32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 3 | 20240117 | 190500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 4 | 20240117 | 190400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 5 | 20240117 | 190300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 6 | 20240117 | 190200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 7 | 20240117 | 190100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 8 | 20240117 | 190000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 9 | 20240117 | 185900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 10 | 20240117 | 185800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 11 | 20240117 | 185700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 12 | 20240117 | 185600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 13 | 20240117 | 185500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 14 | 20240117 | 185400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 15 | 20240117 | 185300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 16 | 20240117 | 185200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 17 | 20240117 | 185100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 18 | 20240117 | 185000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 19 | 20240117 | 184900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 20 | 20240117 | 184800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 21 | 20240117 | 184700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 22 | 20240117 | 184600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 23 | 20240117 | 184500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 24 | 20240117 | 184400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 25 | 20240117 | 184300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 26 | 20240117 | 184200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 27 | 20240117 | 184100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 28 | 20240117 | 184000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 29 | 20240117 | 183900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 30 | 20240117 | 183800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 31 | 20240117 | 183700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 32 | 20240117 | 183600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 33 | 20240117 | 183500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 34 | 20240117 | 183400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 35 | 20240117 | 183300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 36 | 20240117 | 183200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 37 | 20240117 | 183100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 38 | 20240117 | 183000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 39 | 20240117 | 182900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 40 | 20240117 | 182800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 41 | 20240117 | 182700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 42 | 20240117 | 182600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 43 | 20240117 | 182500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 44 | 20240117 | 182400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 45 | 20240117 | 182300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 46 | 20240117 | 182200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 47 | 20240117 | 182100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 48 | 20240117 | 182000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 49 | 20240117 | 181900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 50 | 20240117 | 181800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 51 | 20240117 | 181700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 52 | 20240117 | 181600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 53 | 20240117 | 181500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 54 | 20240117 | 181400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 55 | 20240117 | 181300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 56 | 20240117 | 181200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 57 | 20240117 | 181100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 58 | 20240117 | 181000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 59 | 20240117 | 180900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 60 | 20240117 | 180800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 61 | 20240117 | 180700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 62 | 20240117 | 180600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 63 | 20240117 | 180500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 64 | 20240117 | 180400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 65 | 20240117 | 180300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 66 | 20240117 | 180200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 67 | 20240117 | 180100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 68 | 20240117 | 180000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 69 | 20240117 | 175900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 70 | 20240117 | 175800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 71 | 20240117 | 175700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 72 | 20240117 | 175600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 73 | 20240117 | 175500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 74 | 20240117 | 175400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 75 | 20240117 | 175300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 76 | 20240117 | 175200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 77 | 20240117 | 175100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 78 | 20240117 | 175000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 79 | 20240117 | 174900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 80 | 20240117 | 174800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 81 | 20240117 | 174700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 82 | 20240117 | 174600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 83 | 20240117 | 174500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 84 | 20240117 | 174400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 85 | 20240117 | 174300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 86 | 20240117 | 174200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 87 | 20240117 | 174100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 88 | 20240117 | 174000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 89 | 20240117 | 173900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 90 | 20240117 | 173800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 91 | 20240117 | 173700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 92 | 20240117 | 173600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 93 | 20240117 | 173500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 94 | 20240117 | 173400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 95 | 20240117 | 173300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 96 | 20240117 | 173200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 97 | 20240117 | 173100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 98 | 20240117 | 173000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 99 | 20240117 | 172900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 100 | 20240117 | 172800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 101 | 20240117 | 172700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 102 | 20240117 | 172600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 103 | 20240117 | 172500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 104 | 20240117 | 172400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 105 | 20240117 | 172300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 106 | 20240117 | 172200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 107 | 20240117 | 172100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 108 | 20240117 | 172000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 109 | 20240117 | 171900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 110 | 20240117 | 171800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 111 | 20240117 | 171700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 112 | 20240117 | 171600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 113 | 20240117 | 171500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 114 | 20240117 | 171400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 115 | 20240117 | 171300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 116 | 20240117 | 171200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 117 | 20240117 | 171100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 118 | 20240117 | 171000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 119 | 20240117 | 170900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 120 | 20240117 | 170800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 121 | 20240117 | 170700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 122 | 20240117 | 170600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 123 | 20240117 | 170500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 124 | 20240117 | 170400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 125 | 20240117 | 170300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 126 | 20240117 | 170200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 127 | 20240117 | 170100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 128 | 20240117 | 170000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 129 | 20240117 | 165900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 130 | 20240117 | 165800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 131 | 20240117 | 165700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 132 | 20240117 | 165600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 133 | 20240117 | 165500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 134 | 20240117 | 165400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 135 | 20240117 | 165300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 136 | 20240117 | 165200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 137 | 20240117 | 165100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 138 | 20240117 | 165000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 139 | 20240117 | 164900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 140 | 20240117 | 164800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 141 | 20240117 | 164700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 142 | 20240117 | 164600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 143 | 20240117 | 164500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 144 | 20240117 | 164400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 145 | 20240117 | 164300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 146 | 20240117 | 164200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 147 | 20240117 | 164100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 148 | 20240117 | 164000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 149 | 20240117 | 163900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 150 | 20240117 | 163800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 151 | 20240117 | 163700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 152 | 20240117 | 163600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 153 | 20240117 | 163500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 154 | 20240117 | 163400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 155 | 20240117 | 163300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 156 | 20240117 | 163200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 157 | 20240117 | 163100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 158 | 20240117 | 163000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 159 | 20240117 | 162900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 160 | 20240117 | 162800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 161 | 20240117 | 162700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 162 | 20240117 | 162600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 163 | 20240117 | 162500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 164 | 20240117 | 162400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 165 | 20240117 | 162300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 166 | 20240117 | 162200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 167 | 20240117 | 162100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 168 | 20240117 | 162000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 169 | 20240117 | 161900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 170 | 20240117 | 161800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 171 | 20240117 | 161700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 172 | 20240117 | 161600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 173 | 20240117 | 161500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 174 | 20240117 | 161400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 175 | 20240117 | 161300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 176 | 20240117 | 161200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 177 | 20240117 | 161100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 178 | 20240117 | 161000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 179 | 20240117 | 160900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 180 | 20240117 | 160800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 181 | 20240117 | 160700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 182 | 20240117 | 160600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 183 | 20240117 | 160500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 184 | 20240117 | 160400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 185 | 20240117 | 160300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 186 | 20240117 | 160200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 187 | 20240117 | 160100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 188 | 20240117 | 160000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 189 | 20240117 | 155900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 190 | 20240117 | 155800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 191 | 20240117 | 155700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 192 | 20240117 | 155600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 193 | 20240117 | 155500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 194 | 20240117 | 155400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 195 | 20240117 | 155300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 196 | 20240117 | 155200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 197 | 20240117 | 155100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 198 | 20240117 | 155000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 199 | 20240117 | 154900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 200 | 20240117 | 154800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 201 | 20240117 | 154700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 202 | 20240117 | 154600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 203 | 20240117 | 154500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 204 | 20240117 | 154400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 205 | 20240117 | 154300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 206 | 20240117 | 154200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 207 | 20240117 | 154100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 208 | 20240117 | 154000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 209 | 20240117 | 153900 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 210 | 20240117 | 153800 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 211 | 20240117 | 153700 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 212 | 20240117 | 153600 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 213 | 20240117 | 153500 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 214 | 20240117 | 153400 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 215 | 20240117 | 153300 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 216 | 20240117 | 153200 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 217 | 20240117 | 153100 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 218 | 20240117 | 153000 | 10029999200 | 55700 | 55700 | 55700 | 55700 | 13120 |
| 219 | 20240117 | 152900 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 220 | 20240117 | 152800 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 221 | 20240117 | 152700 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 222 | 20240117 | 152600 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 223 | 20240117 | 152500 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 224 | 20240117 | 152400 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 225 | 20240117 | 152300 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 226 | 20240117 | 152200 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 227 | 20240117 | 152100 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 228 | 20240117 | 152000 | 9299215200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 229 | 20240117 | 151900 | 9299215200 | 55500 | 55500 | 55800 | 55500 | 181 |
| 230 | 20240117 | 151800 | 9289152700 | 55500 | 55400 | 55800 | 55400 | 589 |
| 231 | 20240117 | 151700 | 9256384000 | 55400 | 55500 | 55600 | 55400 | 236 |
| 232 | 20240117 | 151600 | 9243291600 | 55500 | 55700 | 55700 | 55500 | 182 |
| 233 | 20240117 | 151500 | 9233182500 | 55600 | 55600 | 55700 | 55500 | 371 |
| 234 | 20240117 | 151400 | 9212558000 | 55700 | 55500 | 55700 | 55500 | 823 |
| 235 | 20240117 | 151300 | 9166843500 | 55500 | 55500 | 55600 | 55500 | 147 |
| 236 | 20240117 | 151200 | 9158683700 | 55600 | 55500 | 55700 | 55500 | 341 |
| 237 | 20240117 | 151100 | 9139750000 | 55600 | 55500 | 55700 | 55500 | 729 |
| 238 | 20240117 | 151000 | 9099241300 | 55500 | 55700 | 55700 | 55500 | 187 |
| 239 | 20240117 | 150900 | 9088859100 | 55500 | 55600 | 55700 | 55500 | 428 |
| 240 | 20240117 | 150800 | 9065061100 | 55600 | 55700 | 55700 | 55600 | 256 |
| 241 | 20240117 | 150700 | 9050822900 | 55600 | 55600 | 55700 | 55600 | 144 |
| 242 | 20240117 | 150600 | 9042815100 | 55600 | 55600 | 55700 | 55600 | 187 |
| 243 | 20240117 | 150500 | 9032414900 | 55600 | 55600 | 55700 | 55600 | 115 |
| 244 | 20240117 | 150400 | 9026018400 | 55600 | 55700 | 55700 | 55600 | 392 |
| 245 | 20240117 | 150300 | 9004198100 | 55700 | 55700 | 55700 | 55600 | 189 |
| 246 | 20240117 | 150200 | 8993686000 | 55600 | 55600 | 55700 | 55600 | 152 |
| 247 | 20240117 | 150100 | 8985230900 | 55600 | 55700 | 55700 | 55600 | 231 |
| 248 | 20240117 | 150000 | 8972376000 | 55600 | 55700 | 55700 | 55600 | 178 |
| 249 | 20240117 | 145900 | 8962475700 | 55700 | 55700 | 55800 | 55600 | 192 |
| 250 | 20240117 | 145800 | 8951781400 | 55800 | 55800 | 55800 | 55700 | 335 |
| 251 | 20240117 | 145700 | 8933116600 | 55800 | 55700 | 55800 | 55700 | 278 |
| 252 | 20240117 | 145600 | 8917623400 | 55600 | 55700 | 55700 | 55600 | 208 |
| 253 | 20240117 | 145500 | 8906045700 | 55600 | 55700 | 55800 | 55600 | 379 |
| 254 | 20240117 | 145400 | 8884933600 | 55800 | 55700 | 55800 | 55700 | 416 |
| 255 | 20240117 | 145300 | 8861757700 | 55700 | 55700 | 55800 | 55700 | 282 |
| 256 | 20240117 | 145200 | 8846044200 | 55700 | 55700 | 55800 | 55700 | 188 |
| 257 | 20240117 | 145100 | 8835567000 | 55800 | 55700 | 55800 | 55700 | 205 |
| 258 | 20240117 | 145000 | 8824143100 | 55800 | 55700 | 55800 | 55700 | 974 |
| 259 | 20240117 | 144900 | 8769849800 | 55700 | 55700 | 55700 | 55600 | 122 |
| 260 | 20240117 | 144800 | 8763060600 | 55600 | 55600 | 55800 | 55600 | 285 |
| 261 | 20240117 | 144700 | 8747190100 | 55600 | 55700 | 55700 | 55600 | 340 |
| 262 | 20240117 | 144600 | 8728263400 | 55600 | 55600 | 55700 | 55600 | 198 |
| 263 | 20240117 | 144500 | 8717247500 | 55600 | 55700 | 55700 | 55600 | 255 |
| 264 | 20240117 | 144400 | 8703055500 | 55700 | 55600 | 55700 | 55600 | 297 |
| 265 | 20240117 | 144300 | 8686525200 | 55600 | 55700 | 55700 | 55600 | 377 |
| 266 | 20240117 | 144200 | 8665556200 | 55600 | 55600 | 55800 | 55600 | 295 |
| 267 | 20240117 | 144100 | 8649128800 | 55600 | 55800 | 55900 | 55600 | 1201 |
| 268 | 20240117 | 144000 | 8582116200 | 55800 | 55800 | 55900 | 55800 | 165 |
| 269 | 20240117 | 143900 | 8572904400 | 55800 | 55800 | 55900 | 55800 | 488 |
| 270 | 20240117 | 143800 | 8545668800 | 55900 | 55800 | 55900 | 55800 | 216 |
| 271 | 20240117 | 143700 | 8533609600 | 55800 | 55900 | 55900 | 55800 | 127 |
| 272 | 20240117 | 143600 | 8526516500 | 55800 | 55800 | 55900 | 55800 | 174 |
| 273 | 20240117 | 143500 | 8516803100 | 55800 | 55900 | 55900 | 55800 | 178 |
| 274 | 20240117 | 143400 | 8506864200 | 55800 | 55800 | 55900 | 55800 | 156 |
| 275 | 20240117 | 143300 | 8498156700 | 55800 | 55800 | 55900 | 55800 | 114 |
| 276 | 20240117 | 143200 | 8491792500 | 55900 | 55900 | 55900 | 55800 | 108 |
| 277 | 20240117 | 143100 | 8485757900 | 55800 | 55800 | 55900 | 55800 | 44 |
| 278 | 20240117 | 143000 | 8483300500 | 55900 | 55800 | 55900 | 55800 | 199 |
| 279 | 20240117 | 142900 | 8472190900 | 55800 | 56000 | 56000 | 55800 | 1632 |
| 280 | 20240117 | 142800 | 8380874800 | 56100 | 56100 | 56100 | 56000 | 90 |
| 281 | 20240117 | 142700 | 8375827600 | 56000 | 56000 | 56100 | 56000 | 326 |
| 282 | 20240117 | 142600 | 8357551800 | 56000 | 56000 | 56100 | 56000 | 80 |
| 283 | 20240117 | 142500 | 8353066100 | 56100 | 55900 | 56100 | 55900 | 195 |
| 284 | 20240117 | 142400 | 8342144400 | 55900 | 55900 | 56100 | 55900 | 239 |
| 285 | 20240117 | 142300 | 8328762800 | 56000 | 55900 | 56000 | 55900 | 14 |
| 286 | 20240117 | 142200 | 8327979700 | 56000 | 56000 | 56000 | 55900 | 474 |
| 287 | 20240117 | 142100 | 8301437500 | 55900 | 55900 | 56000 | 55900 | 44 |
| 288 | 20240117 | 142000 | 8298975800 | 56000 | 55900 | 56000 | 55900 | 127 |
| 289 | 20240117 | 141900 | 8291864200 | 55900 | 56000 | 56000 | 55900 | 9 |
| 290 | 20240117 | 141800 | 8291360900 | 55900 | 55900 | 56000 | 55900 | 127 |
| 291 | 20240117 | 141700 | 8284253200 | 55900 | 55900 | 56000 | 55900 | 32 |
| 292 | 20240117 | 141600 | 8282464200 | 56000 | 55900 | 56000 | 55900 | 169 |
| 293 | 20240117 | 141500 | 8273007800 | 55900 | 55900 | 56000 | 55900 | 105 |
| 294 | 20240117 | 141400 | 8267133200 | 55900 | 55900 | 56000 | 55900 | 116 |
| 295 | 20240117 | 141300 | 8260641800 | 56000 | 55900 | 56000 | 55900 | 784 |
| 296 | 20240117 | 141200 | 8216808100 | 56000 | 55900 | 56000 | 55900 | 82 |
| 297 | 20240117 | 141100 | 8212218000 | 55900 | 56000 | 56000 | 55900 | 133 |
| 298 | 20240117 | 141000 | 8204781900 | 55900 | 56000 | 56100 | 55900 | 1496 |
| 299 | 20240117 | 140900 | 8120993400 | 56000 | 56100 | 56100 | 56000 | 84 |
| 300 | 20240117 | 140800 | 8116284300 | 56000 | 56100 | 56100 | 56000 | 1068 |
| 301 | 20240117 | 140700 | 8056439200 | 56000 | 56100 | 56100 | 56000 | 99 |
| 302 | 20240117 | 140600 | 8050892500 | 56100 | 56000 | 56100 | 56000 | 62 |
| 303 | 20240117 | 140500 | 8047415600 | 56100 | 56000 | 56100 | 56000 | 421 |
| 304 | 20240117 | 140400 | 8023832500 | 56000 | 56000 | 56100 | 56000 | 258 |
| 305 | 20240117 | 140300 | 8009360300 | 56100 | 56000 | 56100 | 56000 | 157 |
| 306 | 20240117 | 140200 | 8000554400 | 56000 | 56000 | 56100 | 56000 | 57 |
| 307 | 20240117 | 140100 | 7997361100 | 56000 | 56000 | 56100 | 56000 | 196 |
| 308 | 20240117 | 140000 | 7986368200 | 56100 | 56000 | 56100 | 56000 | 241 |
| 309 | 20240117 | 135900 | 7972848800 | 56100 | 56100 | 56100 | 56000 | 60 |
| 310 | 20240117 | 135800 | 7969484100 | 56000 | 56000 | 56100 | 56000 | 290 |
| 311 | 20240117 | 135700 | 7953218600 | 56000 | 56100 | 56100 | 56000 | 61 |
| 312 | 20240117 | 135600 | 7949796800 | 55900 | 56000 | 56100 | 55900 | 104 |
| 313 | 20240117 | 135500 | 7943967800 | 56000 | 55900 | 56000 | 55900 | 172 |
| 314 | 20240117 | 135400 | 7934341300 | 55900 | 56000 | 56000 | 55900 | 236 |
| 315 | 20240117 | 135300 | 7921125400 | 56000 | 56000 | 56000 | 56000 | 130 |
| 316 | 20240117 | 135200 | 7913845400 | 55800 | 55800 | 55800 | 55800 | 21 |
| 317 | 20240117 | 135100 | 7912673600 | 56000 | 55900 | 56000 | 55900 | 2081 |
| 318 | 20240117 | 135000 | 7796278600 | 55900 | 55900 | 55900 | 55800 | 34 |
| 319 | 20240117 | 134900 | 7794379000 | 55900 | 55800 | 55900 | 55800 | 81 |
| 320 | 20240117 | 134800 | 7789852200 | 55900 | 55900 | 55900 | 55800 | 194 |
| 321 | 20240117 | 134700 | 7779022600 | 55900 | 55900 | 55900 | 55800 | 324 |
| 322 | 20240117 | 134600 | 7760911100 | 55800 | 55900 | 55900 | 55800 | 63 |
| 323 | 20240117 | 134500 | 7757391400 | 55800 | 55900 | 55900 | 55700 | 128 |
| 324 | 20240117 | 134400 | 7750245700 | 55900 | 55900 | 55900 | 55900 | 1151 |
| 325 | 20240117 | 134300 | 7685904800 | 56000 | 56000 | 56000 | 55900 | 650 |
| 326 | 20240117 | 134200 | 7649563800 | 55900 | 55900 | 56000 | 55900 | 236 |
| 327 | 20240117 | 134100 | 7636365500 | 55900 | 56000 | 56000 | 55900 | 83 |
| 328 | 20240117 | 134000 | 7631721500 | 56000 | 56000 | 56000 | 55900 | 197 |
| 329 | 20240117 | 133900 | 7620695800 | 56000 | 55900 | 56000 | 55900 | 45 |
| 330 | 20240117 | 133800 | 7618177400 | 56000 | 56000 | 56000 | 56000 | 34 |
| 331 | 20240117 | 133700 | 7616273400 | 56000 | 55900 | 56000 | 55900 | 69 |
| 332 | 20240117 | 133600 | 7612411000 | 56000 | 56000 | 56000 | 55900 | 171 |
| 333 | 20240117 | 133500 | 7602839900 | 55900 | 55900 | 56000 | 55900 | 93 |
| 334 | 20240117 | 133400 | 7597638100 | 55900 | 55900 | 56000 | 55900 | 127 |
| 335 | 20240117 | 133300 | 7590536700 | 56000 | 55900 | 56000 | 55800 | 652 |
| 336 | 20240117 | 133200 | 7554045800 | 55900 | 55800 | 55900 | 55800 | 131 |
| 337 | 20240117 | 133100 | 7546724600 | 55900 | 55800 | 55900 | 55800 | 1660 |
| 338 | 20240117 | 133000 | 7454075700 | 55800 | 55800 | 55800 | 55700 | 391 |
| 339 | 20240117 | 132900 | 7432259700 | 55800 | 55900 | 55900 | 55800 | 671 |
| 340 | 20240117 | 132800 | 7394797300 | 55900 | 55900 | 56000 | 55800 | 2801 |
| 341 | 20240117 | 132700 | 7238217300 | 56000 | 55900 | 56000 | 55900 | 359 |
| 342 | 20240117 | 132600 | 7218146500 | 56000 | 56000 | 56000 | 56000 | 882 |
| 343 | 20240117 | 132500 | 7168754500 | 56000 | 55900 | 56000 | 55900 | 227 |
| 344 | 20240117 | 132400 | 7156046400 | 56000 | 56000 | 56000 | 55900 | 173 |
| 345 | 20240117 | 132300 | 7146369300 | 55900 | 55900 | 56000 | 55900 | 275 |
| 346 | 20240117 | 132200 | 7130973700 | 55900 | 56000 | 56000 | 55900 | 86 |
| 347 | 20240117 | 132100 | 7126159000 | 56000 | 55900 | 56000 | 55900 | 256 |
| 348 | 20240117 | 132000 | 7111823400 | 56000 | 56000 | 56000 | 55900 | 490 |
| 349 | 20240117 | 131900 | 7084384500 | 56000 | 56000 | 56000 | 55900 | 438 |
| 350 | 20240117 | 131800 | 7059858100 | 56000 | 56000 | 56000 | 55900 | 91 |
| 351 | 20240117 | 131700 | 7054762200 | 56000 | 56000 | 56000 | 56000 | 132 |
| 352 | 20240117 | 131600 | 7047370200 | 56000 | 56000 | 56000 | 55900 | 742 |
| 353 | 20240117 | 131500 | 7005821500 | 56000 | 56000 | 56000 | 56000 | 30 |
| 354 | 20240117 | 131400 | 7004141500 | 56000 | 56000 | 56000 | 55900 | 41 |
| 355 | 20240117 | 131300 | 7001845600 | 56000 | 56000 | 56000 | 55900 | 317 |
| 356 | 20240117 | 131200 | 6984095600 | 56000 | 56000 | 56000 | 55900 | 310 |
| 357 | 20240117 | 131100 | 6966762500 | 56000 | 55900 | 56000 | 55900 | 65 |
| 358 | 20240117 | 131000 | 6963124700 | 56000 | 55900 | 56000 | 55900 | 169 |
| 359 | 20240117 | 130900 | 6953665100 | 55900 | 56000 | 56000 | 55900 | 92 |
| 360 | 20240117 | 130800 | 6948518900 | 56000 | 55900 | 56000 | 55900 | 44 |
| 361 | 20240117 | 130700 | 6946056500 | 55900 | 56000 | 56000 | 55900 | 76 |
| 362 | 20240117 | 130600 | 6941804600 | 55900 | 55900 | 56000 | 55900 | 92 |
| 363 | 20240117 | 130500 | 6936658500 | 55900 | 55900 | 56000 | 55900 | 78 |
| 364 | 20240117 | 130400 | 6932294900 | 56000 | 55900 | 56000 | 55900 | 48 |
| 365 | 20240117 | 130300 | 6929608800 | 56000 | 55900 | 56000 | 55900 | 44 |
| 366 | 20240117 | 130200 | 6927146400 | 56000 | 55900 | 56000 | 55900 | 229 |
| 367 | 20240117 | 130100 | 6914339000 | 55900 | 56000 | 56000 | 55900 | 104 |
| 368 | 20240117 | 130000 | 6908523300 | 55900 | 56000 | 56100 | 55900 | 2157 |
| 369 | 20240117 | 125900 | 6787752800 | 56100 | 56100 | 56100 | 56000 | 373 |
| 370 | 20240117 | 125800 | 6766828000 | 56100 | 56100 | 56100 | 56000 | 53 |
| 371 | 20240117 | 125700 | 6763855000 | 56000 | 56100 | 56100 | 56000 | 77 |
| 372 | 20240117 | 125600 | 6759537400 | 56100 | 56000 | 56100 | 56000 | 90 |
| 373 | 20240117 | 125500 | 6754489600 | 56100 | 56100 | 56100 | 56000 | 787 |
| 374 | 20240117 | 125400 | 6710340500 | 56000 | 56100 | 56100 | 56000 | 83 |
| 375 | 20240117 | 125300 | 6705688400 | 56000 | 56000 | 56100 | 56000 | 78 |
| 376 | 20240117 | 125200 | 6701316300 | 56000 | 56100 | 56200 | 56000 | 1247 |
| 377 | 20240117 | 125100 | 6631365000 | 56200 | 56200 | 56200 | 56100 | 102 |
| 378 | 20240117 | 125000 | 6625635100 | 56200 | 56200 | 56200 | 56200 | 40 |
| 379 | 20240117 | 124900 | 6623387100 | 56100 | 56200 | 56200 | 56100 | 66 |
| 380 | 20240117 | 124800 | 6619680300 | 56200 | 56200 | 56200 | 56200 | 302 |
| 381 | 20240117 | 124700 | 6602707900 | 56200 | 56100 | 56200 | 56100 | 404 |
| 382 | 20240117 | 124600 | 6580037900 | 56000 | 56000 | 56100 | 56000 | 186 |
| 383 | 20240117 | 124500 | 6569606900 | 56100 | 56000 | 56100 | 56000 | 372 |
| 384 | 20240117 | 124400 | 6548739800 | 56100 | 56000 | 56100 | 56000 | 95 |
| 385 | 20240117 | 124300 | 6543411400 | 56100 | 56000 | 56100 | 56000 | 232 |
| 386 | 20240117 | 124200 | 6530407700 | 56100 | 56000 | 56100 | 55800 | 2212 |
| 387 | 20240117 | 124100 | 6406536100 | 56000 | 55900 | 56000 | 55900 | 732 |
| 388 | 20240117 | 124000 | 6365590900 | 56000 | 55900 | 56000 | 55900 | 937 |
| 389 | 20240117 | 123900 | 6313206000 | 55900 | 56000 | 56000 | 55900 | 62 |
| 390 | 20240117 | 123800 | 6309740100 | 56000 | 56000 | 56000 | 55900 | 711 |
| 391 | 20240117 | 123700 | 6269940300 | 56000 | 56000 | 56000 | 55900 | 97 |
| 392 | 20240117 | 123600 | 6264512900 | 56000 | 55900 | 56000 | 55900 | 93 |
| 393 | 20240117 | 123500 | 6259306500 | 56000 | 56000 | 56000 | 56000 | 108 |
| 394 | 20240117 | 123400 | 6253258500 | 56000 | 55900 | 56000 | 55800 | 969 |
| 395 | 20240117 | 123300 | 6199054900 | 55900 | 55900 | 55900 | 55800 | 85 |
| 396 | 20240117 | 123200 | 6194304600 | 55900 | 55800 | 55900 | 55800 | 143 |
| 397 | 20240117 | 123100 | 6186314000 | 55800 | 55700 | 55800 | 55700 | 2077 |
| 398 | 20240117 | 123000 | 6070562800 | 55600 | 55700 | 55700 | 55600 | 70 |
| 399 | 20240117 | 122900 | 6066665500 | 55600 | 55600 | 55700 | 55600 | 82 |
| 400 | 20240117 | 122800 | 6062104600 | 55600 | 55600 | 55700 | 55600 | 159 |
| 401 | 20240117 | 122700 | 6053250800 | 55600 | 55700 | 55700 | 55600 | 143 |
| 402 | 20240117 | 122600 | 6045293500 | 55700 | 55700 | 55700 | 55600 | 50 |
| 403 | 20240117 | 122500 | 6042509600 | 55700 | 55700 | 55700 | 55600 | 121 |
| 404 | 20240117 | 122400 | 6035770000 | 55700 | 55700 | 55700 | 55600 | 541 |
| 405 | 20240117 | 122300 | 6005636700 | 55600 | 55600 | 55700 | 55600 | 84 |
| 406 | 20240117 | 122200 | 6000962800 | 55700 | 55600 | 55700 | 55600 | 30 |
| 407 | 20240117 | 122100 | 5999293900 | 55700 | 55600 | 55700 | 55600 | 158 |
| 408 | 20240117 | 122000 | 5990498500 | 55600 | 55700 | 55700 | 55600 | 98 |
| 409 | 20240117 | 121900 | 5985043600 | 55600 | 55700 | 55700 | 55600 | 86 |
| 410 | 20240117 | 121800 | 5980255100 | 55700 | 55700 | 55700 | 55700 | 69 |
| 411 | 20240117 | 121700 | 5976411800 | 55700 | 55700 | 55800 | 55700 | 626 |
| 412 | 20240117 | 121600 | 5941499300 | 55600 | 55700 | 55800 | 55600 | 233 |
| 413 | 20240117 | 121500 | 5928522600 | 55700 | 55600 | 55800 | 55600 | 418 |
| 414 | 20240117 | 121400 | 5905214100 | 55600 | 55600 | 55800 | 55600 | 599 |
| 415 | 20240117 | 121300 | 5871881700 | 55600 | 55500 | 55600 | 55500 | 62 |
| 416 | 20240117 | 121200 | 5868435600 | 55600 | 55600 | 55600 | 55500 | 117 |
| 417 | 20240117 | 121100 | 5861935600 | 55600 | 55600 | 55600 | 55500 | 145 |
| 418 | 20240117 | 121000 | 5853874300 | 55600 | 55600 | 55800 | 55500 | 1195 |
| 419 | 20240117 | 120900 | 5787420500 | 55600 | 55700 | 55700 | 55500 | 299 |
| 420 | 20240117 | 120800 | 5770795500 | 55800 | 55500 | 55800 | 55500 | 111 |
| 421 | 20240117 | 120700 | 5764607700 | 55600 | 55600 | 55600 | 55500 | 489 |
| 422 | 20240117 | 120600 | 5737419400 | 55500 | 55600 | 55800 | 55500 | 96 |
| 423 | 20240117 | 120500 | 5732082100 | 55600 | 55800 | 55800 | 55600 | 89 |
| 424 | 20240117 | 120400 | 5727132100 | 55800 | 55700 | 55800 | 55500 | 132 |
| 425 | 20240117 | 120300 | 5719770200 | 55700 | 55500 | 55700 | 55400 | 1867 |
| 426 | 20240117 | 120200 | 5616079600 | 55500 | 55500 | 55500 | 55400 | 73 |
| 427 | 20240117 | 120100 | 5612032400 | 55500 | 55500 | 55500 | 55400 | 59 |
| 428 | 20240117 | 120000 | 5608758300 | 55500 | 55400 | 55500 | 55400 | 16 |
| 429 | 20240117 | 115900 | 5607871600 | 55500 | 55400 | 55500 | 55400 | 142 |
| 430 | 20240117 | 115800 | 5599998000 | 55400 | 55500 | 55500 | 55400 | 33 |
| 431 | 20240117 | 115700 | 5598168500 | 55400 | 55400 | 55500 | 55400 | 984 |
| 432 | 20240117 | 115600 | 5543651200 | 55400 | 55400 | 55500 | 55400 | 63 |
| 433 | 20240117 | 115500 | 5540158200 | 55500 | 55400 | 55500 | 55400 | 109 |
| 434 | 20240117 | 115400 | 5534112000 | 55500 | 55400 | 55500 | 55400 | 46 |
| 435 | 20240117 | 115300 | 5531559200 | 55500 | 55500 | 55500 | 55400 | 67 |
| 436 | 20240117 | 115200 | 5527843100 | 55500 | 55500 | 55500 | 55400 | 41 |
| 437 | 20240117 | 115100 | 5525568100 | 55500 | 55500 | 55500 | 55400 | 42 |
| 438 | 20240117 | 115000 | 5523237200 | 55500 | 55600 | 55600 | 55500 | 2642 |
| 439 | 20240117 | 114900 | 5376564500 | 55500 | 55500 | 55600 | 55500 | 48 |
| 440 | 20240117 | 114800 | 5373899700 | 55600 | 55600 | 55600 | 55500 | 112 |
| 441 | 20240117 | 114700 | 5367675600 | 55500 | 55600 | 55600 | 55500 | 13 |
| 442 | 20240117 | 114600 | 5366953400 | 55600 | 55600 | 55600 | 55500 | 103 |
| 443 | 20240117 | 114500 | 5361231900 | 55500 | 55600 | 55600 | 55500 | 23 |
| 444 | 20240117 | 114400 | 5359954900 | 55500 | 55600 | 55600 | 55500 | 94 |
| 445 | 20240117 | 114300 | 5354730800 | 55500 | 55600 | 55600 | 55500 | 18 |
| 446 | 20240117 | 114200 | 5353731300 | 55600 | 55800 | 55800 | 55600 | 1874 |
| 447 | 20240117 | 114100 | 5249493600 | 55600 | 55600 | 55800 | 55600 | 138 |
| 448 | 20240117 | 114000 | 5241810800 | 55600 | 55600 | 55700 | 55600 | 103 |
| 449 | 20240117 | 113900 | 5236075800 | 55700 | 55700 | 55700 | 55700 | 240 |
| 450 | 20240117 | 113800 | 5222707800 | 55700 | 55700 | 55700 | 55700 | 82 |
| 451 | 20240117 | 113700 | 5218140400 | 55700 | 55600 | 55700 | 55600 | 21 |
| 452 | 20240117 | 113600 | 5216971800 | 55700 | 55700 | 55700 | 55600 | 316 |
| 453 | 20240117 | 113500 | 5199370700 | 55600 | 55600 | 55600 | 55600 | 24 |
| 454 | 20240117 | 113400 | 5198036300 | 55600 | 55700 | 55700 | 55600 | 70 |
| 455 | 20240117 | 113300 | 5194138300 | 55600 | 55700 | 55700 | 55600 | 37 |
| 456 | 20240117 | 113200 | 5192081000 | 55700 | 55800 | 55800 | 55600 | 1404 |
| 457 | 20240117 | 113100 | 5113874900 | 55800 | 55800 | 55800 | 55800 | 12 |
| 458 | 20240117 | 113000 | 5113205300 | 55700 | 55900 | 55900 | 55700 | 378 |
| 459 | 20240117 | 112900 | 5092123600 | 55900 | 55800 | 55900 | 55800 | 256 |
| 460 | 20240117 | 112800 | 5077836300 | 55800 | 55800 | 55800 | 55800 | 123 |
| 461 | 20240117 | 112700 | 5070972900 | 55800 | 55800 | 55800 | 55700 | 59 |
| 462 | 20240117 | 112600 | 5067681800 | 55800 | 55800 | 55900 | 55800 | 509 |
| 463 | 20240117 | 112500 | 5039262100 | 55900 | 55800 | 55900 | 55800 | 347 |
| 464 | 20240117 | 112400 | 5019892100 | 55800 | 55700 | 55800 | 55700 | 345 |
| 465 | 20240117 | 112300 | 5000643200 | 55700 | 55600 | 55700 | 55600 | 21 |
| 466 | 20240117 | 112200 | 4999474600 | 55800 | 55500 | 55800 | 55500 | 2062 |
| 467 | 20240117 | 112100 | 4884776000 | 55500 | 55500 | 55600 | 55500 | 125 |
| 468 | 20240117 | 112000 | 4877831400 | 55500 | 55500 | 55600 | 55500 | 159 |
| 469 | 20240117 | 111900 | 4869002800 | 55500 | 55600 | 55800 | 55500 | 129 |
| 470 | 20240117 | 111800 | 4861827400 | 55600 | 55800 | 55900 | 55600 | 2800 |
| 471 | 20240117 | 111700 | 4705694300 | 55800 | 55800 | 55900 | 55800 | 213 |
| 472 | 20240117 | 111600 | 4693806500 | 55900 | 55900 | 55900 | 55800 | 133 |
| 473 | 20240117 | 111500 | 4686379900 | 55800 | 55900 | 55900 | 55800 | 725 |
| 474 | 20240117 | 111400 | 4645859600 | 55900 | 55800 | 55900 | 55800 | 101 |
| 475 | 20240117 | 111300 | 4640221400 | 55800 | 55900 | 55900 | 55800 | 317 |
| 476 | 20240117 | 111200 | 4622510800 | 55900 | 55800 | 55900 | 55800 | 302 |
| 477 | 20240117 | 111100 | 4605645700 | 55800 | 55900 | 55900 | 55800 | 287 |
| 478 | 20240117 | 111000 | 4589614100 | 55900 | 55900 | 55900 | 55800 | 429 |
| 479 | 20240117 | 110900 | 4565667600 | 55800 | 55800 | 55900 | 55800 | 127 |
| 480 | 20240117 | 110800 | 4558577600 | 55800 | 55900 | 55900 | 55800 | 142 |
| 481 | 20240117 | 110700 | 4550650300 | 55800 | 55900 | 55900 | 55800 | 376 |
| 482 | 20240117 | 110600 | 4529646400 | 55800 | 55900 | 55900 | 55800 | 230 |
| 483 | 20240117 | 110500 | 4516806300 | 55900 | 55900 | 55900 | 55800 | 270 |
| 484 | 20240117 | 110400 | 4501729300 | 55900 | 55800 | 55900 | 55800 | 83 |
| 485 | 20240117 | 110300 | 4497095700 | 55800 | 55900 | 55900 | 55800 | 153 |
| 486 | 20240117 | 110200 | 4488553000 | 55900 | 55800 | 55900 | 55800 | 271 |
| 487 | 20240117 | 110100 | 4473424300 | 55800 | 55900 | 55900 | 55800 | 128 |
| 488 | 20240117 | 110000 | 4466276500 | 55900 | 55800 | 55900 | 55800 | 84 |
| 489 | 20240117 | 105900 | 4461586500 | 55900 | 55900 | 55900 | 55800 | 31 |
| 490 | 20240117 | 105800 | 4459854400 | 55900 | 55800 | 55900 | 55800 | 38 |
| 491 | 20240117 | 105700 | 4457731900 | 55900 | 55800 | 55900 | 55800 | 350 |
| 492 | 20240117 | 105600 | 4438173400 | 55800 | 55800 | 55900 | 55800 | 136 |
| 493 | 20240117 | 105500 | 4430582400 | 55800 | 55800 | 55900 | 55800 | 655 |
| 494 | 20240117 | 105400 | 4394031200 | 55800 | 55800 | 55900 | 55800 | 253 |
| 495 | 20240117 | 105300 | 4379911200 | 55800 | 55800 | 55900 | 55800 | 148 |
| 496 | 20240117 | 105200 | 4371642600 | 55800 | 55800 | 55900 | 55800 | 40 |
| 497 | 20240117 | 105100 | 4369408200 | 55900 | 55800 | 55900 | 55800 | 129 |
| 498 | 20240117 | 105000 | 4362206000 | 55800 | 56100 | 56100 | 55800 | 2658 |
| 499 | 20240117 | 104900 | 4213482600 | 56100 | 56100 | 56100 | 56000 | 165 |
| 500 | 20240117 | 104800 | 4204229100 | 56100 | 56000 | 56100 | 56000 | 176 |
| 501 | 20240117 | 104700 | 4194359700 | 56000 | 56100 | 56100 | 56000 | 182 |
| 502 | 20240117 | 104600 | 4184157700 | 56000 | 56100 | 56100 | 56000 | 90 |
| 503 | 20240117 | 104500 | 4179109000 | 56100 | 56100 | 56100 | 56000 | 217 |
| 504 | 20240117 | 104400 | 4166943100 | 56100 | 56200 | 56300 | 56000 | 608 |
| 505 | 20240117 | 104300 | 4132824600 | 56200 | 56100 | 56200 | 56000 | 168 |
| 506 | 20240117 | 104200 | 4123400000 | 56100 | 56000 | 56100 | 56000 | 107 |
| 507 | 20240117 | 104100 | 4117397400 | 56000 | 56200 | 56200 | 56000 | 147 |
| 508 | 20240117 | 104000 | 4109141500 | 56100 | 56100 | 56100 | 56100 | 398 |
| 509 | 20240117 | 103900 | 4086813700 | 56300 | 56300 | 56300 | 56100 | 1372 |
| 510 | 20240117 | 103800 | 4009764100 | 56300 | 56300 | 56400 | 56200 | 314 |
| 511 | 20240117 | 103700 | 3992094000 | 56300 | 56300 | 56400 | 56200 | 420 |
| 512 | 20240117 | 103600 | 3968440300 | 56300 | 56300 | 56300 | 56200 | 250 |
| 513 | 20240117 | 103500 | 3954370000 | 56300 | 56300 | 56400 | 56300 | 421 |
| 514 | 20240117 | 103400 | 3930646400 | 56400 | 56100 | 56400 | 56100 | 4635 |
| 515 | 20240117 | 103300 | 3670348600 | 56100 | 56000 | 56100 | 55900 | 1385 |
| 516 | 20240117 | 103200 | 3592779000 | 56000 | 55900 | 56000 | 55900 | 434 |
| 517 | 20240117 | 103100 | 3568476900 | 56000 | 56000 | 56000 | 55900 | 253 |
| 518 | 20240117 | 103000 | 3554310700 | 56000 | 55900 | 56000 | 55900 | 1057 |
| 519 | 20240117 | 102900 | 3495120500 | 56000 | 56000 | 56000 | 55900 | 195 |
| 520 | 20240117 | 102800 | 3484206800 | 55900 | 56000 | 56000 | 55900 | 109 |
| 521 | 20240117 | 102700 | 3478103600 | 56000 | 56000 | 56100 | 55900 | 609 |
| 522 | 20240117 | 102600 | 3444003300 | 56100 | 56100 | 56100 | 55900 | 508 |
| 523 | 20240117 | 102500 | 3415550200 | 56100 | 56100 | 56200 | 56000 | 1287 |
| 524 | 20240117 | 102400 | 3343428100 | 56100 | 56100 | 56100 | 56000 | 870 |
| 525 | 20240117 | 102300 | 3294631100 | 56100 | 56000 | 56100 | 55900 | 2609 |
| 526 | 20240117 | 102200 | 3148520000 | 56000 | 56000 | 56000 | 56000 | 1490 |
| 527 | 20240117 | 102100 | 3065080000 | 56000 | 55800 | 56000 | 55700 | 3424 |
| 528 | 20240117 | 102000 | 2873916200 | 55800 | 55600 | 55800 | 55600 | 1857 |
| 529 | 20240117 | 101900 | 2770437300 | 55700 | 55600 | 55700 | 55500 | 525 |
| 530 | 20240117 | 101800 | 2741228600 | 55600 | 55600 | 55600 | 55500 | 60 |
| 531 | 20240117 | 101700 | 2737892800 | 55600 | 55500 | 55600 | 55500 | 181 |
| 532 | 20240117 | 101600 | 2727835200 | 55600 | 55500 | 55600 | 55500 | 639 |
| 533 | 20240117 | 101500 | 2692316000 | 55400 | 55500 | 55500 | 55300 | 1078 |
| 534 | 20240117 | 101400 | 2632596600 | 55400 | 55400 | 55500 | 55400 | 1084 |
| 535 | 20240117 | 101300 | 2572502400 | 55500 | 55500 | 55500 | 55400 | 227 |
| 536 | 20240117 | 101200 | 2559914600 | 55500 | 55400 | 55500 | 55400 | 366 |
| 537 | 20240117 | 101100 | 2539603700 | 55400 | 55400 | 55500 | 55400 | 564 |
| 538 | 20240117 | 101000 | 2508356800 | 55500 | 55600 | 55600 | 55500 | 1184 |
| 539 | 20240117 | 100900 | 2442623600 | 55600 | 55500 | 55600 | 55500 | 406 |
| 540 | 20240117 | 100800 | 2420052100 | 55500 | 55500 | 55600 | 55500 | 207 |
| 541 | 20240117 | 100700 | 2408548000 | 55500 | 55600 | 55600 | 55500 | 198 |
| 542 | 20240117 | 100600 | 2397541400 | 55500 | 55600 | 55600 | 55500 | 79 |
| 543 | 20240117 | 100500 | 2393150500 | 55600 | 55600 | 55700 | 55500 | 619 |
| 544 | 20240117 | 100400 | 2358734700 | 55600 | 55600 | 55700 | 55600 | 541 |
| 545 | 20240117 | 100300 | 2328643300 | 55700 | 55800 | 55800 | 55700 | 271 |
| 546 | 20240117 | 100200 | 2313521600 | 55600 | 55600 | 55800 | 55400 | 585 |
| 547 | 20240117 | 100100 | 2280924800 | 55800 | 55800 | 55800 | 55400 | 650 |
| 548 | 20240117 | 100000 | 2244663400 | 55800 | 55500 | 55800 | 55400 | 3329 |
| 549 | 20240117 | 095900 | 2059700100 | 55500 | 55500 | 55500 | 55500 | 41 |
| 550 | 20240117 | 095800 | 2057424600 | 55500 | 55200 | 55500 | 55200 | 2283 |
| 551 | 20240117 | 095700 | 1930954900 | 55300 | 55200 | 55300 | 55200 | 233 |
| 552 | 20240117 | 095600 | 1918081100 | 55200 | 55100 | 55300 | 55100 | 2995 |
| 553 | 20240117 | 095500 | 1752891500 | 55100 | 55100 | 55200 | 55100 | 54 |
| 554 | 20240117 | 095400 | 1749915800 | 55100 | 55200 | 55200 | 55100 | 400 |
| 555 | 20240117 | 095300 | 1727839500 | 55200 | 55200 | 55300 | 55200 | 1255 |
| 556 | 20240117 | 095200 | 1658553200 | 55200 | 55200 | 55200 | 55200 | 33 |
| 557 | 20240117 | 095100 | 1656731600 | 55200 | 55200 | 55300 | 55200 | 317 |
| 558 | 20240117 | 095000 | 1639232900 | 55200 | 55200 | 55300 | 55200 | 890 |
| 559 | 20240117 | 094900 | 1590103300 | 55200 | 55200 | 55300 | 55200 | 164 |
| 560 | 20240117 | 094800 | 1581050400 | 55200 | 55200 | 55300 | 55200 | 62 |
| 561 | 20240117 | 094700 | 1577626900 | 55300 | 55200 | 55300 | 55200 | 79 |
| 562 | 20240117 | 094600 | 1573265800 | 55300 | 55200 | 55300 | 55200 | 35 |
| 563 | 20240117 | 094500 | 1571331800 | 55300 | 55200 | 55300 | 55200 | 203 |
| 564 | 20240117 | 094400 | 1560119600 | 55200 | 55300 | 55300 | 55200 | 110 |
| 565 | 20240117 | 094300 | 1554047100 | 55200 | 55200 | 55300 | 55200 | 23 |
| 566 | 20240117 | 094200 | 1552776800 | 55300 | 55300 | 55300 | 55200 | 89 |
| 567 | 20240117 | 094100 | 1547855300 | 55200 | 55100 | 55300 | 55100 | 42 |
| 568 | 20240117 | 094000 | 1545537000 | 55300 | 55300 | 55300 | 55300 | 2 |
| 569 | 20240117 | 093900 | 1545426400 | 55200 | 55300 | 55400 | 55100 | 1614 |
| 570 | 20240117 | 093800 | 1456270400 | 55300 | 55200 | 55300 | 55200 | 276 |
| 571 | 20240117 | 093700 | 1441011900 | 55300 | 55200 | 55300 | 55200 | 66 |
| 572 | 20240117 | 093600 | 1437365100 | 55200 | 55000 | 55200 | 54900 | 1023 |
| 573 | 20240117 | 093500 | 1381020200 | 54900 | 54900 | 55000 | 54900 | 129 |
| 574 | 20240117 | 093400 | 1373932200 | 54900 | 54900 | 55000 | 54900 | 394 |
| 575 | 20240117 | 093300 | 1352267800 | 55000 | 55000 | 55000 | 54800 | 234 |
| 576 | 20240117 | 093200 | 1339408300 | 54800 | 55200 | 55200 | 54800 | 1812 |
| 577 | 20240117 | 093100 | 1239644800 | 55200 | 55400 | 55400 | 55100 | 103 |
| 578 | 20240117 | 093000 | 1233958900 | 55100 | 55200 | 55400 | 55100 | 544 |
| 579 | 20240117 | 092900 | 1203887400 | 55500 | 55200 | 55500 | 55200 | 622 |
| 580 | 20240117 | 092800 | 1169490400 | 55200 | 55300 | 55500 | 55100 | 3782 |
| 581 | 20240117 | 092700 | 960173100 | 55300 | 55300 | 55300 | 55200 | 62 |
| 582 | 20240117 | 092600 | 956744900 | 55400 | 55300 | 55400 | 55200 | 917 |
| 583 | 20240117 | 092500 | 906038700 | 55300 | 55300 | 55400 | 55300 | 358 |
| 584 | 20240117 | 092400 | 886218800 | 55300 | 55400 | 55400 | 55300 | 53 |
| 585 | 20240117 | 092300 | 883287000 | 55400 | 55500 | 55500 | 55300 | 405 |
| 586 | 20240117 | 092200 | 860811600 | 55500 | 55200 | 55500 | 55200 | 1759 |
| 587 | 20240117 | 092100 | 763413500 | 55300 | 55400 | 55400 | 55300 | 214 |
| 588 | 20240117 | 092000 | 751561100 | 55400 | 55000 | 55500 | 54900 | 3386 |
| 589 | 20240117 | 091900 | 564454200 | 55000 | 55100 | 55100 | 54900 | 415 |
| 590 | 20240117 | 091800 | 541624600 | 55200 | 54900 | 55200 | 54800 | 1128 |
| 591 | 20240117 | 091700 | 479540900 | 55000 | 55000 | 55000 | 55000 | 164 |
| 592 | 20240117 | 091600 | 470520900 | 55000 | 55200 | 55200 | 55000 | 114 |
| 593 | 20240117 | 091500 | 464240600 | 55200 | 55200 | 55200 | 55100 | 389 |
| 594 | 20240117 | 091400 | 442801700 | 55100 | 55100 | 55200 | 55100 | 34 |
| 595 | 20240117 | 091300 | 440926400 | 55200 | 55200 | 55200 | 55000 | 509 |
| 596 | 20240117 | 091200 | 412866300 | 55200 | 55100 | 55200 | 55000 | 665 |
| 597 | 20240117 | 091100 | 376252100 | 55300 | 55300 | 55300 | 55200 | 261 |
| 598 | 20240117 | 091000 | 361837900 | 55300 | 55300 | 55300 | 55200 | 385 |
| 599 | 20240117 | 090900 | 340570400 | 55300 | 55400 | 55400 | 55100 | 262 |
| 600 | 20240117 | 090800 | 326067800 | 55400 | 55100 | 55400 | 55100 | 885 |
| 601 | 20240117 | 090700 | 277160100 | 55200 | 55100 | 55200 | 55000 | 337 |
| 602 | 20240117 | 090600 | 258589800 | 55100 | 55100 | 55100 | 55000 | 146 |
| 603 | 20240117 | 090500 | 250545300 | 55100 | 55100 | 55100 | 55100 | 15 |
| 604 | 20240117 | 090400 | 249718800 | 55100 | 55000 | 55200 | 54900 | 474 |
| 605 | 20240117 | 090300 | 223631400 | 55000 | 54900 | 55200 | 54900 | 85 |
| 606 | 20240117 | 090200 | 218953300 | 55200 | 54600 | 55200 | 54500 | 742 |
| 607 | 20240117 | 090100 | 178292900 | 54800 | 54900 | 55000 | 54500 | 725 |
| 608 | 20240117 | 090000 | 138578100 | 54900 | 54200 | 54900 | 54200 | 2551 |