34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 3 | 20240116 | 192800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 4 | 20240116 | 192700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 5 | 20240116 | 192600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 6 | 20240116 | 192500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 7 | 20240116 | 192400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 8 | 20240116 | 192300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 9 | 20240116 | 192200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 10 | 20240116 | 192100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 11 | 20240116 | 192000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 12 | 20240116 | 191900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 13 | 20240116 | 191800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 14 | 20240116 | 191700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 15 | 20240116 | 191600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 16 | 20240116 | 191500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 17 | 20240116 | 191400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 18 | 20240116 | 191300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 19 | 20240116 | 191200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 20 | 20240116 | 191100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 21 | 20240116 | 191000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 22 | 20240116 | 190900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 23 | 20240116 | 190800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 24 | 20240116 | 190700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 25 | 20240116 | 190600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 26 | 20240116 | 190500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 27 | 20240116 | 190400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 28 | 20240116 | 190300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 29 | 20240116 | 190200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 30 | 20240116 | 190100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 31 | 20240116 | 190000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 32 | 20240116 | 185900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 33 | 20240116 | 185800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 34 | 20240116 | 185700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 35 | 20240116 | 185600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 36 | 20240116 | 185500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 37 | 20240116 | 185400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 38 | 20240116 | 185300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 39 | 20240116 | 185200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 40 | 20240116 | 185100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 41 | 20240116 | 185000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 42 | 20240116 | 184900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 43 | 20240116 | 184800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 44 | 20240116 | 184700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 45 | 20240116 | 184600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 46 | 20240116 | 184500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 47 | 20240116 | 184400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 48 | 20240116 | 184300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 49 | 20240116 | 184200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 50 | 20240116 | 184100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 51 | 20240116 | 184000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 52 | 20240116 | 183900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 53 | 20240116 | 183800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 54 | 20240116 | 183700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 55 | 20240116 | 183600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 56 | 20240116 | 183500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 57 | 20240116 | 183400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 58 | 20240116 | 183300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 59 | 20240116 | 183200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 60 | 20240116 | 183100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 61 | 20240116 | 183000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 62 | 20240116 | 182900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 63 | 20240116 | 182800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 64 | 20240116 | 182700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 65 | 20240116 | 182600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 66 | 20240116 | 182500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 67 | 20240116 | 182400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 68 | 20240116 | 182300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 69 | 20240116 | 182200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 70 | 20240116 | 182100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 71 | 20240116 | 182000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 72 | 20240116 | 181900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 73 | 20240116 | 181800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 74 | 20240116 | 181700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 75 | 20240116 | 181600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 76 | 20240116 | 181500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 77 | 20240116 | 181400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 78 | 20240116 | 181300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 79 | 20240116 | 181200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 80 | 20240116 | 181100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 81 | 20240116 | 181000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 82 | 20240116 | 180900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 83 | 20240116 | 180800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 84 | 20240116 | 180700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 85 | 20240116 | 180600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 86 | 20240116 | 180500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 87 | 20240116 | 180400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 88 | 20240116 | 180300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 89 | 20240116 | 180200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 90 | 20240116 | 180100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 91 | 20240116 | 180000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 92 | 20240116 | 175900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 93 | 20240116 | 175800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 94 | 20240116 | 175700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 95 | 20240116 | 175600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 96 | 20240116 | 175500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 97 | 20240116 | 175400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 98 | 20240116 | 175300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 99 | 20240116 | 175200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 100 | 20240116 | 175100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 101 | 20240116 | 175000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 102 | 20240116 | 174900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 103 | 20240116 | 174800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 104 | 20240116 | 174700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 105 | 20240116 | 174600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 106 | 20240116 | 174500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 107 | 20240116 | 174400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 108 | 20240116 | 174300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 109 | 20240116 | 174200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 110 | 20240116 | 174100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 111 | 20240116 | 174000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 112 | 20240116 | 173900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 113 | 20240116 | 173800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 114 | 20240116 | 173700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 115 | 20240116 | 173600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 116 | 20240116 | 173500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 117 | 20240116 | 173400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 118 | 20240116 | 173300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 119 | 20240116 | 173200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 120 | 20240116 | 173100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 121 | 20240116 | 173000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 122 | 20240116 | 172900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 123 | 20240116 | 172800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 124 | 20240116 | 172700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 125 | 20240116 | 172600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 126 | 20240116 | 172500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 127 | 20240116 | 172400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 128 | 20240116 | 172300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 129 | 20240116 | 172200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 130 | 20240116 | 172100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 131 | 20240116 | 172000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 132 | 20240116 | 171900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 133 | 20240116 | 171800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 134 | 20240116 | 171700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 135 | 20240116 | 171600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 136 | 20240116 | 171500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 137 | 20240116 | 171400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 138 | 20240116 | 171300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 139 | 20240116 | 171200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 140 | 20240116 | 171100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 141 | 20240116 | 171000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 142 | 20240116 | 170900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 143 | 20240116 | 170800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 144 | 20240116 | 170700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 145 | 20240116 | 170600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 146 | 20240116 | 170500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 147 | 20240116 | 170400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 148 | 20240116 | 170300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 149 | 20240116 | 170200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 150 | 20240116 | 170100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 151 | 20240116 | 170000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 152 | 20240116 | 165900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 153 | 20240116 | 165800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 154 | 20240116 | 165700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 155 | 20240116 | 165600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 156 | 20240116 | 165500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 157 | 20240116 | 165400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 158 | 20240116 | 165300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 159 | 20240116 | 165200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 160 | 20240116 | 165100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 161 | 20240116 | 165000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 162 | 20240116 | 164900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 163 | 20240116 | 164800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 164 | 20240116 | 164700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 165 | 20240116 | 164600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 166 | 20240116 | 164500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 167 | 20240116 | 164400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 168 | 20240116 | 164300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 169 | 20240116 | 164200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 170 | 20240116 | 164100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 171 | 20240116 | 164000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 172 | 20240116 | 163900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 173 | 20240116 | 163800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 174 | 20240116 | 163700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 175 | 20240116 | 163600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 176 | 20240116 | 163500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 177 | 20240116 | 163400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 178 | 20240116 | 163300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 179 | 20240116 | 163200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 180 | 20240116 | 163100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 181 | 20240116 | 163000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 182 | 20240116 | 162900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 183 | 20240116 | 162800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 184 | 20240116 | 162700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 185 | 20240116 | 162600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 186 | 20240116 | 162500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 187 | 20240116 | 162400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 188 | 20240116 | 162300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 189 | 20240116 | 162200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 190 | 20240116 | 162100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 191 | 20240116 | 162000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 192 | 20240116 | 161900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 193 | 20240116 | 161800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 194 | 20240116 | 161700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 195 | 20240116 | 161600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 196 | 20240116 | 161500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 197 | 20240116 | 161400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 198 | 20240116 | 161300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 199 | 20240116 | 161200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 200 | 20240116 | 161100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 201 | 20240116 | 161000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 202 | 20240116 | 160900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 203 | 20240116 | 160800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 204 | 20240116 | 160700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 205 | 20240116 | 160600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 206 | 20240116 | 160500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 207 | 20240116 | 160400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 208 | 20240116 | 160300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 209 | 20240116 | 160200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 210 | 20240116 | 160100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 211 | 20240116 | 160000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 212 | 20240116 | 155900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 213 | 20240116 | 155800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 214 | 20240116 | 155700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 215 | 20240116 | 155600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 216 | 20240116 | 155500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 217 | 20240116 | 155400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 218 | 20240116 | 155300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 219 | 20240116 | 155200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 220 | 20240116 | 155100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 221 | 20240116 | 155000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 222 | 20240116 | 154900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 223 | 20240116 | 154800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 224 | 20240116 | 154700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 225 | 20240116 | 154600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 226 | 20240116 | 154500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 227 | 20240116 | 154400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 228 | 20240116 | 154300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20240116 | 154200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20240116 | 154100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20240116 | 154000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20240116 | 153900 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20240116 | 153800 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20240116 | 153700 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20240116 | 153600 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20240116 | 153500 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20240116 | 153400 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20240116 | 153300 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 239 | 20240116 | 153200 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 240 | 20240116 | 153100 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 241 | 20240116 | 153000 | 24041704400 | 51600 | 51600 | 51600 | 51600 | 23550 |
| 242 | 20240116 | 152900 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 243 | 20240116 | 152800 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 244 | 20240116 | 152700 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 245 | 20240116 | 152600 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 246 | 20240116 | 152500 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 247 | 20240116 | 152400 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 248 | 20240116 | 152300 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 249 | 20240116 | 152200 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 250 | 20240116 | 152100 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 251 | 20240116 | 152000 | 22826524400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 252 | 20240116 | 151900 | 22826524400 | 51700 | 51700 | 51800 | 51600 | 4529 |
| 253 | 20240116 | 151800 | 22592319300 | 51800 | 51700 | 51800 | 51700 | 516 |
| 254 | 20240116 | 151700 | 22565635600 | 51700 | 51700 | 51800 | 51700 | 2898 |
| 255 | 20240116 | 151600 | 22415795300 | 51700 | 51700 | 51800 | 51700 | 4546 |
| 256 | 20240116 | 151500 | 22180708700 | 51700 | 51700 | 51800 | 51700 | 3390 |
| 257 | 20240116 | 151400 | 22005436000 | 51700 | 51700 | 51800 | 51700 | 883 |
| 258 | 20240116 | 151300 | 21959763600 | 51800 | 51700 | 51800 | 51700 | 600 |
| 259 | 20240116 | 151200 | 21928720500 | 51700 | 51700 | 51800 | 51700 | 1509 |
| 260 | 20240116 | 151100 | 21850688000 | 51800 | 51700 | 51800 | 51700 | 1702 |
| 261 | 20240116 | 151000 | 21762617400 | 51700 | 51700 | 51800 | 51700 | 2261 |
| 262 | 20240116 | 150900 | 21645706400 | 51700 | 51800 | 51800 | 51700 | 962 |
| 263 | 20240116 | 150800 | 21595920200 | 51700 | 51800 | 51800 | 51700 | 744 |
| 264 | 20240116 | 150700 | 21557423800 | 51700 | 51800 | 51900 | 51700 | 467 |
| 265 | 20240116 | 150600 | 21533236600 | 51800 | 51800 | 51900 | 51700 | 964 |
| 266 | 20240116 | 150500 | 21483299300 | 51700 | 51800 | 51800 | 51700 | 1146 |
| 267 | 20240116 | 150400 | 21423943000 | 51800 | 51700 | 51900 | 51700 | 921 |
| 268 | 20240116 | 150300 | 21376225600 | 51800 | 51800 | 51900 | 51700 | 2100 |
| 269 | 20240116 | 150200 | 21267434500 | 51800 | 51800 | 51900 | 51700 | 6740 |
| 270 | 20240116 | 150100 | 20918255300 | 51800 | 51800 | 51800 | 51700 | 814 |
| 271 | 20240116 | 150000 | 20876122400 | 51700 | 51800 | 51800 | 51700 | 1192 |
| 272 | 20240116 | 145900 | 20814480100 | 51800 | 51800 | 51800 | 51700 | 614 |
| 273 | 20240116 | 145800 | 20782713900 | 51700 | 51800 | 51800 | 51700 | 8488 |
| 274 | 20240116 | 145700 | 20343142800 | 51800 | 51800 | 51900 | 51800 | 436 |
| 275 | 20240116 | 145600 | 20320552000 | 51900 | 51800 | 51900 | 51800 | 196 |
| 276 | 20240116 | 145500 | 20310388900 | 51800 | 51800 | 51900 | 51800 | 216 |
| 277 | 20240116 | 145400 | 20299185200 | 51800 | 51900 | 52000 | 51800 | 1380 |
| 278 | 20240116 | 145300 | 20227585400 | 51900 | 51900 | 52000 | 51900 | 934 |
| 279 | 20240116 | 145200 | 20179105500 | 51900 | 51900 | 52000 | 51900 | 798 |
| 280 | 20240116 | 145100 | 20137681700 | 51900 | 51900 | 52000 | 51900 | 491 |
| 281 | 20240116 | 145000 | 20112163900 | 51900 | 52000 | 52000 | 51900 | 643 |
| 282 | 20240116 | 144900 | 20078777200 | 51900 | 51900 | 52000 | 51900 | 169 |
| 283 | 20240116 | 144800 | 20069998400 | 51900 | 51900 | 51900 | 51800 | 1869 |
| 284 | 20240116 | 144700 | 19973097100 | 51800 | 51900 | 52000 | 51800 | 3370 |
| 285 | 20240116 | 144600 | 19798042200 | 51900 | 51900 | 52000 | 51900 | 950 |
| 286 | 20240116 | 144500 | 19748722000 | 51900 | 51800 | 51900 | 51800 | 943 |
| 287 | 20240116 | 144400 | 19699782400 | 51900 | 51900 | 52000 | 51800 | 1253 |
| 288 | 20240116 | 144300 | 19634750700 | 51900 | 51900 | 52000 | 51800 | 2203 |
| 289 | 20240116 | 144200 | 19520400900 | 51900 | 52000 | 52000 | 51900 | 1202 |
| 290 | 20240116 | 144100 | 19457993100 | 51900 | 51900 | 52000 | 51900 | 304 |
| 291 | 20240116 | 144000 | 19442199700 | 51900 | 52000 | 52000 | 51900 | 1241 |
| 292 | 20240116 | 143900 | 19377765500 | 51900 | 51900 | 52000 | 51900 | 350 |
| 293 | 20240116 | 143800 | 19359594600 | 51900 | 52000 | 52000 | 51900 | 325 |
| 294 | 20240116 | 143700 | 19342714700 | 52100 | 52000 | 52100 | 51900 | 125 |
| 295 | 20240116 | 143600 | 19336219600 | 51900 | 52000 | 52000 | 51900 | 597 |
| 296 | 20240116 | 143500 | 19305191400 | 52000 | 52000 | 52100 | 51900 | 597 |
| 297 | 20240116 | 143400 | 19274142200 | 52000 | 52000 | 52100 | 52000 | 1100 |
| 298 | 20240116 | 143300 | 19216934000 | 52000 | 52000 | 52100 | 52000 | 399 |
| 299 | 20240116 | 143200 | 19196164800 | 52000 | 52000 | 52100 | 52000 | 1773 |
| 300 | 20240116 | 143100 | 19103912500 | 52000 | 52000 | 52100 | 52000 | 2433 |
| 301 | 20240116 | 143000 | 18977388600 | 52000 | 52000 | 52100 | 52000 | 297 |
| 302 | 20240116 | 142900 | 18961927300 | 52000 | 52000 | 52100 | 52000 | 430 |
| 303 | 20240116 | 142800 | 18939540800 | 52000 | 51900 | 52100 | 51900 | 1467 |
| 304 | 20240116 | 142700 | 18863255600 | 52000 | 51900 | 52000 | 51900 | 315 |
| 305 | 20240116 | 142600 | 18846894200 | 51900 | 52000 | 52000 | 51900 | 114 |
| 306 | 20240116 | 142500 | 18840976500 | 51900 | 51900 | 52000 | 51900 | 462 |
| 307 | 20240116 | 142400 | 18816988800 | 52000 | 52000 | 52000 | 51900 | 92 |
| 308 | 20240116 | 142300 | 18812213700 | 51900 | 51900 | 52000 | 51900 | 620 |
| 309 | 20240116 | 142200 | 18780021300 | 51900 | 52000 | 52000 | 51900 | 106 |
| 310 | 20240116 | 142100 | 18774519400 | 51900 | 51900 | 52000 | 51900 | 241 |
| 311 | 20240116 | 142000 | 18761998100 | 51900 | 52000 | 52000 | 51900 | 132 |
| 312 | 20240116 | 141900 | 18755140600 | 51900 | 51900 | 52000 | 51900 | 330 |
| 313 | 20240116 | 141800 | 18738009500 | 51900 | 52000 | 52000 | 51900 | 1853 |
| 314 | 20240116 | 141700 | 18641664600 | 52000 | 52000 | 52000 | 52000 | 117 |
| 315 | 20240116 | 141600 | 18635580600 | 52000 | 52000 | 52100 | 52000 | 91 |
| 316 | 20240116 | 141500 | 18630848300 | 52000 | 52000 | 52000 | 52000 | 202 |
| 317 | 20240116 | 141400 | 18620344300 | 52000 | 52000 | 52100 | 52000 | 348 |
| 318 | 20240116 | 141300 | 18602248100 | 52000 | 51900 | 52100 | 51900 | 2120 |
| 319 | 20240116 | 141200 | 18492010300 | 51900 | 51900 | 52000 | 51900 | 149 |
| 320 | 20240116 | 141100 | 18484277100 | 51900 | 51900 | 52000 | 51900 | 198 |
| 321 | 20240116 | 141000 | 18473999200 | 51900 | 51900 | 51900 | 51900 | 156 |
| 322 | 20240116 | 140900 | 18465902800 | 51900 | 52000 | 52000 | 51900 | 266 |
| 323 | 20240116 | 140800 | 18452096900 | 51900 | 52000 | 52000 | 51900 | 3509 |
| 324 | 20240116 | 140700 | 18269698200 | 51900 | 51900 | 52000 | 51900 | 168 |
| 325 | 20240116 | 140600 | 18260978300 | 51900 | 52000 | 52000 | 51900 | 4338 |
| 326 | 20240116 | 140500 | 18035527100 | 52000 | 52000 | 52100 | 52000 | 492 |
| 327 | 20240116 | 140400 | 18009936800 | 52000 | 52000 | 52100 | 52000 | 198 |
| 328 | 20240116 | 140300 | 17999640100 | 52000 | 52000 | 52100 | 52000 | 214 |
| 329 | 20240116 | 140200 | 17988511900 | 52000 | 52000 | 52100 | 52000 | 123 |
| 330 | 20240116 | 140100 | 17982109300 | 52000 | 52000 | 52100 | 52000 | 1373 |
| 331 | 20240116 | 140000 | 17910612800 | 52000 | 52000 | 52100 | 52000 | 159 |
| 332 | 20240116 | 135900 | 17902343900 | 52000 | 52000 | 52100 | 52000 | 186 |
| 333 | 20240116 | 135800 | 17892669800 | 52000 | 52000 | 52100 | 52000 | 344 |
| 334 | 20240116 | 135700 | 17874780800 | 52000 | 52000 | 52100 | 52000 | 140 |
| 335 | 20240116 | 135600 | 17867494000 | 52100 | 52000 | 52100 | 52000 | 226 |
| 336 | 20240116 | 135500 | 17855731500 | 52000 | 52100 | 52200 | 52000 | 4305 |
| 337 | 20240116 | 135400 | 17631442200 | 52100 | 52100 | 52200 | 52100 | 3303 |
| 338 | 20240116 | 135300 | 17459342000 | 52100 | 52100 | 52200 | 52100 | 730 |
| 339 | 20240116 | 135200 | 17421279500 | 52100 | 52200 | 52200 | 52100 | 2231 |
| 340 | 20240116 | 135100 | 17305037900 | 52100 | 52100 | 52200 | 52100 | 136 |
| 341 | 20240116 | 135000 | 17297947400 | 52100 | 52200 | 52200 | 52100 | 702 |
| 342 | 20240116 | 134900 | 17261366600 | 52100 | 52100 | 52200 | 52100 | 81 |
| 343 | 20240116 | 134800 | 17257146300 | 52100 | 52200 | 52200 | 52100 | 485 |
| 344 | 20240116 | 134700 | 17231876800 | 52100 | 52100 | 52200 | 52100 | 702 |
| 345 | 20240116 | 134600 | 17195281900 | 52100 | 52100 | 52200 | 52100 | 40 |
| 346 | 20240116 | 134500 | 17193197200 | 52100 | 52100 | 52200 | 52100 | 288 |
| 347 | 20240116 | 134400 | 17178176300 | 52100 | 52100 | 52200 | 52100 | 453 |
| 348 | 20240116 | 134300 | 17154558900 | 52100 | 52100 | 52200 | 52100 | 117 |
| 349 | 20240116 | 134200 | 17148461800 | 52100 | 52100 | 52200 | 52100 | 65 |
| 350 | 20240116 | 134100 | 17145072800 | 52100 | 52100 | 52200 | 52100 | 307 |
| 351 | 20240116 | 134000 | 17129075500 | 52200 | 52100 | 52200 | 52100 | 124 |
| 352 | 20240116 | 133900 | 17122611700 | 52100 | 52200 | 52300 | 52100 | 449 |
| 353 | 20240116 | 133800 | 17099185900 | 52200 | 52200 | 52300 | 52200 | 167 |
| 354 | 20240116 | 133700 | 17090468400 | 52200 | 52200 | 52300 | 52200 | 352 |
| 355 | 20240116 | 133600 | 17072082900 | 52200 | 52200 | 52300 | 52200 | 36 |
| 356 | 20240116 | 133500 | 17070202900 | 52200 | 52200 | 52300 | 52200 | 53 |
| 357 | 20240116 | 133400 | 17067436000 | 52200 | 52100 | 52200 | 52100 | 1717 |
| 358 | 20240116 | 133300 | 16977821400 | 52200 | 52100 | 52300 | 52100 | 2348 |
| 359 | 20240116 | 133200 | 16855378600 | 52000 | 52100 | 52200 | 52000 | 4218 |
| 360 | 20240116 | 133100 | 16635615200 | 52100 | 52200 | 52200 | 52000 | 3044 |
| 361 | 20240116 | 133000 | 16477116800 | 52100 | 52200 | 52200 | 52100 | 465 |
| 362 | 20240116 | 132900 | 16452887900 | 52200 | 52200 | 52200 | 52100 | 115 |
| 363 | 20240116 | 132800 | 16446890400 | 52100 | 52100 | 52200 | 52100 | 397 |
| 364 | 20240116 | 132700 | 16426171300 | 52200 | 52200 | 52200 | 52100 | 153 |
| 365 | 20240116 | 132600 | 16418184900 | 52200 | 52300 | 52300 | 52200 | 889 |
| 366 | 20240116 | 132500 | 16371768300 | 52300 | 52200 | 52300 | 52200 | 181 |
| 367 | 20240116 | 132400 | 16362302600 | 52200 | 52200 | 52200 | 52200 | 10 |
| 368 | 20240116 | 132300 | 16361780600 | 52200 | 52100 | 52200 | 52100 | 1444 |
| 369 | 20240116 | 132200 | 16286410600 | 52100 | 52200 | 52200 | 52100 | 110 |
| 370 | 20240116 | 132100 | 16280677800 | 52200 | 52200 | 52200 | 52100 | 78 |
| 371 | 20240116 | 132000 | 16276609300 | 52200 | 52200 | 52200 | 52100 | 412 |
| 372 | 20240116 | 131900 | 16255143600 | 52200 | 52100 | 52200 | 52100 | 2480 |
| 373 | 20240116 | 131800 | 16125934400 | 52100 | 52200 | 52200 | 52100 | 219 |
| 374 | 20240116 | 131700 | 16114503400 | 52100 | 52200 | 52300 | 52100 | 1213 |
| 375 | 20240116 | 131600 | 16051199200 | 52300 | 52300 | 52300 | 52200 | 253 |
| 376 | 20240116 | 131500 | 16037968300 | 52300 | 52200 | 52300 | 52200 | 8 |
| 377 | 20240116 | 131400 | 16037550000 | 52300 | 52300 | 52300 | 52200 | 173 |
| 378 | 20240116 | 131300 | 16028512200 | 52300 | 52300 | 52300 | 52200 | 121 |
| 379 | 20240116 | 131200 | 16022192100 | 52300 | 52300 | 52300 | 52200 | 20 |
| 380 | 20240116 | 131100 | 16021146700 | 52200 | 52300 | 52300 | 52200 | 94 |
| 381 | 20240116 | 131000 | 16016230600 | 52300 | 52300 | 52300 | 52200 | 22 |
| 382 | 20240116 | 130900 | 16015080100 | 52200 | 52200 | 52300 | 52200 | 222 |
| 383 | 20240116 | 130800 | 16003491400 | 52200 | 52200 | 52300 | 52200 | 449 |
| 384 | 20240116 | 130700 | 15980053500 | 52200 | 52200 | 52200 | 52200 | 10 |
| 385 | 20240116 | 130600 | 15979531500 | 52300 | 52200 | 52300 | 52200 | 89 |
| 386 | 20240116 | 130500 | 15974878900 | 52300 | 52300 | 52300 | 52200 | 5 |
| 387 | 20240116 | 130400 | 15974617600 | 52300 | 52300 | 52300 | 52200 | 1244 |
| 388 | 20240116 | 130300 | 15909563600 | 52300 | 52300 | 52300 | 52300 | 9 |
| 389 | 20240116 | 130200 | 15909092900 | 52400 | 52400 | 52400 | 52300 | 155 |
| 390 | 20240116 | 130100 | 15900981700 | 52400 | 52400 | 52400 | 52300 | 47 |
| 391 | 20240116 | 130000 | 15898519900 | 52300 | 52400 | 52400 | 52300 | 397 |
| 392 | 20240116 | 125900 | 15877751800 | 52400 | 52300 | 52400 | 52300 | 150 |
| 393 | 20240116 | 125800 | 15869897300 | 52300 | 52300 | 52400 | 52300 | 208 |
| 394 | 20240116 | 125700 | 15859008500 | 52400 | 52400 | 52400 | 52300 | 439 |
| 395 | 20240116 | 125600 | 15836016300 | 52400 | 52400 | 52400 | 52400 | 31 |
| 396 | 20240116 | 125500 | 15834391900 | 52300 | 52400 | 52400 | 52300 | 495 |
| 397 | 20240116 | 125400 | 15808462800 | 52400 | 52300 | 52400 | 52300 | 944 |
| 398 | 20240116 | 125300 | 15758998000 | 52300 | 52300 | 52300 | 52300 | 76 |
| 399 | 20240116 | 125200 | 15755023200 | 52300 | 52300 | 52300 | 52300 | 516 |
| 400 | 20240116 | 125100 | 15728036400 | 52200 | 52200 | 52300 | 52200 | 118 |
| 401 | 20240116 | 125000 | 15721874900 | 52300 | 52300 | 52300 | 52200 | 815 |
| 402 | 20240116 | 124900 | 15679327200 | 52300 | 52200 | 52300 | 52200 | 66 |
| 403 | 20240116 | 124800 | 15675875500 | 52200 | 52300 | 52300 | 52200 | 190 |
| 404 | 20240116 | 124700 | 15665955600 | 52300 | 52300 | 52300 | 52300 | 187 |
| 405 | 20240116 | 124600 | 15656175500 | 52300 | 52400 | 52400 | 52300 | 280 |
| 406 | 20240116 | 124500 | 15641530700 | 52400 | 52400 | 52400 | 52300 | 1311 |
| 407 | 20240116 | 124400 | 15572965100 | 52400 | 52400 | 52400 | 52300 | 40 |
| 408 | 20240116 | 124300 | 15570872800 | 52400 | 52400 | 52400 | 52300 | 39 |
| 409 | 20240116 | 124200 | 15568829600 | 52400 | 52400 | 52400 | 52300 | 994 |
| 410 | 20240116 | 124100 | 15516837400 | 52400 | 52500 | 52500 | 52300 | 1488 |
| 411 | 20240116 | 124000 | 15438866000 | 52500 | 52500 | 52500 | 52500 | 116 |
| 412 | 20240116 | 123900 | 15432776000 | 52400 | 52500 | 52500 | 52400 | 111 |
| 413 | 20240116 | 123800 | 15426951800 | 52400 | 52500 | 52500 | 52400 | 149 |
| 414 | 20240116 | 123700 | 15419132000 | 52500 | 52500 | 52500 | 52400 | 206 |
| 415 | 20240116 | 123600 | 15408319300 | 52500 | 52500 | 52500 | 52400 | 414 |
| 416 | 20240116 | 123500 | 15386585300 | 52500 | 52500 | 52500 | 52400 | 127 |
| 417 | 20240116 | 123400 | 15379919300 | 52500 | 52400 | 52500 | 52400 | 195 |
| 418 | 20240116 | 123300 | 15369682800 | 52400 | 52500 | 52500 | 52400 | 1179 |
| 419 | 20240116 | 123200 | 15307796400 | 52500 | 52600 | 52600 | 52500 | 21 |
| 420 | 20240116 | 123100 | 15306693100 | 52600 | 52600 | 52600 | 52600 | 263 |
| 421 | 20240116 | 123000 | 15292859300 | 52500 | 52600 | 52600 | 52500 | 692 |
| 422 | 20240116 | 122900 | 15256460500 | 52600 | 52600 | 52600 | 52500 | 1812 |
| 423 | 20240116 | 122800 | 15161149500 | 52600 | 52500 | 52600 | 52400 | 322 |
| 424 | 20240116 | 122700 | 15144224400 | 52500 | 52400 | 52500 | 52400 | 963 |
| 425 | 20240116 | 122600 | 15093678700 | 52400 | 52400 | 52500 | 52400 | 391 |
| 426 | 20240116 | 122500 | 15073151500 | 52500 | 52500 | 52500 | 52400 | 190 |
| 427 | 20240116 | 122400 | 15063178600 | 52500 | 52400 | 52500 | 52400 | 1234 |
| 428 | 20240116 | 122300 | 14998430700 | 52400 | 52300 | 52400 | 52300 | 743 |
| 429 | 20240116 | 122200 | 14959498600 | 52300 | 52400 | 52400 | 52300 | 1188 |
| 430 | 20240116 | 122100 | 14897365200 | 52400 | 52400 | 52400 | 52300 | 172 |
| 431 | 20240116 | 122000 | 14888357700 | 52400 | 52300 | 52400 | 52300 | 41 |
| 432 | 20240116 | 121900 | 14886210600 | 52300 | 52400 | 52400 | 52300 | 236 |
| 433 | 20240116 | 121800 | 14873844500 | 52400 | 52300 | 52400 | 52300 | 869 |
| 434 | 20240116 | 121700 | 14828364200 | 52300 | 52300 | 52300 | 52200 | 62 |
| 435 | 20240116 | 121600 | 14825121800 | 52200 | 52300 | 52300 | 52200 | 176 |
| 436 | 20240116 | 121500 | 14815921700 | 52300 | 52300 | 52300 | 52200 | 410 |
| 437 | 20240116 | 121400 | 14794480600 | 52300 | 52300 | 52300 | 52200 | 231 |
| 438 | 20240116 | 121300 | 14782406500 | 52300 | 52200 | 52300 | 52200 | 256 |
| 439 | 20240116 | 121200 | 14769019700 | 52200 | 52200 | 52300 | 52200 | 137 |
| 440 | 20240116 | 121100 | 14761867900 | 52200 | 52300 | 52300 | 52200 | 35 |
| 441 | 20240116 | 121000 | 14760040500 | 52300 | 52200 | 52300 | 52200 | 73 |
| 442 | 20240116 | 120900 | 14756224700 | 52200 | 52300 | 52300 | 52200 | 74 |
| 443 | 20240116 | 120800 | 14752360800 | 52300 | 52200 | 52300 | 52200 | 45 |
| 444 | 20240116 | 120700 | 14750010700 | 52200 | 52300 | 52300 | 52200 | 4 |
| 445 | 20240116 | 120600 | 14749801700 | 52300 | 52200 | 52300 | 52200 | 49 |
| 446 | 20240116 | 120500 | 14747243800 | 52300 | 52200 | 52300 | 52200 | 190 |
| 447 | 20240116 | 120400 | 14737324600 | 52300 | 52300 | 52300 | 52200 | 82 |
| 448 | 20240116 | 120300 | 14733039100 | 52300 | 52200 | 52300 | 52200 | 4 |
| 449 | 20240116 | 120200 | 14732830000 | 52300 | 52300 | 52300 | 52200 | 102 |
| 450 | 20240116 | 120100 | 14727495500 | 52300 | 52300 | 52300 | 52200 | 142 |
| 451 | 20240116 | 120000 | 14720069100 | 52200 | 52200 | 52300 | 52200 | 34 |
| 452 | 20240116 | 115900 | 14718292600 | 52300 | 52200 | 52300 | 52200 | 63 |
| 453 | 20240116 | 115800 | 14715002000 | 52200 | 52200 | 52300 | 52200 | 268 |
| 454 | 20240116 | 115700 | 14701010300 | 52200 | 52200 | 52200 | 52100 | 236 |
| 455 | 20240116 | 115600 | 14688691200 | 52200 | 52100 | 52200 | 52100 | 137 |
| 456 | 20240116 | 115500 | 14681540000 | 52200 | 52200 | 52200 | 52100 | 570 |
| 457 | 20240116 | 115400 | 14651796100 | 52200 | 52100 | 52200 | 52100 | 265 |
| 458 | 20240116 | 115300 | 14637969300 | 52200 | 52100 | 52200 | 52100 | 144 |
| 459 | 20240116 | 115200 | 14630462200 | 52100 | 52200 | 52200 | 52100 | 546 |
| 460 | 20240116 | 115100 | 14601967900 | 52200 | 52100 | 52200 | 52100 | 286 |
| 461 | 20240116 | 115000 | 14587052600 | 52100 | 52100 | 52200 | 52100 | 724 |
| 462 | 20240116 | 114900 | 14549299000 | 52200 | 52100 | 52200 | 52100 | 48 |
| 463 | 20240116 | 114800 | 14546796100 | 52100 | 52200 | 52200 | 52100 | 240 |
| 464 | 20240116 | 114700 | 14534291100 | 52100 | 52100 | 52200 | 52100 | 31 |
| 465 | 20240116 | 114600 | 14532675500 | 52100 | 52200 | 52200 | 52100 | 706 |
| 466 | 20240116 | 114500 | 14495827300 | 52200 | 52200 | 52300 | 52200 | 272 |
| 467 | 20240116 | 114400 | 14481625000 | 52200 | 52300 | 52300 | 52200 | 2861 |
| 468 | 20240116 | 114300 | 14332037100 | 52300 | 52300 | 52400 | 52300 | 105 |
| 469 | 20240116 | 114200 | 14326538700 | 52300 | 52300 | 52400 | 52300 | 92 |
| 470 | 20240116 | 114100 | 14321721700 | 52300 | 52400 | 52400 | 52300 | 607 |
| 471 | 20240116 | 114000 | 14289925600 | 52300 | 52200 | 52400 | 52200 | 524 |
| 472 | 20240116 | 113900 | 14262547200 | 52200 | 52300 | 52300 | 52200 | 97 |
| 473 | 20240116 | 113800 | 14257476800 | 52300 | 52300 | 52400 | 52200 | 853 |
| 474 | 20240116 | 113700 | 14212864700 | 52300 | 52300 | 52400 | 52300 | 312 |
| 475 | 20240116 | 113600 | 14196519200 | 52400 | 52300 | 52400 | 52200 | 880 |
| 476 | 20240116 | 113500 | 14150493500 | 52200 | 52200 | 52300 | 52200 | 112 |
| 477 | 20240116 | 113400 | 14144643000 | 52300 | 52200 | 52300 | 52200 | 825 |
| 478 | 20240116 | 113300 | 14101502200 | 52300 | 52200 | 52300 | 52200 | 223 |
| 479 | 20240116 | 113200 | 14089849800 | 52300 | 52200 | 52300 | 52200 | 149 |
| 480 | 20240116 | 113100 | 14082061000 | 52200 | 52200 | 52300 | 52200 | 51 |
| 481 | 20240116 | 113000 | 14079398000 | 52300 | 52400 | 52400 | 52300 | 1866 |
| 482 | 20240116 | 112900 | 13981794900 | 52300 | 52300 | 52400 | 52300 | 172 |
| 483 | 20240116 | 112800 | 13972798800 | 52400 | 52300 | 52400 | 52300 | 47 |
| 484 | 20240116 | 112700 | 13970340100 | 52300 | 52400 | 52400 | 52300 | 234 |
| 485 | 20240116 | 112600 | 13958101400 | 52300 | 52400 | 52400 | 52300 | 2119 |
| 486 | 20240116 | 112500 | 13847067500 | 52400 | 52400 | 52500 | 52400 | 1096 |
| 487 | 20240116 | 112400 | 13789605900 | 52500 | 52500 | 52500 | 52400 | 304 |
| 488 | 20240116 | 112300 | 13773648200 | 52400 | 52400 | 52500 | 52400 | 150 |
| 489 | 20240116 | 112200 | 13765787000 | 52400 | 52500 | 52500 | 52400 | 414 |
| 490 | 20240116 | 112100 | 13744072700 | 52400 | 52400 | 52500 | 52400 | 532 |
| 491 | 20240116 | 112000 | 13716148800 | 52400 | 52400 | 52500 | 52400 | 275 |
| 492 | 20240116 | 111900 | 13701726300 | 52400 | 52400 | 52500 | 52400 | 205 |
| 493 | 20240116 | 111800 | 13690977400 | 52400 | 52500 | 52500 | 52400 | 327 |
| 494 | 20240116 | 111700 | 13673839400 | 52400 | 52500 | 52500 | 52400 | 449 |
| 495 | 20240116 | 111600 | 13650271300 | 52400 | 52500 | 52500 | 52400 | 399 |
| 496 | 20240116 | 111500 | 13629357300 | 52500 | 52400 | 52500 | 52400 | 215 |
| 497 | 20240116 | 111400 | 13618077900 | 52400 | 52400 | 52500 | 52400 | 1111 |
| 498 | 20240116 | 111300 | 13559754400 | 52400 | 52500 | 52500 | 52400 | 343 |
| 499 | 20240116 | 111200 | 13541750000 | 52400 | 52500 | 52500 | 52400 | 512 |
| 500 | 20240116 | 111100 | 13514875700 | 52500 | 52500 | 52600 | 52400 | 3799 |
| 501 | 20240116 | 111000 | 13315461200 | 52500 | 52500 | 52500 | 52400 | 1559 |
| 502 | 20240116 | 110900 | 13233616900 | 52500 | 52400 | 52500 | 52400 | 7881 |
| 503 | 20240116 | 110800 | 12820495600 | 52400 | 52300 | 52400 | 52300 | 3842 |
| 504 | 20240116 | 110700 | 12619178700 | 52300 | 52200 | 52400 | 52200 | 2415 |
| 505 | 20240116 | 110600 | 12492874000 | 52200 | 52200 | 52300 | 52200 | 53 |
| 506 | 20240116 | 110500 | 12490106900 | 52200 | 52300 | 52300 | 52200 | 1445 |
| 507 | 20240116 | 110400 | 12414560300 | 52200 | 52100 | 52200 | 52100 | 1437 |
| 508 | 20240116 | 110300 | 12339550600 | 52100 | 52100 | 52200 | 52100 | 154 |
| 509 | 20240116 | 110200 | 12331524000 | 52100 | 52100 | 52200 | 52100 | 829 |
| 510 | 20240116 | 110100 | 12288252900 | 52100 | 52200 | 52200 | 52100 | 893 |
| 511 | 20240116 | 110000 | 12241650700 | 52100 | 52100 | 52200 | 52000 | 1249 |
| 512 | 20240116 | 105900 | 12176579500 | 52100 | 52000 | 52100 | 52000 | 1076 |
| 513 | 20240116 | 105800 | 12120527800 | 52100 | 52000 | 52100 | 52000 | 3245 |
| 514 | 20240116 | 105700 | 11951683600 | 52000 | 51900 | 52100 | 51900 | 1661 |
| 515 | 20240116 | 105600 | 11865352500 | 51900 | 52000 | 52000 | 51900 | 100 |
| 516 | 20240116 | 105500 | 11860157500 | 52000 | 51900 | 52000 | 51900 | 342 |
| 517 | 20240116 | 105400 | 11842378400 | 51900 | 51900 | 52000 | 51900 | 383 |
| 518 | 20240116 | 105300 | 11822490700 | 51900 | 51900 | 52000 | 51900 | 131 |
| 519 | 20240116 | 105200 | 11815688400 | 51900 | 52000 | 52000 | 51900 | 216 |
| 520 | 20240116 | 105100 | 11804469100 | 51900 | 51900 | 52000 | 51800 | 986 |
| 521 | 20240116 | 105000 | 11753295700 | 51900 | 51900 | 51900 | 51800 | 380 |
| 522 | 20240116 | 104900 | 11733573900 | 51900 | 51900 | 51900 | 51800 | 197 |
| 523 | 20240116 | 104800 | 11723352600 | 51900 | 51800 | 51900 | 51800 | 572 |
| 524 | 20240116 | 104700 | 11693720200 | 51900 | 51900 | 51900 | 51800 | 226 |
| 525 | 20240116 | 104600 | 11681992000 | 51800 | 51900 | 51900 | 51800 | 293 |
| 526 | 20240116 | 104500 | 11666786400 | 51900 | 51900 | 51900 | 51800 | 1492 |
| 527 | 20240116 | 104400 | 11589444800 | 51900 | 51900 | 51900 | 51800 | 428 |
| 528 | 20240116 | 104300 | 11567268700 | 51900 | 51800 | 51900 | 51800 | 218 |
| 529 | 20240116 | 104200 | 11555962200 | 51900 | 51900 | 51900 | 51800 | 708 |
| 530 | 20240116 | 104100 | 11519228100 | 51900 | 51900 | 51900 | 51800 | 1022 |
| 531 | 20240116 | 104000 | 11466213500 | 51900 | 52000 | 52000 | 51900 | 1441 |
| 532 | 20240116 | 103900 | 11391287000 | 52000 | 52000 | 52100 | 52000 | 544 |
| 533 | 20240116 | 103800 | 11362998000 | 52000 | 52100 | 52100 | 52000 | 470 |
| 534 | 20240116 | 103700 | 11338515500 | 52100 | 52000 | 52100 | 52000 | 165 |
| 535 | 20240116 | 103600 | 11329935400 | 52000 | 52000 | 52000 | 51900 | 1303 |
| 536 | 20240116 | 103500 | 11262185700 | 52100 | 52100 | 52100 | 52000 | 245 |
| 537 | 20240116 | 103400 | 11249440900 | 52000 | 51800 | 52000 | 51800 | 1733 |
| 538 | 20240116 | 103300 | 11159340700 | 51800 | 51900 | 52000 | 51800 | 356 |
| 539 | 20240116 | 103200 | 11140868000 | 51900 | 51900 | 51900 | 51800 | 4658 |
| 540 | 20240116 | 103100 | 10899150600 | 51800 | 51900 | 51900 | 51800 | 207 |
| 541 | 20240116 | 103000 | 10888411000 | 51900 | 51900 | 51900 | 51800 | 387 |
| 542 | 20240116 | 102900 | 10868332200 | 51900 | 51900 | 51900 | 51800 | 340 |
| 543 | 20240116 | 102800 | 10850690800 | 51800 | 51900 | 51900 | 51800 | 834 |
| 544 | 20240116 | 102700 | 10807415500 | 51900 | 51900 | 51900 | 51800 | 159 |
| 545 | 20240116 | 102600 | 10799167600 | 51900 | 51900 | 51900 | 51900 | 1007 |
| 546 | 20240116 | 102500 | 10746904300 | 51900 | 51900 | 52000 | 51900 | 707 |
| 547 | 20240116 | 102400 | 10710208800 | 52000 | 51900 | 52000 | 51900 | 497 |
| 548 | 20240116 | 102300 | 10684406000 | 51900 | 51900 | 52000 | 51900 | 64 |
| 549 | 20240116 | 102200 | 10681082300 | 52000 | 52000 | 52000 | 51900 | 526 |
| 550 | 20240116 | 102100 | 10653775400 | 51900 | 52000 | 52000 | 51900 | 340 |
| 551 | 20240116 | 102000 | 10636112100 | 51900 | 52000 | 52000 | 51900 | 1402 |
| 552 | 20240116 | 101900 | 10563313700 | 52000 | 51900 | 52000 | 51900 | 192 |
| 553 | 20240116 | 101800 | 10553341100 | 52000 | 51900 | 52000 | 51900 | 672 |
| 554 | 20240116 | 101700 | 10518462300 | 51900 | 52000 | 52000 | 51900 | 3423 |
| 555 | 20240116 | 101600 | 10340569400 | 52100 | 52100 | 52100 | 52000 | 364 |
| 556 | 20240116 | 101500 | 10321608200 | 52000 | 52000 | 52100 | 51900 | 2164 |
| 557 | 20240116 | 101400 | 10209092000 | 52000 | 51900 | 52000 | 51800 | 1878 |
| 558 | 20240116 | 101300 | 10111619300 | 51900 | 52000 | 52000 | 51900 | 726 |
| 559 | 20240116 | 101200 | 10073933400 | 51900 | 51900 | 52000 | 51900 | 902 |
| 560 | 20240116 | 101100 | 10027115600 | 51900 | 51800 | 51900 | 51700 | 2452 |
| 561 | 20240116 | 101000 | 9900015500 | 51700 | 51700 | 51700 | 51600 | 2575 |
| 562 | 20240116 | 100900 | 9766992500 | 51700 | 51700 | 51800 | 51700 | 1368 |
| 563 | 20240116 | 100800 | 9696265400 | 51800 | 51600 | 51800 | 51600 | 3330 |
| 564 | 20240116 | 100700 | 9524124200 | 51700 | 51700 | 51700 | 51600 | 2144 |
| 565 | 20240116 | 100600 | 9413475700 | 51600 | 51600 | 51700 | 51600 | 1456 |
| 566 | 20240116 | 100500 | 9338340100 | 51700 | 51700 | 51800 | 51600 | 2129 |
| 567 | 20240116 | 100400 | 9228297800 | 51800 | 51800 | 51800 | 51700 | 307 |
| 568 | 20240116 | 100300 | 9212421300 | 51800 | 51700 | 51800 | 51600 | 2333 |
| 569 | 20240116 | 100200 | 9091843200 | 51700 | 51800 | 51800 | 51700 | 1568 |
| 570 | 20240116 | 100100 | 9010766400 | 51800 | 51700 | 51900 | 51700 | 3191 |
| 571 | 20240116 | 100000 | 8845611100 | 51700 | 51800 | 51800 | 51700 | 1709 |
| 572 | 20240116 | 095900 | 8757246900 | 51800 | 51800 | 51900 | 51700 | 3357 |
| 573 | 20240116 | 095800 | 8583521900 | 51800 | 51800 | 51900 | 51700 | 3829 |
| 574 | 20240116 | 095700 | 8385204300 | 51800 | 52000 | 52000 | 51800 | 686 |
| 575 | 20240116 | 095600 | 8349641500 | 52000 | 52200 | 52200 | 52000 | 3235 |
| 576 | 20240116 | 095500 | 8181155400 | 52100 | 51900 | 52200 | 51900 | 4598 |
| 577 | 20240116 | 095400 | 7941932700 | 51800 | 51800 | 51900 | 51700 | 3454 |
| 578 | 20240116 | 095300 | 7762798500 | 51800 | 51900 | 51900 | 51700 | 848 |
| 579 | 20240116 | 095200 | 7718872000 | 52000 | 51800 | 52000 | 51700 | 6865 |
| 580 | 20240116 | 095100 | 7363192600 | 51800 | 51800 | 51900 | 51800 | 2325 |
| 581 | 20240116 | 095000 | 7242734700 | 51900 | 51900 | 52000 | 51800 | 2379 |
| 582 | 20240116 | 094900 | 7119284900 | 52000 | 52000 | 52100 | 51900 | 4022 |
| 583 | 20240116 | 094800 | 6910204500 | 51900 | 52000 | 52100 | 51900 | 9198 |
| 584 | 20240116 | 094700 | 6432171900 | 52000 | 52000 | 52100 | 51900 | 3979 |
| 585 | 20240116 | 094600 | 6225275400 | 52000 | 52100 | 52100 | 52000 | 1821 |
| 586 | 20240116 | 094500 | 6130570600 | 52000 | 52100 | 52100 | 52000 | 1626 |
| 587 | 20240116 | 094400 | 6045883200 | 52000 | 52000 | 52200 | 52000 | 1328 |
| 588 | 20240116 | 094300 | 5976696800 | 52000 | 52100 | 52200 | 52000 | 1371 |
| 589 | 20240116 | 094200 | 5905286700 | 52100 | 52100 | 52200 | 52000 | 2325 |
| 590 | 20240116 | 094100 | 5784214300 | 52000 | 52100 | 52100 | 52000 | 2263 |
| 591 | 20240116 | 094000 | 5666314200 | 52100 | 52100 | 52200 | 52000 | 1069 |
| 592 | 20240116 | 093900 | 5610618400 | 52100 | 52100 | 52200 | 52000 | 7871 |
| 593 | 20240116 | 093800 | 5200819300 | 52200 | 52100 | 52200 | 52000 | 3826 |
| 594 | 20240116 | 093700 | 5001501700 | 52100 | 52200 | 52300 | 52100 | 4245 |
| 595 | 20240116 | 093600 | 4780119200 | 52300 | 52200 | 52300 | 52200 | 1087 |
| 596 | 20240116 | 093500 | 4723356600 | 52200 | 52300 | 52400 | 52200 | 2210 |
| 597 | 20240116 | 093400 | 4607824300 | 52300 | 52300 | 52400 | 52300 | 1681 |
| 598 | 20240116 | 093300 | 4519907000 | 52300 | 52300 | 52400 | 52300 | 2491 |
| 599 | 20240116 | 093200 | 4389624400 | 52300 | 52400 | 52400 | 52300 | 703 |
| 600 | 20240116 | 093100 | 4352839400 | 52400 | 52500 | 52500 | 52300 | 1658 |
| 601 | 20240116 | 093000 | 4265958300 | 52500 | 52400 | 52500 | 52400 | 3295 |
| 602 | 20240116 | 092900 | 4093295400 | 52400 | 52500 | 52500 | 52400 | 744 |
| 603 | 20240116 | 092800 | 4054239600 | 52500 | 52600 | 52600 | 52500 | 2819 |
| 604 | 20240116 | 092700 | 3906239500 | 52600 | 52700 | 52700 | 52600 | 2226 |
| 605 | 20240116 | 092600 | 3789128700 | 52700 | 52700 | 52700 | 52600 | 329 |
| 606 | 20240116 | 092500 | 3771814200 | 52600 | 52600 | 52700 | 52600 | 1339 |
| 607 | 20240116 | 092400 | 3701308600 | 52600 | 52700 | 52700 | 52600 | 926 |
| 608 | 20240116 | 092300 | 3652554400 | 52700 | 52900 | 52900 | 52700 | 892 |
| 609 | 20240116 | 092200 | 3605509700 | 52800 | 52800 | 52800 | 52800 | 485 |
| 610 | 20240116 | 092100 | 3579901700 | 52800 | 52900 | 53000 | 52800 | 2848 |
| 611 | 20240116 | 092000 | 3429359100 | 52900 | 52800 | 53000 | 52800 | 516 |
| 612 | 20240116 | 091900 | 3402073900 | 52800 | 52900 | 52900 | 52800 | 2162 |
| 613 | 20240116 | 091800 | 3287786100 | 52900 | 52900 | 53000 | 52900 | 757 |
| 614 | 20240116 | 091700 | 3247727700 | 52900 | 52900 | 53000 | 52900 | 740 |
| 615 | 20240116 | 091600 | 3208576600 | 52900 | 52900 | 52900 | 52800 | 778 |
| 616 | 20240116 | 091500 | 3167421400 | 52900 | 52900 | 53000 | 52900 | 1313 |
| 617 | 20240116 | 091400 | 3097961300 | 53000 | 53000 | 53000 | 52800 | 1755 |
| 618 | 20240116 | 091300 | 3005107800 | 52900 | 52800 | 53000 | 52700 | 1469 |
| 619 | 20240116 | 091200 | 2927509200 | 52800 | 52800 | 52900 | 52700 | 853 |
| 620 | 20240116 | 091100 | 2882505700 | 52800 | 53000 | 53000 | 52700 | 5141 |
| 621 | 20240116 | 091000 | 2610715000 | 52900 | 53100 | 53100 | 52900 | 3390 |
| 622 | 20240116 | 090900 | 2430921400 | 53100 | 53200 | 53200 | 53100 | 2479 |
| 623 | 20240116 | 090800 | 2299190600 | 53200 | 53100 | 53200 | 53000 | 2979 |
| 624 | 20240116 | 090700 | 2141015600 | 53100 | 53000 | 53100 | 52900 | 2440 |
| 625 | 20240116 | 090600 | 2011732100 | 53000 | 52900 | 53000 | 52800 | 2306 |
| 626 | 20240116 | 090500 | 1889732300 | 52900 | 52800 | 53100 | 52800 | 7845 |
| 627 | 20240116 | 090400 | 1474192000 | 52800 | 52700 | 52800 | 52600 | 2286 |
| 628 | 20240116 | 090300 | 1353593100 | 52800 | 52600 | 52800 | 52600 | 4249 |
| 629 | 20240116 | 090200 | 1129847300 | 52500 | 52500 | 52600 | 52400 | 1667 |
| 630 | 20240116 | 090100 | 1042299300 | 52600 | 52600 | 52800 | 52500 | 1926 |
| 631 | 20240116 | 090000 | 940926500 | 52500 | 52500 | 53000 | 52300 | 17906 |