | 3137722100 | 75600 | 75700 | 75800 | 75600 | 1316 |
| 531 | 20240116 | 100600 | 3038129100 | 75700 | 75700 | 75800 | 75700 | 400 |
| 532 | 20240116 | 100500 | 3007848600 | 75800 | 75800 | 75800 | 75700 | 136 |
| 533 | 20240116 | 100400 | 2997541200 | 75800 | 75800 | 75900 | 75700 | 385 |
| 534 | 20240116 | 100300 | 2968365300 | 75800 | 75900 | 75900 | 75800 | 411 |
| 535 | 20240116 | 100200 | 2937210600 | 75800 | 75800 | 75900 | 75800 | 142 |
| 536 | 20240116 | 100100 | 2926446800 | 75900 | 75900 | 75900 | 75800 | 674 |
| 537 | 20240116 | 100000 | 2875352400 | 75800 | 75800 | 76000 | 75800 | 292 |
| 538 | 20240116 | 095900 | 2853199200 | 75800 | 75900 | 76200 | 75800 | 379 |
| 539 | 20240116 | 095800 | 2824391300 | 75900 | 75800 | 75900 | 75800 | 540 |
| 540 | 20240116 | 095700 | 2783441700 | 75800 | 75800 | 75900 | 75800 | 75 |
| 541 | 20240116 | 095600 | 2777754400 | 75900 | 75800 | 75900 | 75700 | 803 |
| 542 | 20240116 | 095500 | 2716882000 | 75900 | 75800 | 75900 | 75800 | 481 |
| 543 | 20240116 | 095400 | 2680420300 | 75800 | 75800 | 75900 | 75800 | 893 |
| 544 | 20240116 | 095300 | 2612720800 | 75900 | 76000 | 76100 | 75800 | 4417 |
| 545 | 20240116 | 095200 | 2277137400 | 76100 | 76000 | 76100 | 76000 | 590 |
| 546 | 20240116 | 095100 | 2232289700 | 76000 | 76100 | 76200 | 76000 | 1697 |
| 547 | 20240116 | 095000 | 2103171100 | 76100 | 76300 | 76300 | 76100 | 4311 |
| 548 | 20240116 | 094900 | 1774804100 | 76300 | 76300 | 76300 | 76200 | 499 |
| 549 | 20240116 | 094800 | 1736742400 | 76300 | 76300 | 76300 | 76200 | 295 |
| 550 | 20240116 | 094700 | 1714259600 | 76300 | 76300 | 76300 | 76200 | 361 |
| 551 | 20240116 | 094600 | 1686718100 | 76300 | 76400 | 76400 | 76200 | 249 |
| 552 | 20240116 | 094500 | 1667705600 | 76400 | 76500 | 76500 | 76400 | 65 |
| 553 | 20240116 | 094400 | 1662736800 | 76400 | 76300 | 76400 | 76200 | 907 |
| 554 | 20240116 | 094300 | 1593511000 | 76300 | 76300 | 76300 | 76200 | 113 |
| 555 | 20240116 | 094200 | 1584893900 | 76300 | 76300 | 76300 | 76200 | 99 |
| 556 | 20240116 | 094100 | 1577342300 | 76200 | 76300 | 76300 | 76200 | 645 |
| 557 | 20240116 | 094000 | 1528149800 | 76300 | 76400 | 76400 | 76300 | 162 |
| 558 | 20240116 | 093900 | 1515787200 | 76400 | 76600 | 76600 | 76300 | 1316 |
| 559 | 20240116 | 093800 | 1415149400 | 76600 | 76700 | 76700 | 76500 | 864 |
| 560 | 20240116 | 093700 | 1348973900 | 76600 | 76700 | 76700 | 76600 | 832 |
| 561 | 20240116 | 093600 | 1285228500 | 76700 | 76600 | 76700 | 76600 | 157 |
| 562 | 20240116 | 093500 | 1273186900 | 76700 | 76700 | 76700 | 76600 | 105 |
| 563 | 20240116 | 093400 | 1265137900 | 76700 | 76600 | 76800 | 76600 | 514 |
| 564 | 20240116 | 093300 | 1225714300 | 76700 | 76600 | 76700 | 76600 | 81 |
| 565 | 20240116 | 093200 | 1219508200 | 76700 | 76600 | 76700 | 76600 | 164 |
| 566 | 20240116 | 093100 | 1206943200 | 76700 | 76600 | 76700 | 76500 | 232 |
| 567 | 20240116 | 093000 | 1189173600 | 76600 | 76800 | 76800 | 76500 | 2086 |
| 568 | 20240116 | 092900 | 1029336300 | 76800 | 76700 | 76800 | 76700 | 514 |
| 569 | 20240116 | 092800 | 989887100 | 76700 | 76900 | 76900 | 76700 | 827 |
| 570 | 20240116 | 092700 | 926339300 | 76900 | 77000 | 77000 | 76900 | 124 |
| 571 | 20240116 | 092600 | 916803200 | 77000 | 77000 | 77000 | 77000 | 29 |
| 572 | 20240116 | 092500 | 914570200 | 77000 | 77100 | 77100 | 77000 | 127 |
| 573 | 20240116 | 092400 | 904781300 | 77100 | 77100 | 77100 | 77000 | 128 |
| 574 | 20240116 | 092300 | 894912700 | 77100 | 77100 | 77200 | 77100 | 193 |
| 575 | 20240116 | 092200 | 880027600 | 77100 | 77000 | 77200 | 77000 | 835 |
| 576 | 20240116 | 092100 | 815700300 | 76900 | 76800 | 76900 | 76700 | 91 |
| 577 | 20240116 | 092000 | 808712400 | 76700 | 76900 | 76900 | 76700 | 872 |
| 578 | 20240116 | 091900 | 741756700 | 76900 | 77000 | 77100 | 76800 | 2781 |
| 579 | 20240116 | 091800 | 527769100 | 77100 | 77100 | 77100 | 77000 | 219 |
| 580 | 20240116 | 091700 | 510886700 | 77100 | 77100 | 77100 | 77000 | 267 |
| 581 | 20240116 | 091600 | 490314800 | 77000 | 77200 | 77200 | 77000 | 474 |
| 582 | 20240116 | 091500 | 453776200 | 77100 | 77300 | 77300 | 77100 | 548 |
| 583 | 20240116 | 091400 | 411477100 | 77300 | 77400 | 77400 | 77200 | 115 |
| 584 | 20240116 | 091300 | 402590400 | 77300 | 77300 | 77300 | 77200 | 212 |
| 585 | 20240116 | 091200 | 386205900 | 77300 | 77200 | 77300 | 77200 | 47 |
| 586 | 20240116 | 091100 | 382573300 | 77300 | 77300 | 77400 | 77200 | 542 |
| 587 | 20240116 | 091000 | 340680900 | 77400 | 77500 | 77500 | 77300 | 486 |
| 588 | 20240116 | 090900 | 303072900 | 77500 | 77600 | 77600 | 77400 | 72 |
| 589 | 20240116 | 090800 | 297499000 | 77400 | 77500 | 77500 | 77400 | 172 |
| 590 | 20240116 | 090700 | 284176300 | 77400 | 77500 | 77500 | 77400 | 144 |
| 591 | 20240116 | 090600 | 273026600 | 77400 | 77600 | 77600 | 77400 | 397 |
| 592 | 20240116 | 090500 | 242278100 | 77600 | 77400 | 77700 | 77300 | 111 |
| 593 | 20240116 | 090400 | 233687600 | 77500 | 77700 | 77700 | 77400 | 706 |
| 594 | 20240116 | 090300 | 178994800 | 77700 | 77700 | 77700 | 77500 | 534 |
| 595 | 20240116 | 090200 | 137554300 | 77600 | 77700 | 78000 | 77600 | 165 |
| 596 | 20240116 | 090100 | 124733200 | 77700 | 77700 | 78000 | 77600 | 400 |
| 597 | 20240116 | 090000 | 93647100 | 77600 | 77400 | 78100 | 77400 | 1208 |