32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 190700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 3 | 20240115 | 190600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 4 | 20240115 | 190500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 5 | 20240115 | 190400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 6 | 20240115 | 190300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 7 | 20240115 | 190200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 8 | 20240115 | 190100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 9 | 20240115 | 190000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 10 | 20240115 | 185900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 11 | 20240115 | 185800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 12 | 20240115 | 185700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 13 | 20240115 | 185600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 14 | 20240115 | 185500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 15 | 20240115 | 185400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 16 | 20240115 | 185300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 17 | 20240115 | 185200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 18 | 20240115 | 185100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 19 | 20240115 | 185000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 20 | 20240115 | 184900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 21 | 20240115 | 184800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 22 | 20240115 | 184700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 23 | 20240115 | 184600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 24 | 20240115 | 184500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 25 | 20240115 | 184400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 26 | 20240115 | 184300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 27 | 20240115 | 184200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 28 | 20240115 | 184100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 29 | 20240115 | 184000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 30 | 20240115 | 183900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 31 | 20240115 | 183800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 32 | 20240115 | 183700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 33 | 20240115 | 183600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 34 | 20240115 | 183500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 35 | 20240115 | 183400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 36 | 20240115 | 183300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 37 | 20240115 | 183200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 38 | 20240115 | 183100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 39 | 20240115 | 183000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 40 | 20240115 | 182900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 41 | 20240115 | 182800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 42 | 20240115 | 182700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 43 | 20240115 | 182600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 44 | 20240115 | 182500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 45 | 20240115 | 182400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 46 | 20240115 | 182300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 47 | 20240115 | 182200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 48 | 20240115 | 182100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 49 | 20240115 | 182000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 50 | 20240115 | 181900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 51 | 20240115 | 181800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 52 | 20240115 | 181700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 53 | 20240115 | 181600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 54 | 20240115 | 181500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 55 | 20240115 | 181400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 56 | 20240115 | 181300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 57 | 20240115 | 181200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 58 | 20240115 | 181100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 59 | 20240115 | 181000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 60 | 20240115 | 180900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 61 | 20240115 | 180800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 62 | 20240115 | 180700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 63 | 20240115 | 180600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 64 | 20240115 | 180500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 65 | 20240115 | 180400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 66 | 20240115 | 180300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 67 | 20240115 | 180200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 68 | 20240115 | 180100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 69 | 20240115 | 180000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 70 | 20240115 | 175900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 71 | 20240115 | 175800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 72 | 20240115 | 175700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 73 | 20240115 | 175600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 74 | 20240115 | 175500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 75 | 20240115 | 175400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 76 | 20240115 | 175300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 77 | 20240115 | 175200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 78 | 20240115 | 175100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 79 | 20240115 | 175000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 80 | 20240115 | 174900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 81 | 20240115 | 174800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 82 | 20240115 | 174700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 83 | 20240115 | 174600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 84 | 20240115 | 174500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 85 | 20240115 | 174400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 86 | 20240115 | 174300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 87 | 20240115 | 174200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 88 | 20240115 | 174100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 89 | 20240115 | 174000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 90 | 20240115 | 173900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 91 | 20240115 | 173800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 92 | 20240115 | 173700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 93 | 20240115 | 173600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 94 | 20240115 | 173500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 95 | 20240115 | 173400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 96 | 20240115 | 173300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 97 | 20240115 | 173200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 98 | 20240115 | 173100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 99 | 20240115 | 173000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 100 | 20240115 | 172900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 101 | 20240115 | 172800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 102 | 20240115 | 172700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 103 | 20240115 | 172600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 104 | 20240115 | 172500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 105 | 20240115 | 172400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 106 | 20240115 | 172300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 107 | 20240115 | 172200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 108 | 20240115 | 172100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 109 | 20240115 | 172000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 110 | 20240115 | 171900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 111 | 20240115 | 171800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 112 | 20240115 | 171700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 113 | 20240115 | 171600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 114 | 20240115 | 171500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 115 | 20240115 | 171400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 116 | 20240115 | 171300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 117 | 20240115 | 171200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 118 | 20240115 | 171100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 119 | 20240115 | 171000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 120 | 20240115 | 170900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 121 | 20240115 | 170800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 122 | 20240115 | 170700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 123 | 20240115 | 170600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 124 | 20240115 | 170500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 125 | 20240115 | 170400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 126 | 20240115 | 170300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 127 | 20240115 | 170200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 128 | 20240115 | 170100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 129 | 20240115 | 170000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 130 | 20240115 | 165900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 131 | 20240115 | 165800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 132 | 20240115 | 165700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 133 | 20240115 | 165600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 134 | 20240115 | 165500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 135 | 20240115 | 165400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 136 | 20240115 | 165300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 137 | 20240115 | 165200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 138 | 20240115 | 165100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 139 | 20240115 | 165000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 140 | 20240115 | 164900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 141 | 20240115 | 164800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 142 | 20240115 | 164700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 143 | 20240115 | 164600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 144 | 20240115 | 164500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 145 | 20240115 | 164400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 146 | 20240115 | 164300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 147 | 20240115 | 164200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 148 | 20240115 | 164100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 149 | 20240115 | 164000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 150 | 20240115 | 163900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 151 | 20240115 | 163800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 152 | 20240115 | 163700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 153 | 20240115 | 163600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 154 | 20240115 | 163500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 155 | 20240115 | 163400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 156 | 20240115 | 163300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 157 | 20240115 | 163200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 158 | 20240115 | 163100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 159 | 20240115 | 163000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 160 | 20240115 | 162900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 161 | 20240115 | 162800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 162 | 20240115 | 162700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 163 | 20240115 | 162600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 164 | 20240115 | 162500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 165 | 20240115 | 162400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 166 | 20240115 | 162300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 167 | 20240115 | 162200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 168 | 20240115 | 162100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 169 | 20240115 | 162000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 170 | 20240115 | 161900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 171 | 20240115 | 161800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 172 | 20240115 | 161700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 173 | 20240115 | 161600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 174 | 20240115 | 161500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 175 | 20240115 | 161400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 176 | 20240115 | 161300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 177 | 20240115 | 161200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 178 | 20240115 | 161100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 179 | 20240115 | 161000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 180 | 20240115 | 160900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 181 | 20240115 | 160800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 182 | 20240115 | 160700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 183 | 20240115 | 160600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 184 | 20240115 | 160500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 185 | 20240115 | 160400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 186 | 20240115 | 160300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 187 | 20240115 | 160200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 188 | 20240115 | 160100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 189 | 20240115 | 160000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 190 | 20240115 | 155900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 191 | 20240115 | 155800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 192 | 20240115 | 155700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 193 | 20240115 | 155600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 194 | 20240115 | 155500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 195 | 20240115 | 155400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 196 | 20240115 | 155300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 197 | 20240115 | 155200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 198 | 20240115 | 155100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 199 | 20240115 | 155000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 200 | 20240115 | 154900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 201 | 20240115 | 154800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 202 | 20240115 | 154700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 203 | 20240115 | 154600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 204 | 20240115 | 154500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 205 | 20240115 | 154400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 206 | 20240115 | 154300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 207 | 20240115 | 154200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 208 | 20240115 | 154100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 209 | 20240115 | 154000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 210 | 20240115 | 153900 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 211 | 20240115 | 153800 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 212 | 20240115 | 153700 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 213 | 20240115 | 153600 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 214 | 20240115 | 153500 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 215 | 20240115 | 153400 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 216 | 20240115 | 153300 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 217 | 20240115 | 153200 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 218 | 20240115 | 153100 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 219 | 20240115 | 153000 | 6212925400 | 55800 | 55800 | 55800 | 55800 | 8866 |
| 220 | 20240115 | 152900 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 221 | 20240115 | 152800 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 222 | 20240115 | 152700 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 223 | 20240115 | 152600 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 224 | 20240115 | 152500 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 225 | 20240115 | 152400 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 226 | 20240115 | 152300 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 227 | 20240115 | 152200 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 228 | 20240115 | 152100 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 229 | 20240115 | 152000 | 5718202600 | 55700 | 55700 | 55700 | 55700 | 0 |
| 230 | 20240115 | 151900 | 5718202600 | 55700 | 55700 | 55800 | 55500 | 384 |
| 231 | 20240115 | 151800 | 5696852200 | 55700 | 55800 | 55800 | 55600 | 131 |
| 232 | 20240115 | 151700 | 5689552900 | 55800 | 55500 | 55800 | 55500 | 298 |
| 233 | 20240115 | 151600 | 5672939800 | 55700 | 55800 | 55800 | 55500 | 247 |
| 234 | 20240115 | 151500 | 5659195500 | 55700 | 55800 | 55800 | 55700 | 222 |
| 235 | 20240115 | 151400 | 5646824400 | 55700 | 55700 | 55800 | 55600 | 211 |
| 236 | 20240115 | 151300 | 5635067600 | 55600 | 55600 | 55800 | 55600 | 222 |
| 237 | 20240115 | 151200 | 5622702700 | 55600 | 55800 | 55800 | 55600 | 255 |
| 238 | 20240115 | 151100 | 5608490400 | 55600 | 55800 | 55800 | 55600 | 140 |
| 239 | 20240115 | 151000 | 5600685300 | 55800 | 55700 | 55800 | 55600 | 451 |
| 240 | 20240115 | 150900 | 5575573100 | 55700 | 55700 | 55800 | 55600 | 338 |
| 241 | 20240115 | 150800 | 5556756400 | 55600 | 55700 | 55800 | 55600 | 225 |
| 242 | 20240115 | 150700 | 5544208300 | 55800 | 55700 | 55900 | 55700 | 203 |
| 243 | 20240115 | 150600 | 5532880400 | 55700 | 55700 | 55900 | 55600 | 250 |
| 244 | 20240115 | 150500 | 5518934200 | 55700 | 55600 | 55900 | 55600 | 241 |
| 245 | 20240115 | 150400 | 5505494400 | 55900 | 55700 | 55900 | 55600 | 128 |
| 246 | 20240115 | 150300 | 5498356100 | 55800 | 55900 | 55900 | 55700 | 310 |
| 247 | 20240115 | 150200 | 5481063100 | 55600 | 55700 | 55900 | 55600 | 715 |
| 248 | 20240115 | 150100 | 5441153900 | 55800 | 55800 | 55900 | 55700 | 153 |
| 249 | 20240115 | 150000 | 5432621300 | 55900 | 55900 | 55900 | 55700 | 203 |
| 250 | 20240115 | 145900 | 5421280700 | 55900 | 55900 | 55900 | 55700 | 367 |
| 251 | 20240115 | 145800 | 5400796800 | 55900 | 55700 | 55900 | 55700 | 457 |
| 252 | 20240115 | 145700 | 5375261500 | 55700 | 55900 | 55900 | 55700 | 413 |
| 253 | 20240115 | 145600 | 5352196900 | 55900 | 55800 | 56000 | 55700 | 218 |
| 254 | 20240115 | 145500 | 5340010600 | 55900 | 55900 | 56000 | 55700 | 677 |
| 255 | 20240115 | 145400 | 5302161400 | 55900 | 55800 | 55900 | 55800 | 396 |
| 256 | 20240115 | 145300 | 5280034200 | 55800 | 55900 | 55900 | 55700 | 277 |
| 257 | 20240115 | 145200 | 5264551300 | 55900 | 55800 | 55900 | 55600 | 418 |
| 258 | 20240115 | 145100 | 5241204900 | 55900 | 55800 | 55900 | 55600 | 684 |
| 259 | 20240115 | 145000 | 5202989900 | 55800 | 55800 | 55800 | 55700 | 318 |
| 260 | 20240115 | 144900 | 5185246900 | 55900 | 55900 | 55900 | 55700 | 291 |
| 261 | 20240115 | 144800 | 5168991500 | 55900 | 55900 | 55900 | 55600 | 421 |
| 262 | 20240115 | 144700 | 5145490900 | 55900 | 55900 | 55900 | 55600 | 546 |
| 263 | 20240115 | 144600 | 5115026600 | 55900 | 55800 | 55900 | 55600 | 385 |
| 264 | 20240115 | 144500 | 5093532600 | 55800 | 55900 | 55900 | 55800 | 319 |
| 265 | 20240115 | 144400 | 5075710300 | 55800 | 55900 | 55900 | 55700 | 494 |
| 266 | 20240115 | 144300 | 5048130000 | 55900 | 55700 | 55900 | 55700 | 388 |
| 267 | 20240115 | 144200 | 5026474100 | 55900 | 55800 | 55900 | 55600 | 498 |
| 268 | 20240115 | 144100 | 4998695900 | 55800 | 55800 | 55900 | 55700 | 283 |
| 269 | 20240115 | 144000 | 4982890000 | 55900 | 55800 | 55900 | 55700 | 453 |
| 270 | 20240115 | 143900 | 4957592900 | 55800 | 55900 | 56000 | 55600 | 645 |
| 271 | 20240115 | 143800 | 4921549700 | 55800 | 55800 | 56000 | 55700 | 254 |
| 272 | 20240115 | 143700 | 4907375900 | 56000 | 55800 | 56000 | 55700 | 410 |
| 273 | 20240115 | 143600 | 4884465600 | 55900 | 55900 | 56000 | 55800 | 697 |
| 274 | 20240115 | 143500 | 4845509100 | 55900 | 55900 | 56000 | 55700 | 378 |
| 275 | 20240115 | 143400 | 4824378600 | 56000 | 55900 | 56000 | 55800 | 403 |
| 276 | 20240115 | 143300 | 4801842200 | 55900 | 55900 | 56000 | 55700 | 234 |
| 277 | 20240115 | 143200 | 4788772200 | 55900 | 55800 | 56000 | 55800 | 604 |
| 278 | 20240115 | 143100 | 4754989200 | 55900 | 55900 | 56000 | 55700 | 454 |
| 279 | 20240115 | 143000 | 4729606800 | 55900 | 55800 | 55900 | 55700 | 291 |
| 280 | 20240115 | 142900 | 4713345100 | 55900 | 55900 | 56000 | 55900 | 353 |
| 281 | 20240115 | 142800 | 4693605500 | 55900 | 56000 | 56000 | 55700 | 525 |
| 282 | 20240115 | 142700 | 4664265500 | 56000 | 56000 | 56000 | 55800 | 403 |
| 283 | 20240115 | 142600 | 4641721100 | 56000 | 55800 | 56000 | 55800 | 319 |
| 284 | 20240115 | 142500 | 4623873700 | 55800 | 55900 | 56000 | 55800 | 438 |
| 285 | 20240115 | 142400 | 4599391400 | 55800 | 55900 | 56000 | 55700 | 280 |
| 286 | 20240115 | 142300 | 4583747900 | 55900 | 56000 | 56000 | 55700 | 315 |
| 287 | 20240115 | 142200 | 4566155700 | 56000 | 55900 | 56000 | 55800 | 417 |
| 288 | 20240115 | 142100 | 4542829200 | 55900 | 55900 | 56000 | 55800 | 286 |
| 289 | 20240115 | 142000 | 4526831800 | 56000 | 55900 | 56000 | 55800 | 508 |
| 290 | 20240115 | 141900 | 4498433700 | 55900 | 55700 | 55900 | 55700 | 253 |
| 291 | 20240115 | 141800 | 4484291900 | 55700 | 55900 | 55900 | 55700 | 327 |
| 292 | 20240115 | 141700 | 4466027300 | 55900 | 56000 | 56000 | 55800 | 257 |
| 293 | 20240115 | 141600 | 4451665600 | 56000 | 55900 | 56000 | 55800 | 611 |
| 294 | 20240115 | 141500 | 4417509900 | 55900 | 55900 | 55900 | 55800 | 172 |
| 295 | 20240115 | 141400 | 4407896800 | 55700 | 55800 | 55900 | 55700 | 388 |
| 296 | 20240115 | 141300 | 4386226600 | 55900 | 55800 | 55900 | 55700 | 547 |
| 297 | 20240115 | 141200 | 4355687600 | 55800 | 55800 | 55900 | 55700 | 162 |
| 298 | 20240115 | 141100 | 4346647000 | 55800 | 55700 | 55900 | 55700 | 387 |
| 299 | 20240115 | 141000 | 4325038500 | 55700 | 55900 | 55900 | 55700 | 231 |
| 300 | 20240115 | 140900 | 4312145000 | 55900 | 55800 | 55900 | 55600 | 573 |
| 301 | 20240115 | 140800 | 4280124700 | 55700 | 55900 | 55900 | 55700 | 339 |
| 302 | 20240115 | 140700 | 4261185900 | 55900 | 55800 | 55900 | 55600 | 423 |
| 303 | 20240115 | 140600 | 4237580600 | 55800 | 55800 | 55900 | 55600 | 341 |
| 304 | 20240115 | 140500 | 4218543900 | 55900 | 55800 | 55900 | 55700 | 480 |
| 305 | 20240115 | 140400 | 4191736200 | 56000 | 55900 | 56000 | 55700 | 409 |
| 306 | 20240115 | 140300 | 4168872700 | 55900 | 55800 | 56000 | 55700 | 438 |
| 307 | 20240115 | 140200 | 4144394800 | 55800 | 55900 | 56000 | 55800 | 411 |
| 308 | 20240115 | 140100 | 4121411000 | 56000 | 55800 | 56000 | 55700 | 539 |
| 309 | 20240115 | 140000 | 4091294200 | 55800 | 55800 | 55900 | 55800 | 378 |
| 310 | 20240115 | 135900 | 4070178000 | 55900 | 55800 | 55900 | 55800 | 325 |
| 311 | 20240115 | 135800 | 4052015300 | 55900 | 55900 | 55900 | 55700 | 626 |
| 312 | 20240115 | 135700 | 4017062400 | 55900 | 56000 | 56000 | 55700 | 740 |
| 313 | 20240115 | 135600 | 3975690600 | 56000 | 56000 | 56000 | 55800 | 266 |
| 314 | 20240115 | 135500 | 3960799400 | 56000 | 55900 | 56000 | 55700 | 1020 |
| 315 | 20240115 | 135400 | 3903790700 | 55900 | 56000 | 56000 | 55800 | 593 |
| 316 | 20240115 | 135300 | 3870611000 | 56000 | 56000 | 56000 | 55800 | 264 |
| 317 | 20240115 | 135200 | 3855847300 | 56000 | 56000 | 56000 | 55900 | 351 |
| 318 | 20240115 | 135100 | 3836199000 | 56000 | 56000 | 56000 | 55800 | 367 |
| 319 | 20240115 | 135000 | 3815662900 | 56000 | 55900 | 56100 | 55900 | 515 |
| 320 | 20240115 | 134900 | 3786824000 | 56000 | 56000 | 56000 | 55900 | 299 |
| 321 | 20240115 | 134800 | 3770086800 | 56000 | 56000 | 56000 | 55900 | 381 |
| 322 | 20240115 | 134700 | 3748752000 | 56000 | 55900 | 56000 | 55900 | 253 |
| 323 | 20240115 | 134600 | 3734589000 | 56000 | 55900 | 56000 | 55900 | 530 |
| 324 | 20240115 | 134500 | 3704914900 | 55900 | 55900 | 56000 | 55900 | 356 |
| 325 | 20240115 | 134400 | 3684989300 | 55900 | 55900 | 56000 | 55800 | 228 |
| 326 | 20240115 | 134300 | 3672232100 | 55900 | 56000 | 56000 | 55800 | 359 |
| 327 | 20240115 | 134200 | 3652134700 | 56000 | 56000 | 56000 | 55900 | 501 |
| 328 | 20240115 | 134100 | 3624080100 | 56000 | 56000 | 56000 | 55900 | 315 |
| 329 | 20240115 | 134000 | 3606453700 | 55900 | 55900 | 56000 | 55900 | 246 |
| 330 | 20240115 | 133900 | 3592682100 | 55800 | 55900 | 56000 | 55700 | 413 |
| 331 | 20240115 | 133800 | 3569599100 | 56000 | 55900 | 56000 | 55700 | 560 |
| 332 | 20240115 | 133700 | 3538260400 | 55800 | 55900 | 55900 | 55700 | 202 |
| 333 | 20240115 | 133600 | 3526975200 | 55900 | 55800 | 55900 | 55600 | 449 |
| 334 | 20240115 | 133500 | 3501893200 | 55700 | 55800 | 55900 | 55600 | 556 |
| 335 | 20240115 | 133400 | 3470881200 | 55900 | 55700 | 55900 | 55500 | 374 |
| 336 | 20240115 | 133300 | 3450023500 | 55700 | 55800 | 55800 | 55600 | 337 |
| 337 | 20240115 | 133200 | 3431233500 | 55700 | 55800 | 55900 | 55700 | 237 |
| 338 | 20240115 | 133100 | 3417997500 | 55800 | 55900 | 55900 | 55700 | 531 |
| 339 | 20240115 | 133000 | 3388330100 | 55800 | 55600 | 55900 | 55600 | 277 |
| 340 | 20240115 | 132900 | 3372859400 | 55600 | 55800 | 55900 | 55600 | 210 |
| 341 | 20240115 | 132800 | 3361143600 | 55900 | 55700 | 55900 | 55700 | 380 |
| 342 | 20240115 | 132700 | 3339940400 | 55800 | 55800 | 55800 | 55700 | 576 |
| 343 | 20240115 | 132600 | 3307824900 | 55800 | 55900 | 55900 | 55700 | 245 |
| 344 | 20240115 | 132500 | 3294143400 | 55800 | 56000 | 56000 | 55700 | 372 |
| 345 | 20240115 | 132400 | 3273370300 | 55800 | 56000 | 56000 | 55800 | 550 |
| 346 | 20240115 | 132300 | 3242604800 | 55900 | 55900 | 56000 | 55900 | 351 |
| 347 | 20240115 | 132200 | 3222962700 | 56000 | 56000 | 56000 | 55900 | 396 |
| 348 | 20240115 | 132100 | 3200789200 | 55800 | 55900 | 56000 | 55800 | 423 |
| 349 | 20240115 | 132000 | 3177131200 | 55900 | 55900 | 55900 | 55800 | 284 |
| 350 | 20240115 | 131900 | 3161257800 | 55800 | 55700 | 55900 | 55700 | 1033 |
| 351 | 20240115 | 131800 | 3103605200 | 55800 | 55700 | 55800 | 55400 | 346 |
| 352 | 20240115 | 131700 | 3084355500 | 55800 | 55700 | 55800 | 55600 | 517 |
| 353 | 20240115 | 131600 | 3055541300 | 55700 | 55700 | 55700 | 55500 | 332 |
| 354 | 20240115 | 131500 | 3037064400 | 55600 | 55600 | 55700 | 55600 | 488 |
| 355 | 20240115 | 131400 | 3009906700 | 55600 | 55600 | 55700 | 55500 | 371 |
| 356 | 20240115 | 131300 | 2989277900 | 55500 | 55500 | 55600 | 55500 | 264 |
| 357 | 20240115 | 131200 | 2974624000 | 55600 | 55200 | 55600 | 55200 | 649 |
| 358 | 20240115 | 131100 | 2938613700 | 55400 | 55400 | 55500 | 55300 | 130 |
| 359 | 20240115 | 131000 | 2931405800 | 55500 | 55300 | 55500 | 55200 | 173 |
| 360 | 20240115 | 130900 | 2921829200 | 55400 | 55300 | 55400 | 55300 | 129 |
| 361 | 20240115 | 130800 | 2914688900 | 55400 | 55300 | 55400 | 55200 | 200 |
| 362 | 20240115 | 130700 | 2903631200 | 55300 | 55300 | 55300 | 55300 | 78 |
| 363 | 20240115 | 130600 | 2899317800 | 55200 | 55400 | 55400 | 55200 | 140 |
| 364 | 20240115 | 130500 | 2891579800 | 55400 | 55300 | 55500 | 55200 | 179 |
| 365 | 20240115 | 130400 | 2881660100 | 55200 | 55400 | 55500 | 55200 | 318 |
| 366 | 20240115 | 130300 | 2864043600 | 55500 | 55400 | 55500 | 55200 | 76 |
| 367 | 20240115 | 130200 | 2859833800 | 55400 | 55300 | 55400 | 55200 | 154 |
| 368 | 20240115 | 130100 | 2851307000 | 55300 | 55500 | 55600 | 55300 | 188 |
| 369 | 20240115 | 130000 | 2840890600 | 55500 | 55200 | 55500 | 55200 | 219 |
| 370 | 20240115 | 125900 | 2828751100 | 55500 | 55400 | 55500 | 55300 | 283 |
| 371 | 20240115 | 125800 | 2813071600 | 55400 | 55400 | 55400 | 55300 | 96 |
| 372 | 20240115 | 125700 | 2807753900 | 55400 | 55400 | 55500 | 55300 | 125 |
| 373 | 20240115 | 125600 | 2800829700 | 55400 | 55500 | 55500 | 55200 | 104 |
| 374 | 20240115 | 125500 | 2795072600 | 55500 | 55500 | 55500 | 55200 | 379 |
| 375 | 20240115 | 125400 | 2774090300 | 55400 | 55400 | 55500 | 55300 | 276 |
| 376 | 20240115 | 125300 | 2758798900 | 55400 | 55400 | 55400 | 55300 | 60 |
| 377 | 20240115 | 125200 | 2755475300 | 55300 | 55400 | 55500 | 55300 | 148 |
| 378 | 20240115 | 125100 | 2747277900 | 55300 | 55500 | 55500 | 55300 | 87 |
| 379 | 20240115 | 125000 | 2742454200 | 55300 | 55600 | 55600 | 55300 | 184 |
| 380 | 20240115 | 124900 | 2732253300 | 55400 | 55500 | 55600 | 55400 | 247 |
| 381 | 20240115 | 124800 | 2718541300 | 55400 | 55600 | 55600 | 55400 | 119 |
| 382 | 20240115 | 124700 | 2711928200 | 55600 | 55500 | 55600 | 55400 | 148 |
| 383 | 20240115 | 124600 | 2703713600 | 55500 | 55500 | 55700 | 55400 | 131 |
| 384 | 20240115 | 124500 | 2696447100 | 55500 | 55400 | 55500 | 55400 | 226 |
| 385 | 20240115 | 124400 | 2683915800 | 55400 | 55500 | 55500 | 55400 | 290 |
| 386 | 20240115 | 124300 | 2667835400 | 55500 | 55700 | 55700 | 55400 | 88 |
| 387 | 20240115 | 124200 | 2662952500 | 55400 | 55500 | 55800 | 55400 | 318 |
| 388 | 20240115 | 124100 | 2645270800 | 55500 | 55600 | 55800 | 55500 | 600 |
| 389 | 20240115 | 124000 | 2611920200 | 55500 | 55800 | 55800 | 55500 | 105 |
| 390 | 20240115 | 123900 | 2606086400 | 55500 | 55500 | 55800 | 55400 | 358 |
| 391 | 20240115 | 123800 | 2586166800 | 55600 | 55700 | 55800 | 55600 | 647 |
| 392 | 20240115 | 123700 | 2550186500 | 55700 | 55800 | 55800 | 55600 | 251 |
| 393 | 20240115 | 123600 | 2536208000 | 55700 | 55700 | 55900 | 55600 | 188 |
| 394 | 20240115 | 123500 | 2525725700 | 55700 | 55900 | 55900 | 55600 | 39 |
| 395 | 20240115 | 123400 | 2523550500 | 55700 | 55900 | 55900 | 55700 | 194 |
| 396 | 20240115 | 123300 | 2512722400 | 55900 | 55700 | 55900 | 55700 | 208 |
| 397 | 20240115 | 123200 | 2501107400 | 55700 | 55700 | 55900 | 55600 | 134 |
| 398 | 20240115 | 123100 | 2493634800 | 55700 | 55700 | 55900 | 55700 | 203 |
| 399 | 20240115 | 123000 | 2482304100 | 55800 | 55800 | 55900 | 55700 | 230 |
| 400 | 20240115 | 122900 | 2469470800 | 55800 | 55800 | 55900 | 55700 | 101 |
| 401 | 20240115 | 122800 | 2463836100 | 55800 | 55900 | 55900 | 55700 | 200 |
| 402 | 20240115 | 122700 | 2452663000 | 55700 | 55800 | 55900 | 55700 | 214 |
| 403 | 20240115 | 122600 | 2440719400 | 55800 | 55900 | 55900 | 55700 | 134 |
| 404 | 20240115 | 122500 | 2433241700 | 55900 | 55700 | 55900 | 55700 | 114 |
| 405 | 20240115 | 122400 | 2426873100 | 55800 | 55900 | 55900 | 55700 | 179 |
| 406 | 20240115 | 122300 | 2416879800 | 55900 | 55800 | 55900 | 55800 | 76 |
| 407 | 20240115 | 122200 | 2412632100 | 55800 | 55900 | 56000 | 55800 | 278 |
| 408 | 20240115 | 122100 | 2397076000 | 55900 | 55900 | 55900 | 55900 | 164 |
| 409 | 20240115 | 122000 | 2387908400 | 55900 | 55900 | 56000 | 55800 | 160 |
| 410 | 20240115 | 121900 | 2378962900 | 55900 | 55800 | 55900 | 55600 | 139 |
| 411 | 20240115 | 121800 | 2371208300 | 55900 | 55900 | 55900 | 55800 | 235 |
| 412 | 20240115 | 121700 | 2358083600 | 56000 | 55700 | 56000 | 55700 | 87 |
| 413 | 20240115 | 121600 | 2353220600 | 56000 | 55800 | 56000 | 55600 | 317 |
| 414 | 20240115 | 121500 | 2335516300 | 55700 | 55900 | 55900 | 55700 | 99 |
| 415 | 20240115 | 121400 | 2329994900 | 55800 | 55900 | 55900 | 55700 | 292 |
| 416 | 20240115 | 121300 | 2313686800 | 55800 | 55800 | 55900 | 55700 | 124 |
| 417 | 20240115 | 121200 | 2306771300 | 55800 | 55800 | 55800 | 55700 | 66 |
| 418 | 20240115 | 121100 | 2303089100 | 55800 | 55800 | 55900 | 55700 | 294 |
| 419 | 20240115 | 121000 | 2286673300 | 55800 | 55800 | 55900 | 55800 | 87 |
| 420 | 20240115 | 120900 | 2281812100 | 55800 | 55900 | 56000 | 55800 | 332 |
| 421 | 20240115 | 120800 | 2263273700 | 55800 | 55900 | 55900 | 55800 | 148 |
| 422 | 20240115 | 120700 | 2255001200 | 55900 | 56000 | 56000 | 55900 | 169 |
| 423 | 20240115 | 120600 | 2245545400 | 55900 | 55900 | 56000 | 55900 | 124 |
| 424 | 20240115 | 120500 | 2238609400 | 55900 | 56000 | 56000 | 55800 | 212 |
| 425 | 20240115 | 120400 | 2226750700 | 55900 | 56000 | 56000 | 55900 | 63 |
| 426 | 20240115 | 120300 | 2223223000 | 55900 | 55900 | 56000 | 55800 | 221 |
| 427 | 20240115 | 120200 | 2210858600 | 56000 | 56000 | 56000 | 55900 | 82 |
| 428 | 20240115 | 120100 | 2206267200 | 56000 | 56100 | 56100 | 55800 | 167 |
| 429 | 20240115 | 120000 | 2196920200 | 56100 | 56100 | 56100 | 55900 | 147 |
| 430 | 20240115 | 115900 | 2188677000 | 56100 | 55900 | 56100 | 55800 | 362 |
| 431 | 20240115 | 115800 | 2168422500 | 56000 | 55900 | 56000 | 55900 | 279 |
| 432 | 20240115 | 115700 | 2152803300 | 56000 | 56000 | 56000 | 55900 | 88 |
| 433 | 20240115 | 115600 | 2147878900 | 56000 | 56000 | 56000 | 55900 | 287 |
| 434 | 20240115 | 115500 | 2131808100 | 56000 | 55900 | 56000 | 55800 | 171 |
| 435 | 20240115 | 115400 | 2122246000 | 56000 | 55900 | 56000 | 55900 | 176 |
| 436 | 20240115 | 115300 | 2112396200 | 55900 | 55900 | 56000 | 55800 | 134 |
| 437 | 20240115 | 115200 | 2104904600 | 55900 | 55800 | 56000 | 55800 | 61 |
| 438 | 20240115 | 115100 | 2101495000 | 56000 | 55600 | 56000 | 55600 | 552 |
| 439 | 20240115 | 115000 | 2070608600 | 56000 | 55900 | 56000 | 55700 | 183 |
| 440 | 20240115 | 114900 | 2060374100 | 55900 | 55800 | 55900 | 55800 | 312 |
| 441 | 20240115 | 114800 | 2042957600 | 55900 | 55900 | 56000 | 55900 | 726 |
| 442 | 20240115 | 114700 | 2002354400 | 56000 | 56000 | 56000 | 55900 | 261 |
| 443 | 20240115 | 114600 | 1987744400 | 56000 | 56000 | 56000 | 55900 | 94 |
| 444 | 20240115 | 114500 | 1982481000 | 56000 | 56000 | 56000 | 55900 | 309 |
| 445 | 20240115 | 114400 | 1965182300 | 55900 | 56000 | 56000 | 55900 | 489 |
| 446 | 20240115 | 114300 | 1937801400 | 55900 | 55900 | 56000 | 55800 | 2379 |
| 447 | 20240115 | 114200 | 1804795900 | 55900 | 55700 | 55900 | 55700 | 569 |
| 448 | 20240115 | 114100 | 1773037500 | 55700 | 55800 | 55900 | 55700 | 223 |
| 449 | 20240115 | 114000 | 1760605800 | 55900 | 55800 | 55900 | 55700 | 1237 |
| 450 | 20240115 | 113900 | 1691571400 | 55800 | 55800 | 55900 | 55800 | 271 |
| 451 | 20240115 | 113800 | 1676431500 | 55900 | 55800 | 55900 | 55800 | 166 |
| 452 | 20240115 | 113700 | 1667154100 | 55900 | 55700 | 55900 | 55700 | 805 |
| 453 | 20240115 | 113600 | 1622238500 | 55800 | 55800 | 55800 | 55600 | 469 |
| 454 | 20240115 | 113500 | 1596098300 | 55700 | 55700 | 55800 | 55600 | 165 |
| 455 | 20240115 | 113400 | 1586907900 | 55700 | 55600 | 55700 | 55600 | 218 |
| 456 | 20240115 | 113300 | 1574766200 | 55700 | 55800 | 55800 | 55500 | 232 |
| 457 | 20240115 | 113200 | 1561831600 | 55700 | 55600 | 55700 | 55600 | 739 |
| 458 | 20240115 | 113100 | 1520678700 | 55600 | 55600 | 55700 | 55600 | 158 |
| 459 | 20240115 | 113000 | 1511886500 | 55500 | 55600 | 55700 | 55500 | 386 |
| 460 | 20240115 | 112900 | 1490426100 | 55700 | 55700 | 55800 | 55300 | 662 |
| 461 | 20240115 | 112800 | 1453552600 | 55700 | 55400 | 55700 | 55400 | 830 |
| 462 | 20240115 | 112700 | 1407454400 | 55500 | 55400 | 55500 | 55300 | 167 |
| 463 | 20240115 | 112600 | 1398192100 | 55500 | 55500 | 55500 | 55300 | 177 |
| 464 | 20240115 | 112500 | 1388377400 | 55500 | 55300 | 55500 | 55300 | 879 |
| 465 | 20240115 | 112400 | 1339655800 | 55400 | 55400 | 55500 | 55300 | 437 |
| 466 | 20240115 | 112300 | 1315448500 | 55400 | 55400 | 55400 | 55300 | 115 |
| 467 | 20240115 | 112200 | 1309078200 | 55400 | 55300 | 55400 | 55300 | 285 |
| 468 | 20240115 | 112100 | 1293299200 | 55400 | 55300 | 55400 | 55300 | 180 |
| 469 | 20240115 | 112000 | 1283342100 | 55300 | 55300 | 55300 | 55200 | 231 |
| 470 | 20240115 | 111900 | 1270577200 | 55300 | 55400 | 55400 | 55200 | 333 |
| 471 | 20240115 | 111800 | 1252156400 | 55400 | 55300 | 55400 | 55200 | 194 |
| 472 | 20240115 | 111700 | 1241434600 | 55300 | 55200 | 55300 | 55200 | 129 |
| 473 | 20240115 | 111600 | 1234307400 | 55200 | 55300 | 55300 | 55000 | 272 |
| 474 | 20240115 | 111500 | 1219306300 | 55200 | 55200 | 55300 | 55100 | 119 |
| 475 | 20240115 | 111400 | 1212739800 | 55200 | 55200 | 55300 | 55100 | 137 |
| 476 | 20240115 | 111300 | 1205172100 | 55100 | 55000 | 55200 | 55000 | 147 |
| 477 | 20240115 | 111200 | 1197067000 | 55000 | 55000 | 55100 | 54900 | 170 |
| 478 | 20240115 | 111100 | 1187715300 | 55000 | 55000 | 55000 | 55000 | 27 |
| 479 | 20240115 | 111000 | 1186230300 | 55000 | 55000 | 55000 | 55000 | 31 |
| 480 | 20240115 | 110900 | 1184525300 | 55000 | 55000 | 55000 | 54900 | 143 |
| 481 | 20240115 | 110800 | 1176661000 | 54900 | 55000 | 55000 | 54900 | 68 |
| 482 | 20240115 | 110700 | 1172925500 | 55000 | 55000 | 55000 | 55000 | 28 |
| 483 | 20240115 | 110600 | 1171385500 | 55000 | 55000 | 55100 | 55000 | 329 |
| 484 | 20240115 | 110500 | 1153290200 | 55000 | 55000 | 55100 | 54900 | 31 |
| 485 | 20240115 | 110400 | 1151584400 | 55000 | 55100 | 55100 | 54900 | 262 |
| 486 | 20240115 | 110300 | 1137174300 | 55100 | 55100 | 55100 | 55000 | 157 |
| 487 | 20240115 | 110200 | 1128526400 | 55000 | 55200 | 55200 | 55000 | 535 |
| 488 | 20240115 | 110100 | 1099044400 | 55200 | 55200 | 55200 | 55200 | 20 |
| 489 | 20240115 | 110000 | 1097940400 | 55200 | 55200 | 55200 | 55100 | 105 |
| 490 | 20240115 | 105900 | 1092151200 | 55200 | 55300 | 55400 | 55200 | 268 |
| 491 | 20240115 | 105800 | 1077345400 | 55400 | 55400 | 55400 | 55300 | 146 |
| 492 | 20240115 | 105700 | 1069265400 | 55400 | 55400 | 55400 | 55400 | 25 |
| 493 | 20240115 | 105600 | 1067880400 | 55300 | 55400 | 55400 | 55300 | 79 |
| 494 | 20240115 | 105500 | 1063509300 | 55400 | 55200 | 55400 | 55200 | 25 |
| 495 | 20240115 | 105400 | 1062126000 | 55200 | 55300 | 55300 | 55200 | 138 |
| 496 | 20240115 | 105300 | 1054500000 | 55300 | 55400 | 55400 | 55200 | 231 |
| 497 | 20240115 | 105200 | 1041727200 | 55400 | 55400 | 55400 | 55300 | 87 |
| 498 | 20240115 | 105100 | 1036914100 | 55400 | 55400 | 55400 | 55400 | 20 |
| 499 | 20240115 | 105000 | 1035806100 | 55200 | 55300 | 55400 | 55200 | 116 |
| 500 | 20240115 | 104900 | 1029397800 | 55400 | 55300 | 55400 | 55200 | 48 |
| 501 | 20240115 | 104800 | 1026742700 | 55200 | 55300 | 55300 | 55200 | 14 |
| 502 | 20240115 | 104700 | 1025968600 | 55300 | 55300 | 55300 | 55100 | 252 |
| 503 | 20240115 | 104600 | 1012051500 | 55300 | 55400 | 55400 | 55200 | 61 |
| 504 | 20240115 | 104500 | 1008677400 | 55300 | 55400 | 55400 | 55200 | 48 |
| 505 | 20240115 | 104400 | 1006023700 | 55400 | 55200 | 55400 | 55200 | 32 |
| 506 | 20240115 | 104300 | 1004251400 | 55400 | 55400 | 55400 | 55200 | 90 |
| 507 | 20240115 | 104200 | 999268400 | 55300 | 55300 | 55300 | 55200 | 200 |
| 508 | 20240115 | 104100 | 988211900 | 55300 | 55200 | 55300 | 55200 | 48 |
| 509 | 20240115 | 104000 | 985561700 | 55200 | 55200 | 55200 | 55200 | 20 |
| 510 | 20240115 | 103900 | 984457700 | 55200 | 55200 | 55200 | 55100 | 55 |
| 511 | 20240115 | 103800 | 981422100 | 55100 | 55100 | 55200 | 55100 | 71 |
| 512 | 20240115 | 103700 | 977505100 | 55200 | 55200 | 55200 | 55100 | 39 |
| 513 | 20240115 | 103600 | 975353800 | 55200 | 55200 | 55200 | 55100 | 34 |
| 514 | 20240115 | 103500 | 973478700 | 55200 | 55300 | 55300 | 55100 | 53 |
| 515 | 20240115 | 103400 | 970551900 | 55200 | 55300 | 55300 | 55100 | 225 |
| 516 | 20240115 | 103300 | 958130600 | 55300 | 55300 | 55300 | 55100 | 24 |
| 517 | 20240115 | 103200 | 956804100 | 55100 | 55300 | 55300 | 55100 | 17 |
| 518 | 20240115 | 103100 | 955865200 | 55100 | 55300 | 55300 | 55100 | 78 |
| 519 | 20240115 | 103000 | 951556300 | 55300 | 55300 | 55300 | 55300 | 13 |
| 520 | 20240115 | 102900 | 950837400 | 55300 | 55300 | 55300 | 55200 | 17 |
| 521 | 20240115 | 102800 | 949897600 | 55300 | 55300 | 55300 | 55200 | 37 |
| 522 | 20240115 | 102700 | 947852900 | 55200 | 55100 | 55200 | 55100 | 122 |
| 523 | 20240115 | 102600 | 941120700 | 55100 | 55400 | 55400 | 55100 | 16 |
| 524 | 20240115 | 102500 | 940237000 | 55100 | 55400 | 55400 | 55100 | 171 |
| 525 | 20240115 | 102400 | 930793400 | 55300 | 55400 | 55500 | 55300 | 136 |
| 526 | 20240115 | 102300 | 923251000 | 55300 | 55400 | 55400 | 55300 | 53 |
| 527 | 20240115 | 102200 | 920316000 | 55400 | 55400 | 55400 | 55400 | 18 |
| 528 | 20240115 | 102100 | 919318800 | 55400 | 55400 | 55400 | 55200 | 302 |
| 529 | 20240115 | 102000 | 902599200 | 55400 | 55400 | 55500 | 55400 | 132 |
| 530 | 20240115 | 101900 | 895282100 | 55400 | 55400 | 55400 | 55200 | 197 |
| 531 | 20240115 | 101800 | 884373500 | 55400 | 55400 | 55400 | 55300 | 28 |
| 532 | 20240115 | 101700 | 882823500 | 55300 | 55400 | 55400 | 55200 | 59 |
| 533 | 20240115 | 101600 | 879557400 | 55400 | 55600 | 55600 | 55200 | 493 |
| 534 | 20240115 | 101500 | 852232400 | 55600 | 55600 | 55600 | 55400 | 90 |
| 535 | 20240115 | 101400 | 847239000 | 55600 | 55600 | 55600 | 55400 | 48 |
| 536 | 20240115 | 101300 | 844572000 | 55600 | 55400 | 55600 | 55400 | 40 |
| 537 | 20240115 | 101200 | 842349500 | 55400 | 55500 | 55500 | 55400 | 510 |
| 538 | 20240115 | 101100 | 814048500 | 55500 | 55400 | 55500 | 55300 | 123 |
| 539 | 20240115 | 101000 | 807234200 | 55400 | 55400 | 55400 | 55300 | 840 |
| 540 | 20240115 | 100900 | 760743900 | 55500 | 55600 | 55600 | 55400 | 657 |
| 541 | 20240115 | 100800 | 724234500 | 55700 | 55700 | 55700 | 55600 | 84 |
| 542 | 20240115 | 100700 | 719555900 | 55600 | 55700 | 55700 | 55600 | 18 |
| 543 | 20240115 | 100600 | 718553500 | 55700 | 55700 | 55700 | 55600 | 79 |
| 544 | 20240115 | 100500 | 714153700 | 55700 | 55700 | 55700 | 55700 | 286 |
| 545 | 20240115 | 100400 | 698223500 | 55700 | 55600 | 55700 | 55600 | 19 |
| 546 | 20240115 | 100300 | 697165400 | 55600 | 55700 | 55700 | 55600 | 33 |
| 547 | 20240115 | 100200 | 695329400 | 55700 | 55700 | 55700 | 55700 | 41 |
| 548 | 20240115 | 100100 | 693045700 | 55700 | 55600 | 55700 | 55600 | 209 |
| 549 | 20240115 | 100000 | 681411300 | 55600 | 55600 | 55700 | 55500 | 205 |
| 550 | 20240115 | 095900 | 670002900 | 55500 | 55700 | 55700 | 55500 | 375 |
| 551 | 20240115 | 095800 | 649160900 | 55700 | 55700 | 55700 | 55600 | 357 |
| 552 | 20240115 | 095700 | 629306600 | 55700 | 55500 | 55700 | 55500 | 202 |
| 553 | 20240115 | 095600 | 618075500 | 55600 | 55600 | 55600 | 55500 | 53 |
| 554 | 20240115 | 095500 | 615129400 | 55600 | 55400 | 55600 | 55400 | 1797 |
| 555 | 20240115 | 095400 | 515378800 | 55400 | 55400 | 55400 | 55300 | 110 |
| 556 | 20240115 | 095300 | 509286200 | 55300 | 55400 | 55400 | 55300 | 142 |
| 557 | 20240115 | 095200 | 501421300 | 55300 | 55400 | 55400 | 55300 | 42 |
| 558 | 20240115 | 095100 | 499095000 | 55400 | 55400 | 55400 | 55300 | 65 |
| 559 | 20240115 | 095000 | 495496100 | 55400 | 55300 | 55400 | 55300 | 71 |
| 560 | 20240115 | 094900 | 491566900 | 55400 | 55300 | 55400 | 55300 | 60 |
| 561 | 20240115 | 094800 | 488244000 | 55400 | 55400 | 55400 | 55300 | 92 |
| 562 | 20240115 | 094700 | 483153100 | 55400 | 55400 | 55400 | 55400 | 70 |
| 563 | 20240115 | 094600 | 479275100 | 55400 | 55400 | 55400 | 55400 | 21 |
| 564 | 20240115 | 094500 | 478111700 | 55300 | 55400 | 55400 | 55300 | 24 |
| 565 | 20240115 | 094400 | 476782700 | 55400 | 55400 | 55400 | 55400 | 60 |
| 566 | 20240115 | 094300 | 473458700 | 55400 | 55400 | 55400 | 55400 | 17 |
| 567 | 20240115 | 094200 | 472516900 | 55400 | 55400 | 55400 | 55300 | 138 |
| 568 | 20240115 | 094100 | 464874100 | 55300 | 55400 | 55400 | 55300 | 28 |
| 569 | 20240115 | 094000 | 463324000 | 55400 | 55400 | 55400 | 55300 | 101 |
| 570 | 20240115 | 093900 | 457729900 | 55400 | 55300 | 55400 | 55300 | 89 |
| 571 | 20240115 | 093800 | 452805100 | 55400 | 55400 | 55400 | 55300 | 90 |
| 572 | 20240115 | 093700 | 447820400 | 55400 | 55400 | 55400 | 55300 | 41 |
| 573 | 20240115 | 093600 | 445550100 | 55400 | 55400 | 55400 | 55400 | 19 |
| 574 | 20240115 | 093500 | 444497500 | 55300 | 55400 | 55400 | 55300 | 62 |
| 575 | 20240115 | 093400 | 441066800 | 55400 | 55400 | 55400 | 55400 | 29 |
| 576 | 20240115 | 093300 | 439460200 | 55400 | 55400 | 55400 | 55400 | 41 |
| 577 | 20240115 | 093200 | 437188800 | 55400 | 55300 | 55400 | 55300 | 25 |
| 578 | 20240115 | 093100 | 435804500 | 55400 | 55400 | 55400 | 55400 | 19 |
| 579 | 20240115 | 093000 | 434751900 | 55300 | 55300 | 55300 | 55300 | 351 |
| 580 | 20240115 | 092900 | 415341600 | 55300 | 55400 | 55400 | 55200 | 147 |
| 581 | 20240115 | 092800 | 407202200 | 55400 | 55500 | 55500 | 55200 | 142 |
| 582 | 20240115 | 092700 | 399329100 | 55500 | 55400 | 55500 | 55200 | 637 |
| 583 | 20240115 | 092600 | 364107900 | 55400 | 55400 | 55400 | 55300 | 51 |
| 584 | 20240115 | 092500 | 361283700 | 55400 | 55300 | 55400 | 55300 | 13 |
| 585 | 20240115 | 092400 | 360564200 | 55300 | 55500 | 55500 | 55200 | 265 |
| 586 | 20240115 | 092300 | 345886400 | 55400 | 55400 | 55500 | 55400 | 182 |
| 587 | 20240115 | 092200 | 335800400 | 55400 | 55300 | 55400 | 55300 | 65 |
| 588 | 20240115 | 092100 | 332201200 | 55400 | 55400 | 55400 | 55200 | 181 |
| 589 | 20240115 | 092000 | 322188200 | 55300 | 55300 | 55400 | 55300 | 275 |
| 590 | 20240115 | 091900 | 306976700 | 55400 | 55300 | 55400 | 55200 | 375 |
| 591 | 20240115 | 091800 | 286229100 | 55300 | 55100 | 55300 | 55100 | 844 |
| 592 | 20240115 | 091700 | 239640200 | 55100 | 55100 | 55100 | 55000 | 439 |
| 593 | 20240115 | 091600 | 215461900 | 55100 | 55000 | 55100 | 54900 | 442 |
| 594 | 20240115 | 091500 | 191153800 | 54900 | 55000 | 55000 | 54900 | 277 |
| 595 | 20240115 | 091400 | 175921400 | 55000 | 55000 | 55000 | 54900 | 102 |
| 596 | 20240115 | 091300 | 170316800 | 55000 | 55000 | 55000 | 54900 | 591 |
| 597 | 20240115 | 091200 | 137814400 | 55000 | 54900 | 55000 | 54900 | 334 |
| 598 | 20240115 | 091100 | 119447000 | 55000 | 55000 | 55000 | 55000 | 238 |
| 599 | 20240115 | 091000 | 106357000 | 55000 | 55000 | 55100 | 55000 | 40 |
| 600 | 20240115 | 090900 | 104155900 | 55100 | 55000 | 55100 | 55000 | 87 |
| 601 | 20240115 | 090800 | 99368700 | 55100 | 55000 | 55100 | 55000 | 83 |
| 602 | 20240115 | 090700 | 94802100 | 55000 | 54900 | 55000 | 54900 | 129 |
| 603 | 20240115 | 090600 | 87707300 | 54900 | 55200 | 55200 | 54900 | 42 |
| 604 | 20240115 | 090500 | 85396200 | 55100 | 55200 | 55200 | 54700 | 57 |
| 605 | 20240115 | 090400 | 82253200 | 55100 | 55000 | 55100 | 54900 | 528 |
| 606 | 20240115 | 090300 | 53186200 | 55100 | 55000 | 55100 | 54900 | 57 |
| 607 | 20240115 | 090200 | 50050000 | 55100 | 54800 | 55100 | 54700 | 500 |
| 608 | 20240115 | 090100 | 22600400 | 54800 | 54600 | 54800 | 54600 | 28 |
| 609 | 20240115 | 090000 | 21067800 | 54800 | 54900 | 54900 | 54600 | 384 |