32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 3 | 20240116 | 190900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 4 | 20240116 | 190800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 5 | 20240116 | 190700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 6 | 20240116 | 190600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 7 | 20240116 | 190500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 8 | 20240116 | 190400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 9 | 20240116 | 190300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 10 | 20240116 | 190200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 11 | 20240116 | 190100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 12 | 20240116 | 190000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 13 | 20240116 | 185900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 14 | 20240116 | 185800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 15 | 20240116 | 185700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 16 | 20240116 | 185600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 17 | 20240116 | 185500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 18 | 20240116 | 185400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 19 | 20240116 | 185300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 20 | 20240116 | 185200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 21 | 20240116 | 185100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 22 | 20240116 | 185000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 23 | 20240116 | 184900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 24 | 20240116 | 184800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 25 | 20240116 | 184700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 26 | 20240116 | 184600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 27 | 20240116 | 184500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 28 | 20240116 | 184400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 29 | 20240116 | 184300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 30 | 20240116 | 184200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 31 | 20240116 | 184100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 32 | 20240116 | 184000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 33 | 20240116 | 183900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 34 | 20240116 | 183800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 35 | 20240116 | 183700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 36 | 20240116 | 183600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 37 | 20240116 | 183500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 38 | 20240116 | 183400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 39 | 20240116 | 183300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 40 | 20240116 | 183200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 41 | 20240116 | 183100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 42 | 20240116 | 183000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 43 | 20240116 | 182900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 44 | 20240116 | 182800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 45 | 20240116 | 182700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 46 | 20240116 | 182600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 47 | 20240116 | 182500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 48 | 20240116 | 182400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 49 | 20240116 | 182300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 50 | 20240116 | 182200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 51 | 20240116 | 182100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 52 | 20240116 | 182000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 53 | 20240116 | 181900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 54 | 20240116 | 181800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 55 | 20240116 | 181700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 56 | 20240116 | 181600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 57 | 20240116 | 181500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 58 | 20240116 | 181400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 59 | 20240116 | 181300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 60 | 20240116 | 181200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 61 | 20240116 | 181100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 62 | 20240116 | 181000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 63 | 20240116 | 180900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 64 | 20240116 | 180800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 65 | 20240116 | 180700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 66 | 20240116 | 180600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 67 | 20240116 | 180500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 68 | 20240116 | 180400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 69 | 20240116 | 180300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 70 | 20240116 | 180200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 71 | 20240116 | 180100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 72 | 20240116 | 180000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 73 | 20240116 | 175900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 74 | 20240116 | 175800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 75 | 20240116 | 175700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 76 | 20240116 | 175600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 77 | 20240116 | 175500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 78 | 20240116 | 175400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 79 | 20240116 | 175300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 80 | 20240116 | 175200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 81 | 20240116 | 175100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 82 | 20240116 | 175000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 83 | 20240116 | 174900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 84 | 20240116 | 174800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 85 | 20240116 | 174700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 86 | 20240116 | 174600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 87 | 20240116 | 174500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 88 | 20240116 | 174400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 89 | 20240116 | 174300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 90 | 20240116 | 174200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 91 | 20240116 | 174100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 92 | 20240116 | 174000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 93 | 20240116 | 173900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 94 | 20240116 | 173800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 95 | 20240116 | 173700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 96 | 20240116 | 173600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 97 | 20240116 | 173500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 98 | 20240116 | 173400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 99 | 20240116 | 173300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 100 | 20240116 | 173200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 101 | 20240116 | 173100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 102 | 20240116 | 173000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 103 | 20240116 | 172900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 104 | 20240116 | 172800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 105 | 20240116 | 172700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 106 | 20240116 | 172600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 107 | 20240116 | 172500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 108 | 20240116 | 172400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 109 | 20240116 | 172300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 110 | 20240116 | 172200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 111 | 20240116 | 172100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 112 | 20240116 | 172000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 113 | 20240116 | 171900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 114 | 20240116 | 171800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 115 | 20240116 | 171700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 116 | 20240116 | 171600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 117 | 20240116 | 171500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 118 | 20240116 | 171400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 119 | 20240116 | 171300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 120 | 20240116 | 171200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 121 | 20240116 | 171100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 122 | 20240116 | 171000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 123 | 20240116 | 170900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 124 | 20240116 | 170800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 125 | 20240116 | 170700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 126 | 20240116 | 170600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 127 | 20240116 | 170500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 128 | 20240116 | 170400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 129 | 20240116 | 170300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 130 | 20240116 | 170200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 131 | 20240116 | 170100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 132 | 20240116 | 170000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 133 | 20240116 | 165900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 134 | 20240116 | 165800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 135 | 20240116 | 165700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 136 | 20240116 | 165600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 137 | 20240116 | 165500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 138 | 20240116 | 165400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 139 | 20240116 | 165300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 140 | 20240116 | 165200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 141 | 20240116 | 165100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 142 | 20240116 | 165000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 143 | 20240116 | 164900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 144 | 20240116 | 164800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 145 | 20240116 | 164700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 146 | 20240116 | 164600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 147 | 20240116 | 164500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 148 | 20240116 | 164400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 149 | 20240116 | 164300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 150 | 20240116 | 164200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 151 | 20240116 | 164100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 152 | 20240116 | 164000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 153 | 20240116 | 163900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 154 | 20240116 | 163800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 155 | 20240116 | 163700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 156 | 20240116 | 163600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 157 | 20240116 | 163500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 158 | 20240116 | 163400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 159 | 20240116 | 163300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 160 | 20240116 | 163200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 161 | 20240116 | 163100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 162 | 20240116 | 163000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 163 | 20240116 | 162900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 164 | 20240116 | 162800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 165 | 20240116 | 162700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 166 | 20240116 | 162600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 167 | 20240116 | 162500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 168 | 20240116 | 162400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 169 | 20240116 | 162300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 170 | 20240116 | 162200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 171 | 20240116 | 162100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 172 | 20240116 | 162000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 173 | 20240116 | 161900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 174 | 20240116 | 161800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 175 | 20240116 | 161700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 176 | 20240116 | 161600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 177 | 20240116 | 161500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 178 | 20240116 | 161400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 179 | 20240116 | 161300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 180 | 20240116 | 161200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 181 | 20240116 | 161100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 182 | 20240116 | 161000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 183 | 20240116 | 160900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 184 | 20240116 | 160800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 185 | 20240116 | 160700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 186 | 20240116 | 160600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 187 | 20240116 | 160500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 188 | 20240116 | 160400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 189 | 20240116 | 160300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 190 | 20240116 | 160200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 191 | 20240116 | 160100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 192 | 20240116 | 160000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 193 | 20240116 | 155900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 194 | 20240116 | 155800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 195 | 20240116 | 155700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 196 | 20240116 | 155600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 197 | 20240116 | 155500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 198 | 20240116 | 155400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 199 | 20240116 | 155300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 200 | 20240116 | 155200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 201 | 20240116 | 155100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 202 | 20240116 | 155000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 203 | 20240116 | 154900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 204 | 20240116 | 154800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 205 | 20240116 | 154700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 206 | 20240116 | 154600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 207 | 20240116 | 154500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 208 | 20240116 | 154400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 209 | 20240116 | 154300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 210 | 20240116 | 154200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 211 | 20240116 | 154100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 212 | 20240116 | 154000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 213 | 20240116 | 153900 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 214 | 20240116 | 153800 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 215 | 20240116 | 153700 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 216 | 20240116 | 153600 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 217 | 20240116 | 153500 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 218 | 20240116 | 153400 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 219 | 20240116 | 153300 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 220 | 20240116 | 153200 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 221 | 20240116 | 153100 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 0 |
| 222 | 20240116 | 153000 | 7793313400 | 62100 | 62100 | 62100 | 62100 | 644 |
| 223 | 20240116 | 152900 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 224 | 20240116 | 152800 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 225 | 20240116 | 152700 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 226 | 20240116 | 152600 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 227 | 20240116 | 152500 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 228 | 20240116 | 152400 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 229 | 20240116 | 152300 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 230 | 20240116 | 152200 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 231 | 20240116 | 152100 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 232 | 20240116 | 152000 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 233 | 20240116 | 151900 | 7753321000 | 62200 | 62200 | 62200 | 62200 | 206 |
| 234 | 20240116 | 151800 | 7740507800 | 62200 | 62200 | 62200 | 62200 | 384 |
| 235 | 20240116 | 151700 | 7716623000 | 62200 | 62600 | 62600 | 62200 | 143 |
| 236 | 20240116 | 151600 | 7707715900 | 62300 | 62500 | 62500 | 62200 | 112 |
| 237 | 20240116 | 151500 | 7700730900 | 62400 | 62400 | 62700 | 62400 | 379 |
| 238 | 20240116 | 151400 | 7676999000 | 62500 | 62400 | 62500 | 62400 | 270 |
| 239 | 20240116 | 151300 | 7660130900 | 62400 | 62500 | 62500 | 62100 | 68 |
| 240 | 20240116 | 151200 | 7655896000 | 62400 | 62200 | 62400 | 62200 | 67 |
| 241 | 20240116 | 151100 | 7651725400 | 62400 | 62400 | 62500 | 62400 | 21 |
| 242 | 20240116 | 151000 | 7650414300 | 62300 | 62200 | 62500 | 62200 | 163 |
| 243 | 20240116 | 150900 | 7640250900 | 62200 | 62000 | 62200 | 61900 | 359 |
| 244 | 20240116 | 150800 | 7617973600 | 62000 | 61900 | 62000 | 61800 | 376 |
| 245 | 20240116 | 150700 | 7594675200 | 61800 | 61700 | 61800 | 61700 | 278 |
| 246 | 20240116 | 150600 | 7577522100 | 61700 | 61700 | 61700 | 61700 | 22 |
| 247 | 20240116 | 150500 | 7576164700 | 61600 | 61700 | 61700 | 61600 | 368 |
| 248 | 20240116 | 150400 | 7553475900 | 61700 | 61900 | 61900 | 61700 | 118 |
| 249 | 20240116 | 150300 | 7546185700 | 61900 | 61800 | 61900 | 61800 | 15 |
| 250 | 20240116 | 150200 | 7545258500 | 61800 | 61800 | 61800 | 61800 | 22 |
| 251 | 20240116 | 150100 | 7543898900 | 61600 | 61600 | 61600 | 61600 | 198 |
| 252 | 20240116 | 150000 | 7531702100 | 61600 | 61600 | 61600 | 61600 | 38 |
| 253 | 20240116 | 145900 | 7529361300 | 61900 | 61800 | 61900 | 61600 | 462 |
| 254 | 20240116 | 145800 | 7500884800 | 61800 | 61600 | 62000 | 61600 | 360 |
| 255 | 20240116 | 145700 | 7478705600 | 61500 | 62000 | 62000 | 61500 | 1038 |
| 256 | 20240116 | 145600 | 7414690300 | 62000 | 62000 | 62000 | 62000 | 25 |
| 257 | 20240116 | 145500 | 7413140300 | 61900 | 62100 | 62200 | 61800 | 207 |
| 258 | 20240116 | 145400 | 7400312900 | 62200 | 62300 | 62300 | 62200 | 19 |
| 259 | 20240116 | 145300 | 7399130400 | 62300 | 62200 | 62300 | 62000 | 203 |
| 260 | 20240116 | 145200 | 7386528300 | 62300 | 62400 | 62400 | 62300 | 16 |
| 261 | 20240116 | 145100 | 7385530400 | 62000 | 62200 | 62200 | 62000 | 300 |
| 262 | 20240116 | 145000 | 7366911300 | 62400 | 62700 | 62700 | 62100 | 306 |
| 263 | 20240116 | 144900 | 7347879900 | 62700 | 62300 | 62700 | 62300 | 116 |
| 264 | 20240116 | 144800 | 7340652700 | 62700 | 62300 | 62700 | 62300 | 220 |
| 265 | 20240116 | 144700 | 7326918700 | 62300 | 62300 | 62300 | 62300 | 0 |
| 266 | 20240116 | 144600 | 7326918700 | 62300 | 62700 | 62700 | 62300 | 102 |
| 267 | 20240116 | 144500 | 7320563300 | 62300 | 62300 | 62300 | 62300 | 226 |
| 268 | 20240116 | 144400 | 7306483500 | 62300 | 62300 | 62300 | 62200 | 109 |
| 269 | 20240116 | 144300 | 7299702800 | 62200 | 62300 | 62300 | 62200 | 184 |
| 270 | 20240116 | 144200 | 7288240000 | 62300 | 62300 | 62300 | 62300 | 65 |
| 271 | 20240116 | 144100 | 7284190500 | 62300 | 62500 | 62700 | 62300 | 459 |
| 272 | 20240116 | 144000 | 7255554200 | 62500 | 62700 | 62800 | 62500 | 682 |
| 273 | 20240116 | 143900 | 7212873200 | 62900 | 62700 | 62900 | 62600 | 15 |
| 274 | 20240116 | 143800 | 7211933400 | 62700 | 62800 | 62800 | 62700 | 121 |
| 275 | 20240116 | 143700 | 7204340600 | 62700 | 62700 | 62700 | 62700 | 0 |
| 276 | 20240116 | 143600 | 7204340600 | 62700 | 62800 | 62800 | 62700 | 136 |
| 277 | 20240116 | 143500 | 7195813300 | 62800 | 62800 | 62800 | 62800 | 13 |
| 278 | 20240116 | 143400 | 7194996900 | 62800 | 62800 | 62800 | 62600 | 26 |
| 279 | 20240116 | 143300 | 7193366100 | 62600 | 62600 | 62600 | 62600 | 21 |
| 280 | 20240116 | 143200 | 7192051500 | 62800 | 62700 | 62800 | 62700 | 7 |
| 281 | 20240116 | 143100 | 7191612500 | 62800 | 62800 | 62800 | 62600 | 81 |
| 282 | 20240116 | 143000 | 7186528700 | 62500 | 62800 | 62800 | 62500 | 21 |
| 283 | 20240116 | 142900 | 7185210200 | 62800 | 62600 | 62800 | 62600 | 412 |
| 284 | 20240116 | 142800 | 7159414600 | 62600 | 62600 | 62600 | 62600 | 1 |
| 285 | 20240116 | 142700 | 7159352000 | 62600 | 62600 | 62600 | 62500 | 331 |
| 286 | 20240116 | 142600 | 7138647400 | 62800 | 62800 | 62800 | 62800 | 0 |
| 287 | 20240116 | 142500 | 7138647400 | 62800 | 62800 | 62800 | 62800 | 25 |
| 288 | 20240116 | 142400 | 7137077400 | 62800 | 62800 | 62800 | 62800 | 12 |
| 289 | 20240116 | 142300 | 7136323800 | 62900 | 62600 | 62900 | 62600 | 10 |
| 290 | 20240116 | 142200 | 7135695100 | 62600 | 62800 | 63000 | 62600 | 175 |
| 291 | 20240116 | 142100 | 7124730300 | 62700 | 62900 | 62900 | 62700 | 280 |
| 292 | 20240116 | 142000 | 7107167900 | 63000 | 62700 | 63000 | 62700 | 70 |
| 293 | 20240116 | 141900 | 7102775900 | 62900 | 62700 | 62900 | 62700 | 98 |
| 294 | 20240116 | 141800 | 7096612500 | 62700 | 62700 | 62700 | 62700 | 2 |
| 295 | 20240116 | 141700 | 7096487100 | 62700 | 62700 | 62700 | 62700 | 16 |
| 296 | 20240116 | 141600 | 7095483900 | 62700 | 62700 | 62700 | 62700 | 1 |
| 297 | 20240116 | 141500 | 7095421200 | 62700 | 62700 | 62700 | 62700 | 5 |
| 298 | 20240116 | 141400 | 7095107700 | 62700 | 62600 | 62700 | 62600 | 59 |
| 299 | 20240116 | 141300 | 7091409500 | 62700 | 62700 | 62700 | 62700 | 14 |
| 300 | 20240116 | 141200 | 7090531700 | 62600 | 62600 | 62600 | 62600 | 10 |
| 301 | 20240116 | 141100 | 7089905700 | 62600 | 62600 | 62600 | 62600 | 30 |
| 302 | 20240116 | 141000 | 7088027700 | 62600 | 62600 | 62600 | 62600 | 55 |
| 303 | 20240116 | 140900 | 7084584700 | 62600 | 62600 | 62600 | 62600 | 10 |
| 304 | 20240116 | 140800 | 7083958700 | 62600 | 62600 | 62600 | 62600 | 2 |
| 305 | 20240116 | 140700 | 7083833500 | 62700 | 62700 | 62700 | 62700 | 46 |
| 306 | 20240116 | 140600 | 7080949300 | 62700 | 62500 | 62700 | 62500 | 12 |
| 307 | 20240116 | 140500 | 7080197100 | 62700 | 62300 | 62700 | 62200 | 141 |
| 308 | 20240116 | 140400 | 7071395900 | 62200 | 62500 | 62500 | 62200 | 201 |
| 309 | 20240116 | 140300 | 7058884200 | 62700 | 62600 | 62700 | 62600 | 40 |
| 310 | 20240116 | 140200 | 7056379200 | 62700 | 62700 | 62700 | 62600 | 12 |
| 311 | 20240116 | 140100 | 7055627800 | 62700 | 62700 | 62700 | 62700 | 4 |
| 312 | 20240116 | 140000 | 7055377000 | 62700 | 62700 | 62700 | 62700 | 3 |
| 313 | 20240116 | 135900 | 7055188900 | 62700 | 62700 | 62700 | 62700 | 11 |
| 314 | 20240116 | 135800 | 7054499200 | 62700 | 62700 | 62700 | 62700 | 1 |
| 315 | 20240116 | 135700 | 7054436500 | 62700 | 62500 | 62700 | 62300 | 106 |
| 316 | 20240116 | 135600 | 7047826600 | 62700 | 62700 | 62700 | 62600 | 222 |
| 317 | 20240116 | 135500 | 7033927300 | 62600 | 62600 | 62600 | 62600 | 36 |
| 318 | 20240116 | 135400 | 7031673700 | 62600 | 62600 | 62600 | 62600 | 20 |
| 319 | 20240116 | 135300 | 7030421700 | 62600 | 62600 | 62600 | 62600 | 160 |
| 320 | 20240116 | 135200 | 7020405700 | 62600 | 62200 | 62600 | 62200 | 75 |
| 321 | 20240116 | 135100 | 7015735500 | 62200 | 62500 | 62600 | 62200 | 173 |
| 322 | 20240116 | 135000 | 7004945400 | 62500 | 62500 | 62500 | 62500 | 14 |
| 323 | 20240116 | 134900 | 7004070400 | 62500 | 62500 | 62500 | 62500 | 215 |
| 324 | 20240116 | 134800 | 6990632900 | 62500 | 62200 | 62500 | 62200 | 21 |
| 325 | 20240116 | 134700 | 6989322400 | 62200 | 62200 | 62200 | 62200 | 10 |
| 326 | 20240116 | 134600 | 6988700400 | 62200 | 62000 | 62200 | 61900 | 1695 |
| 327 | 20240116 | 134500 | 6883542800 | 62000 | 62300 | 62300 | 61400 | 3948 |
| 328 | 20240116 | 134400 | 6640370700 | 62000 | 62100 | 62100 | 62000 | 830 |
| 329 | 20240116 | 134300 | 6588910300 | 62000 | 62000 | 62000 | 62000 | 40 |
| 330 | 20240116 | 134200 | 6586430300 | 62600 | 62600 | 62600 | 62000 | 2982 |
| 331 | 20240116 | 134100 | 6401113800 | 62600 | 62600 | 62700 | 62500 | 91 |
| 332 | 20240116 | 134000 | 6395421800 | 62600 | 62600 | 62600 | 62600 | 0 |
| 333 | 20240116 | 133900 | 6395421800 | 62600 | 62700 | 62700 | 62600 | 12 |
| 334 | 20240116 | 133800 | 6394670500 | 62700 | 62700 | 62700 | 62700 | 14 |
| 335 | 20240116 | 133700 | 6393792700 | 62700 | 62600 | 62700 | 62600 | 10 |
| 336 | 20240116 | 133600 | 6393166600 | 62600 | 62600 | 62600 | 62600 | 21 |
| 337 | 20240116 | 133500 | 6391852000 | 62700 | 62700 | 62700 | 62700 | 46 |
| 338 | 20240116 | 133400 | 6388967800 | 62700 | 62700 | 62700 | 62700 | 1 |
| 339 | 20240116 | 133300 | 6388905100 | 62600 | 62700 | 62700 | 62600 | 55 |
| 340 | 20240116 | 133200 | 6385461900 | 62700 | 62800 | 62800 | 62700 | 37 |
| 341 | 20240116 | 133100 | 6383138500 | 62900 | 62800 | 62900 | 62700 | 42 |
| 342 | 20240116 | 133000 | 6380501700 | 62800 | 62800 | 62800 | 62800 | 5 |
| 343 | 20240116 | 132900 | 6380187700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 344 | 20240116 | 132800 | 6380187700 | 62900 | 62900 | 62900 | 62800 | 14 |
| 345 | 20240116 | 132700 | 6379307200 | 62800 | 62800 | 62800 | 62800 | 151 |
| 346 | 20240116 | 132600 | 6369824400 | 62700 | 62700 | 62700 | 62700 | 5 |
| 347 | 20240116 | 132500 | 6369510900 | 62900 | 62900 | 62900 | 62900 | 22 |
| 348 | 20240116 | 132400 | 6368127100 | 62900 | 62700 | 62900 | 62700 | 14 |
| 349 | 20240116 | 132300 | 6367246900 | 62600 | 62900 | 62900 | 62600 | 82 |
| 350 | 20240116 | 132200 | 6362113100 | 62900 | 62700 | 62900 | 62600 | 59 |
| 351 | 20240116 | 132100 | 6358413100 | 63000 | 63000 | 63000 | 63000 | 12 |
| 352 | 20240116 | 132000 | 6357657100 | 62700 | 62700 | 62700 | 62700 | 87 |
| 353 | 20240116 | 131900 | 6352202200 | 62700 | 63000 | 63100 | 62700 | 83 |
| 354 | 20240116 | 131800 | 6346980800 | 62800 | 62800 | 62800 | 62800 | 30 |
| 355 | 20240116 | 131700 | 6345096800 | 62800 | 62800 | 62800 | 62800 | 13 |
| 356 | 20240116 | 131600 | 6344280400 | 62800 | 63000 | 63000 | 62800 | 8 |
| 357 | 20240116 | 131500 | 6343777800 | 63100 | 63100 | 63100 | 63100 | 2 |
| 358 | 20240116 | 131400 | 6343651600 | 63100 | 63100 | 63100 | 63100 | 12 |
| 359 | 20240116 | 131300 | 6342894400 | 63000 | 62900 | 63000 | 62900 | 130 |
| 360 | 20240116 | 131200 | 6334704900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 361 | 20240116 | 131100 | 6334704900 | 62800 | 62800 | 62800 | 62800 | 175 |
| 362 | 20240116 | 131000 | 6323714900 | 62800 | 62800 | 62800 | 62700 | 120 |
| 363 | 20240116 | 130900 | 6316179000 | 62800 | 62800 | 62800 | 62700 | 139 |
| 364 | 20240116 | 130800 | 6307449900 | 62600 | 62600 | 62600 | 62600 | 6 |
| 365 | 20240116 | 130700 | 6307074300 | 62600 | 62600 | 62600 | 62600 | 257 |
| 366 | 20240116 | 130600 | 6290986100 | 62800 | 62600 | 62800 | 62600 | 53 |
| 367 | 20240116 | 130500 | 6287667900 | 62600 | 62700 | 62800 | 62200 | 642 |
| 368 | 20240116 | 130400 | 6247558900 | 62600 | 62800 | 62800 | 62500 | 37 |
| 369 | 20240116 | 130300 | 6245239000 | 62800 | 62500 | 62800 | 62500 | 1050 |
| 370 | 20240116 | 130200 | 6179611000 | 62500 | 62700 | 62700 | 62500 | 466 |
| 371 | 20240116 | 130100 | 6150456700 | 62700 | 62800 | 62800 | 62700 | 214 |
| 372 | 20240116 | 130000 | 6137034800 | 62800 | 63100 | 63100 | 62800 | 655 |
| 373 | 20240116 | 125900 | 6095878800 | 62900 | 63000 | 63000 | 62900 | 384 |
| 374 | 20240116 | 125800 | 6071714000 | 63200 | 63200 | 63200 | 63200 | 10 |
| 375 | 20240116 | 125700 | 6071082000 | 63200 | 63200 | 63200 | 63200 | 1 |
| 376 | 20240116 | 125600 | 6071018800 | 63200 | 63000 | 63200 | 63000 | 38 |
| 377 | 20240116 | 125500 | 6068622600 | 63100 | 63100 | 63100 | 63100 | 41 |
| 378 | 20240116 | 125400 | 6066035500 | 63100 | 63100 | 63100 | 63100 | 101 |
| 379 | 20240116 | 125300 | 6059662400 | 63000 | 63100 | 63100 | 63000 | 12 |
| 380 | 20240116 | 125200 | 6058905400 | 63100 | 63100 | 63100 | 63100 | 2 |
| 381 | 20240116 | 125100 | 6058779200 | 63100 | 63200 | 63200 | 63100 | 30 |
| 382 | 20240116 | 125000 | 6056886100 | 63100 | 63100 | 63100 | 63100 | 153 |
| 383 | 20240116 | 124900 | 6047231800 | 62900 | 63000 | 63000 | 62900 | 135 |
| 384 | 20240116 | 124800 | 6038732300 | 63000 | 63100 | 63100 | 63000 | 325 |
| 385 | 20240116 | 124700 | 6018256200 | 63200 | 63200 | 63200 | 63200 | 1 |
| 386 | 20240116 | 124600 | 6018193000 | 63100 | 63100 | 63200 | 63100 | 40 |
| 387 | 20240116 | 124500 | 6015668000 | 63100 | 63200 | 63200 | 63100 | 8 |
| 388 | 20240116 | 124400 | 6015163000 | 63200 | 63200 | 63200 | 63200 | 2 |
| 389 | 20240116 | 124300 | 6015036600 | 63200 | 63200 | 63200 | 63200 | 13 |
| 390 | 20240116 | 124200 | 6014215000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 391 | 20240116 | 124100 | 6014215000 | 63100 | 63100 | 63100 | 63100 | 50 |
| 392 | 20240116 | 124000 | 6011060000 | 63100 | 63200 | 63200 | 63100 | 50 |
| 393 | 20240116 | 123900 | 6007903900 | 63200 | 63200 | 63200 | 63200 | 21 |
| 394 | 20240116 | 123800 | 6006576700 | 63200 | 63200 | 63200 | 63100 | 85 |
| 395 | 20240116 | 123700 | 6001211300 | 63200 | 63400 | 63400 | 63200 | 305 |
| 396 | 20240116 | 123600 | 5981904600 | 63500 | 63500 | 63500 | 63400 | 26 |
| 397 | 20240116 | 123500 | 5980254500 | 63300 | 63500 | 63500 | 63300 | 31 |
| 398 | 20240116 | 123400 | 5978289100 | 63700 | 63500 | 63700 | 63500 | 3 |
| 399 | 20240116 | 123300 | 5978098400 | 63500 | 63700 | 63700 | 63500 | 53 |
| 400 | 20240116 | 123200 | 5974732500 | 63700 | 63300 | 63700 | 63300 | 212 |
| 401 | 20240116 | 123100 | 5961308100 | 63300 | 63700 | 63700 | 63300 | 45 |
| 402 | 20240116 | 123000 | 5958459200 | 63700 | 63700 | 63700 | 63400 | 407 |
| 403 | 20240116 | 122900 | 5932642300 | 63800 | 63600 | 63900 | 63600 | 232 |
| 404 | 20240116 | 122800 | 5917845200 | 63600 | 63500 | 63600 | 63500 | 69 |
| 405 | 20240116 | 122700 | 5913463600 | 63500 | 63500 | 63500 | 63500 | 103 |
| 406 | 20240116 | 122600 | 5906923100 | 63500 | 63000 | 63500 | 63000 | 164 |
| 407 | 20240116 | 122500 | 5896582500 | 63000 | 63100 | 63500 | 63000 | 606 |
| 408 | 20240116 | 122400 | 5858293900 | 63000 | 63000 | 63000 | 63000 | 17 |
| 409 | 20240116 | 122300 | 5857222900 | 63000 | 63000 | 63000 | 63000 | 249 |
| 410 | 20240116 | 122200 | 5841535900 | 62900 | 63100 | 63100 | 62900 | 40 |
| 411 | 20240116 | 122100 | 5839013900 | 62900 | 63000 | 63100 | 62900 | 234 |
| 412 | 20240116 | 122000 | 5824282600 | 63000 | 63000 | 63000 | 63000 | 16 |
| 413 | 20240116 | 121900 | 5823274600 | 63000 | 63000 | 63000 | 63000 | 23 |
| 414 | 20240116 | 121800 | 5821825600 | 63000 | 62800 | 63000 | 62800 | 46 |
| 415 | 20240116 | 121700 | 5818932600 | 62700 | 62800 | 62800 | 62700 | 100 |
| 416 | 20240116 | 121600 | 5812660500 | 63000 | 62800 | 63000 | 62800 | 2 |
| 417 | 20240116 | 121500 | 5812534700 | 62900 | 63000 | 63000 | 62900 | 39 |
| 418 | 20240116 | 121400 | 5810080500 | 62900 | 63000 | 63000 | 62900 | 39 |
| 419 | 20240116 | 121300 | 5807626100 | 63000 | 63000 | 63000 | 63000 | 6 |
| 420 | 20240116 | 121200 | 5807248100 | 63000 | 62900 | 63000 | 62900 | 25 |
| 421 | 20240116 | 121100 | 5805675000 | 63000 | 63000 | 63000 | 63000 | 110 |
| 422 | 20240116 | 121000 | 5798745000 | 62800 | 63000 | 63000 | 62800 | 7 |
| 423 | 20240116 | 120900 | 5798305200 | 63000 | 62800 | 63000 | 62800 | 105 |
| 424 | 20240116 | 120800 | 5791711000 | 62800 | 63000 | 63000 | 62800 | 173 |
| 425 | 20240116 | 120700 | 5780834400 | 62900 | 62900 | 62900 | 62900 | 252 |
| 426 | 20240116 | 120600 | 5764983600 | 62900 | 63100 | 63100 | 62900 | 216 |
| 427 | 20240116 | 120500 | 5751396900 | 62900 | 63100 | 63100 | 62900 | 8 |
| 428 | 20240116 | 120400 | 5750892300 | 63100 | 62900 | 63100 | 62900 | 40 |
| 429 | 20240116 | 120300 | 5748374300 | 62900 | 63100 | 63100 | 62900 | 81 |
| 430 | 20240116 | 120200 | 5743279200 | 63100 | 63000 | 63100 | 63000 | 109 |
| 431 | 20240116 | 120100 | 5736412000 | 63000 | 63100 | 63100 | 63000 | 31 |
| 432 | 20240116 | 120000 | 5734457900 | 62900 | 63000 | 63100 | 62900 | 55 |
| 433 | 20240116 | 115900 | 5730992400 | 63100 | 63000 | 63100 | 62800 | 144 |
| 434 | 20240116 | 115800 | 5721939700 | 62900 | 62900 | 62900 | 62900 | 1 |
| 435 | 20240116 | 115700 | 5721876800 | 62800 | 62800 | 62800 | 62800 | 30 |
| 436 | 20240116 | 115600 | 5719992800 | 62800 | 62700 | 62800 | 62600 | 62 |
| 437 | 20240116 | 115500 | 5716105200 | 62600 | 62700 | 62700 | 62500 | 253 |
| 438 | 20240116 | 115400 | 5700283800 | 62700 | 62500 | 62800 | 62500 | 242 |
| 439 | 20240116 | 115300 | 5685149300 | 62900 | 62700 | 62900 | 62500 | 780 |
| 440 | 20240116 | 115200 | 5636379300 | 63000 | 62800 | 63100 | 62600 | 355 |
| 441 | 20240116 | 115100 | 5614086700 | 62600 | 62600 | 62600 | 62600 | 5 |
| 442 | 20240116 | 115000 | 5613773700 | 62500 | 62500 | 62800 | 62500 | 223 |
| 443 | 20240116 | 114900 | 5599804800 | 62500 | 62800 | 63100 | 62500 | 1652 |
| 444 | 20240116 | 114800 | 5496519800 | 62900 | 62700 | 62900 | 62700 | 73 |
| 445 | 20240116 | 114700 | 5491928700 | 62900 | 63200 | 63200 | 62500 | 1582 |
| 446 | 20240116 | 114600 | 5392972600 | 62800 | 63200 | 63200 | 62800 | 780 |
| 447 | 20240116 | 114500 | 5343869900 | 63200 | 63300 | 63300 | 63100 | 1294 |
| 448 | 20240116 | 114400 | 5262154900 | 63300 | 63400 | 63400 | 63300 | 101 |
| 449 | 20240116 | 114300 | 5255759600 | 63400 | 63600 | 63600 | 63300 | 210 |
| 450 | 20240116 | 114200 | 5242425700 | 63600 | 63500 | 63900 | 63200 | 606 |
| 451 | 20240116 | 114100 | 5203958400 | 63500 | 63500 | 63700 | 63500 | 85 |
| 452 | 20240116 | 114000 | 5198555800 | 63600 | 64000 | 64000 | 63600 | 800 |
| 453 | 20240116 | 113900 | 5147634300 | 64000 | 63800 | 64000 | 63800 | 437 |
| 454 | 20240116 | 113800 | 5119745400 | 64000 | 64200 | 64200 | 64000 | 120 |
| 455 | 20240116 | 113700 | 5112056400 | 64200 | 64200 | 64200 | 64200 | 39 |
| 456 | 20240116 | 113600 | 5109552600 | 64200 | 64300 | 64300 | 64200 | 472 |
| 457 | 20240116 | 113500 | 5079203400 | 64300 | 64000 | 64300 | 64000 | 36 |
| 458 | 20240116 | 113400 | 5076892200 | 64000 | 64000 | 64300 | 64000 | 530 |
| 459 | 20240116 | 113300 | 5042816700 | 64300 | 63900 | 64300 | 63900 | 2228 |
| 460 | 20240116 | 113200 | 4900224600 | 63800 | 64000 | 64000 | 63800 | 118 |
| 461 | 20240116 | 113100 | 4892687800 | 64000 | 64300 | 64300 | 64000 | 277 |
| 462 | 20240116 | 113000 | 4874949400 | 64500 | 64400 | 64500 | 64400 | 62 |
| 463 | 20240116 | 112900 | 4870953400 | 64400 | 64400 | 64400 | 64000 | 136 |
| 464 | 20240116 | 112800 | 4862241000 | 64000 | 64500 | 64500 | 64000 | 2515 |
| 465 | 20240116 | 112700 | 4700894000 | 64400 | 64400 | 64400 | 64400 | 1 |
| 466 | 20240116 | 112600 | 4700829600 | 64400 | 64400 | 64400 | 64300 | 566 |
| 467 | 20240116 | 112500 | 4664384200 | 64500 | 64500 | 64500 | 64300 | 57 |
| 468 | 20240116 | 112400 | 4660708500 | 64500 | 64500 | 64500 | 64500 | 100 |
| 469 | 20240116 | 112300 | 4654258500 | 64500 | 64500 | 64500 | 64400 | 6 |
| 470 | 20240116 | 112200 | 4653871600 | 64500 | 64600 | 64600 | 64400 | 46 |
| 471 | 20240116 | 112100 | 4650902600 | 64300 | 64600 | 64600 | 64300 | 53 |
| 472 | 20240116 | 112000 | 4647486600 | 64600 | 64600 | 64600 | 64500 | 82 |
| 473 | 20240116 | 111900 | 4642189600 | 64700 | 64800 | 64800 | 64700 | 107 |
| 474 | 20240116 | 111800 | 4635265300 | 64800 | 64700 | 64800 | 64700 | 37 |
| 475 | 20240116 | 111700 | 4632871300 | 64700 | 64700 | 64700 | 64600 | 30 |
| 476 | 20240116 | 111600 | 4630930400 | 64700 | 64800 | 64900 | 64600 | 49 |
| 477 | 20240116 | 111500 | 4627756900 | 64900 | 64900 | 65000 | 64900 | 65 |
| 478 | 20240116 | 111400 | 4623538200 | 65000 | 65000 | 65000 | 65000 | 201 |
| 479 | 20240116 | 111300 | 4610473200 | 65000 | 64800 | 65100 | 64800 | 1909 |
| 480 | 20240116 | 111200 | 4486397200 | 64800 | 64500 | 64800 | 64500 | 136 |
| 481 | 20240116 | 111100 | 4477604400 | 64500 | 64600 | 64600 | 64500 | 211 |
| 482 | 20240116 | 111000 | 4463992800 | 64600 | 64900 | 64900 | 64600 | 359 |
| 483 | 20240116 | 110900 | 4440740400 | 65000 | 64900 | 65000 | 64900 | 39 |
| 484 | 20240116 | 110800 | 4438207200 | 64800 | 64900 | 65000 | 64800 | 74 |
| 485 | 20240116 | 110700 | 4433404400 | 64900 | 65000 | 65000 | 64900 | 188 |
| 486 | 20240116 | 110600 | 4421197000 | 65000 | 64900 | 65000 | 64900 | 511 |
| 487 | 20240116 | 110500 | 4388001600 | 64800 | 64700 | 64800 | 64700 | 264 |
| 488 | 20240116 | 110400 | 4370899700 | 64700 | 64800 | 64800 | 64600 | 66 |
| 489 | 20240116 | 110300 | 4366632400 | 64800 | 64700 | 64800 | 64700 | 571 |
| 490 | 20240116 | 110200 | 4329638700 | 64700 | 64700 | 64800 | 64700 | 117 |
| 491 | 20240116 | 110100 | 4322064100 | 64800 | 64800 | 64800 | 64800 | 12 |
| 492 | 20240116 | 110000 | 4321286500 | 64800 | 64800 | 64900 | 64700 | 604 |
| 493 | 20240116 | 105900 | 4282119500 | 64800 | 64300 | 64800 | 64300 | 558 |
| 494 | 20240116 | 105800 | 4246120800 | 64300 | 64200 | 64400 | 64100 | 393 |
| 495 | 20240116 | 105700 | 4220883200 | 64100 | 64100 | 64100 | 64000 | 181 |
| 496 | 20240116 | 105600 | 4209283200 | 64200 | 64200 | 64200 | 64100 | 111 |
| 497 | 20240116 | 105500 | 4202158100 | 64100 | 64200 | 64200 | 64100 | 37 |
| 498 | 20240116 | 105400 | 4199783200 | 64200 | 64300 | 64300 | 64200 | 69 |
| 499 | 20240116 | 105300 | 4195351300 | 64400 | 64300 | 64400 | 64300 | 11 |
| 500 | 20240116 | 105200 | 4194643100 | 64300 | 64200 | 64400 | 64200 | 117 |
| 501 | 20240116 | 105100 | 4187116000 | 64200 | 63900 | 64200 | 63800 | 584 |
| 502 | 20240116 | 105000 | 4149710000 | 63900 | 63800 | 63900 | 63800 | 17 |
| 503 | 20240116 | 104900 | 4148623800 | 63900 | 63700 | 63900 | 63700 | 19 |
| 504 | 20240116 | 104800 | 4147411500 | 63600 | 64000 | 64000 | 63600 | 27 |
| 505 | 20240116 | 104700 | 4145685600 | 64000 | 63800 | 64000 | 63800 | 310 |
| 506 | 20240116 | 104600 | 4125905600 | 63900 | 63900 | 63900 | 63900 | 19 |
| 507 | 20240116 | 104500 | 4124691500 | 64000 | 63900 | 64000 | 63800 | 26 |
| 508 | 20240116 | 104400 | 4123028900 | 64000 | 63800 | 64000 | 63800 | 121 |
| 509 | 20240116 | 104300 | 4115297000 | 63800 | 63700 | 63800 | 63400 | 155 |
| 510 | 20240116 | 104200 | 4105456700 | 63600 | 63600 | 63600 | 63600 | 13 |
| 511 | 20240116 | 104100 | 4104629900 | 63500 | 63800 | 63900 | 63500 | 82 |
| 512 | 20240116 | 104000 | 4099411100 | 63800 | 64000 | 64000 | 63700 | 75 |
| 513 | 20240116 | 103900 | 4094617100 | 63900 | 63900 | 64000 | 63900 | 32 |
| 514 | 20240116 | 103800 | 4092571000 | 64000 | 63800 | 64000 | 63800 | 160 |
| 515 | 20240116 | 103700 | 4082345900 | 63900 | 63800 | 63900 | 63800 | 90 |
| 516 | 20240116 | 103600 | 4076600600 | 63800 | 63800 | 63900 | 63800 | 57 |
| 517 | 20240116 | 103500 | 4072962100 | 63700 | 63700 | 63700 | 63700 | 2 |
| 518 | 20240116 | 103400 | 4072834700 | 63800 | 63800 | 63800 | 63800 | 2 |
| 519 | 20240116 | 103300 | 4072707100 | 63800 | 63800 | 63900 | 63800 | 130 |
| 520 | 20240116 | 103200 | 4064402400 | 63400 | 63800 | 63800 | 63400 | 711 |
| 521 | 20240116 | 103100 | 4019272900 | 63500 | 63900 | 63900 | 63500 | 19 |
| 522 | 20240116 | 103000 | 4018061700 | 63800 | 63700 | 63900 | 63700 | 196 |
| 523 | 20240116 | 102900 | 4005557600 | 63500 | 63400 | 63500 | 63400 | 211 |
| 524 | 20240116 | 102800 | 3992174200 | 63400 | 63400 | 63400 | 63400 | 21 |
| 525 | 20240116 | 102700 | 3990842800 | 63400 | 63500 | 63500 | 63400 | 7 |
| 526 | 20240116 | 102600 | 3990398500 | 63500 | 63300 | 63500 | 63300 | 264 |
| 527 | 20240116 | 102500 | 3973637500 | 63300 | 63400 | 63400 | 63200 | 523 |
| 528 | 20240116 | 102400 | 3940532500 | 63300 | 63400 | 63400 | 63300 | 114 |
| 529 | 20240116 | 102300 | 3933312400 | 63400 | 63500 | 63500 | 63400 | 225 |
| 530 | 20240116 | 102200 | 3919045800 | 63500 | 63800 | 63800 | 63400 | 330 |
| 531 | 20240116 | 102100 | 3898058800 | 63900 | 63900 | 63900 | 63800 | 51 |
| 532 | 20240116 | 102000 | 3894803600 | 63900 | 63700 | 63900 | 63700 | 83 |
| 533 | 20240116 | 101900 | 3889516300 | 63300 | 63700 | 63700 | 63300 | 290 |
| 534 | 20240116 | 101800 | 3871113700 | 63900 | 63900 | 63900 | 63900 | 1 |
| 535 | 20240116 | 101700 | 3871049800 | 63900 | 63700 | 64000 | 63500 | 145 |
| 536 | 20240116 | 101600 | 3861824100 | 63900 | 64100 | 64100 | 63900 | 1500 |
| 537 | 20240116 | 101500 | 3765914200 | 64100 | 64300 | 64400 | 64000 | 636 |
| 538 | 20240116 | 101400 | 3725058000 | 64300 | 64400 | 64400 | 64200 | 400 |
| 539 | 20240116 | 101300 | 3699306800 | 64400 | 64100 | 64400 | 64100 | 421 |
| 540 | 20240116 | 101200 | 3672208700 | 64300 | 64100 | 64300 | 64000 | 197 |
| 541 | 20240116 | 101100 | 3659558300 | 64000 | 63900 | 64000 | 63900 | 276 |
| 542 | 20240116 | 101000 | 3641919900 | 63400 | 63700 | 64200 | 63300 | 1374 |
| 543 | 20240116 | 100900 | 3554229700 | 63700 | 63500 | 63700 | 63100 | 100 |
| 544 | 20240116 | 100800 | 3547872900 | 63500 | 63200 | 63500 | 63200 | 104 |
| 545 | 20240116 | 100700 | 3541277400 | 63000 | 62900 | 63200 | 62900 | 761 |
| 546 | 20240116 | 100600 | 3493351100 | 62700 | 63000 | 63000 | 62700 | 46 |
| 547 | 20240116 | 100500 | 3490457600 | 63000 | 62700 | 63000 | 62400 | 163 |
| 548 | 20240116 | 100400 | 3480239200 | 62400 | 62600 | 62800 | 62300 | 619 |
| 549 | 20240116 | 100300 | 3441579500 | 62700 | 62600 | 62700 | 62500 | 216 |
| 550 | 20240116 | 100200 | 3428072000 | 62600 | 62800 | 62800 | 62500 | 86 |
| 551 | 20240116 | 100100 | 3422678900 | 62600 | 62800 | 62800 | 62600 | 206 |
| 552 | 20240116 | 100000 | 3409749800 | 62600 | 62400 | 62800 | 62200 | 225 |
| 553 | 20240116 | 095900 | 3395701600 | 62300 | 62400 | 62800 | 62300 | 135 |
| 554 | 20240116 | 095800 | 3387283200 | 62400 | 63000 | 63000 | 62200 | 714 |
| 555 | 20240116 | 095700 | 3342563900 | 63200 | 63000 | 63200 | 63000 | 126 |
| 556 | 20240116 | 095600 | 3334622900 | 63000 | 63300 | 63300 | 63000 | 194 |
| 557 | 20240116 | 095500 | 3322392300 | 63400 | 63100 | 63400 | 63100 | 54 |
| 558 | 20240116 | 095400 | 3318974700 | 63100 | 62900 | 63200 | 62800 | 1238 |
| 559 | 20240116 | 095300 | 3240976600 | 62800 | 63100 | 63400 | 62800 | 207 |
| 560 | 20240116 | 095200 | 3227942500 | 63100 | 63200 | 63300 | 63100 | 187 |
| 561 | 20240116 | 095100 | 3216135000 | 63200 | 63400 | 63400 | 63200 | 96 |
| 562 | 20240116 | 095000 | 3210063200 | 63400 | 63900 | 63900 | 63400 | 52 |
| 563 | 20240116 | 094900 | 3206762800 | 64000 | 63400 | 64000 | 63400 | 260 |
| 564 | 20240116 | 094800 | 3190159200 | 63400 | 63200 | 63900 | 62600 | 327 |
| 565 | 20240116 | 094700 | 3169527500 | 63200 | 63700 | 63700 | 62400 | 2624 |
| 566 | 20240116 | 094600 | 3003888000 | 64000 | 64000 | 64000 | 63600 | 102 |
| 567 | 20240116 | 094500 | 2997372000 | 64000 | 64000 | 64000 | 63800 | 309 |
| 568 | 20240116 | 094400 | 2977600800 | 63800 | 63400 | 63900 | 63400 | 205 |
| 569 | 20240116 | 094300 | 2964533100 | 63400 | 63400 | 63800 | 63300 | 484 |
| 570 | 20240116 | 094200 | 2933866500 | 63400 | 63900 | 64000 | 63400 | 1115 |
| 571 | 20240116 | 094100 | 2863011700 | 64000 | 64200 | 64200 | 64000 | 615 |
| 572 | 20240116 | 094000 | 2823644300 | 64200 | 64500 | 64500 | 64200 | 275 |
| 573 | 20240116 | 093900 | 2805937500 | 64500 | 64900 | 65100 | 64500 | 260 |
| 574 | 20240116 | 093800 | 2789060000 | 65000 | 64400 | 65000 | 64400 | 1202 |
| 575 | 20240116 | 093700 | 2711333500 | 64400 | 64400 | 64500 | 64000 | 363 |
| 576 | 20240116 | 093600 | 2688023300 | 64400 | 64400 | 64400 | 64000 | 215 |
| 577 | 20240116 | 093500 | 2674214900 | 64400 | 64200 | 64400 | 64000 | 147 |
| 578 | 20240116 | 093400 | 2664794700 | 64400 | 64200 | 64500 | 63700 | 609 |
| 579 | 20240116 | 093300 | 2625833900 | 64200 | 64700 | 64700 | 64100 | 140 |
| 580 | 20240116 | 093200 | 2616830600 | 64900 | 64900 | 64900 | 64900 | 11 |
| 581 | 20240116 | 093100 | 2616116700 | 65000 | 65200 | 65200 | 64000 | 989 |
| 582 | 20240116 | 093000 | 2552371600 | 65000 | 65200 | 65200 | 64800 | 600 |
| 583 | 20240116 | 092900 | 2513343700 | 65300 | 65200 | 65300 | 65100 | 394 |
| 584 | 20240116 | 092800 | 2487637800 | 65100 | 64800 | 65100 | 64700 | 771 |
| 585 | 20240116 | 092700 | 2437662900 | 64800 | 65000 | 65000 | 64800 | 234 |
| 586 | 20240116 | 092600 | 2422495100 | 65200 | 65000 | 65400 | 64900 | 210 |
| 587 | 20240116 | 092500 | 2408839700 | 65000 | 65800 | 65800 | 65000 | 1458 |
| 588 | 20240116 | 092400 | 2313505500 | 65800 | 65800 | 66000 | 65700 | 3004 |
| 589 | 20240116 | 092300 | 2115422500 | 65800 | 65800 | 65900 | 65700 | 1660 |
| 590 | 20240116 | 092200 | 2006154600 | 65800 | 65500 | 65900 | 65500 | 1779 |
| 591 | 20240116 | 092100 | 1889092000 | 65500 | 65200 | 65600 | 65200 | 1318 |
| 592 | 20240116 | 092000 | 1802834400 | 65100 | 65000 | 65100 | 64800 | 795 |
| 593 | 20240116 | 091900 | 1751152800 | 65200 | 65400 | 65500 | 65200 | 563 |
| 594 | 20240116 | 091800 | 1714344500 | 65400 | 65500 | 65600 | 65300 | 912 |
| 595 | 20240116 | 091700 | 1654670200 | 65400 | 65500 | 65700 | 65400 | 826 |
| 596 | 20240116 | 091600 | 1600533800 | 65500 | 65100 | 65800 | 64800 | 4788 |
| 597 | 20240116 | 091500 | 1287790000 | 65100 | 63900 | 65100 | 63900 | 1663 |
| 598 | 20240116 | 091400 | 1180193700 | 63900 | 64400 | 64400 | 63700 | 939 |
| 599 | 20240116 | 091300 | 1119945000 | 64500 | 64400 | 64500 | 64300 | 572 |
| 600 | 20240116 | 091200 | 1083116500 | 64400 | 64700 | 64900 | 64300 | 862 |
| 601 | 20240116 | 091100 | 1027430000 | 65100 | 65100 | 65100 | 64700 | 1071 |
| 602 | 20240116 | 091000 | 957726300 | 65100 | 65200 | 65200 | 64700 | 1683 |
| 603 | 20240116 | 090900 | 848178400 | 65200 | 64900 | 65200 | 64900 | 1074 |
| 604 | 20240116 | 090800 | 778289100 | 65000 | 65200 | 65500 | 64900 | 2042 |
| 605 | 20240116 | 090700 | 644924700 | 65200 | 64300 | 65500 | 64200 | 3979 |
| 606 | 20240116 | 090600 | 387118700 | 64400 | 64000 | 64400 | 63800 | 982 |
| 607 | 20240116 | 090500 | 324078700 | 64000 | 63500 | 64000 | 63500 | 630 |
| 608 | 20240116 | 090400 | 283837700 | 63500 | 63500 | 63600 | 63400 | 502 |
| 609 | 20240116 | 090300 | 251988600 | 63500 | 63000 | 63500 | 63000 | 777 |
| 610 | 20240116 | 090200 | 202782700 | 62900 | 62500 | 62900 | 62100 | 1742 |
| 611 | 20240116 | 090100 | 94142300 | 62400 | 63000 | 63000 | 62300 | 320 |
| 612 | 20240116 | 090000 | 74100500 | 63100 | 62200 | 63100 | 62200 | 1180 |