33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 3 | 20240116 | 192200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 4 | 20240116 | 192100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 5 | 20240116 | 192000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 6 | 20240116 | 191900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 7 | 20240116 | 191800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 8 | 20240116 | 191700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 9 | 20240116 | 191600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 10 | 20240116 | 191500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 11 | 20240116 | 191400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 12 | 20240116 | 191300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 13 | 20240116 | 191200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 14 | 20240116 | 191100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 15 | 20240116 | 191000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 16 | 20240116 | 190900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 17 | 20240116 | 190800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 18 | 20240116 | 190700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 19 | 20240116 | 190600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 20 | 20240116 | 190500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 21 | 20240116 | 190400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 22 | 20240116 | 190300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 23 | 20240116 | 190200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 24 | 20240116 | 190100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 25 | 20240116 | 190000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 26 | 20240116 | 185900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 27 | 20240116 | 185800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 28 | 20240116 | 185700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 29 | 20240116 | 185600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 30 | 20240116 | 185500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 31 | 20240116 | 185400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 32 | 20240116 | 185300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 33 | 20240116 | 185200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 34 | 20240116 | 185100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 35 | 20240116 | 185000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 36 | 20240116 | 184900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 37 | 20240116 | 184800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 38 | 20240116 | 184700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 39 | 20240116 | 184600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 40 | 20240116 | 184500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 41 | 20240116 | 184400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 42 | 20240116 | 184300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 43 | 20240116 | 184200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 44 | 20240116 | 184100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 45 | 20240116 | 184000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 46 | 20240116 | 183900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 47 | 20240116 | 183800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 48 | 20240116 | 183700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 49 | 20240116 | 183600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 50 | 20240116 | 183500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 51 | 20240116 | 183400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 52 | 20240116 | 183300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 53 | 20240116 | 183200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 54 | 20240116 | 183100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 55 | 20240116 | 183000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 56 | 20240116 | 182900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 57 | 20240116 | 182800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 58 | 20240116 | 182700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 59 | 20240116 | 182600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 60 | 20240116 | 182500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 61 | 20240116 | 182400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 62 | 20240116 | 182300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 63 | 20240116 | 182200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 64 | 20240116 | 182100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 65 | 20240116 | 182000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 66 | 20240116 | 181900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 67 | 20240116 | 181800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 68 | 20240116 | 181700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 69 | 20240116 | 181600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 70 | 20240116 | 181500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 71 | 20240116 | 181400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 72 | 20240116 | 181300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 73 | 20240116 | 181200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 74 | 20240116 | 181100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 75 | 20240116 | 181000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 76 | 20240116 | 180900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 77 | 20240116 | 180800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 78 | 20240116 | 180700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 79 | 20240116 | 180600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 80 | 20240116 | 180500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 81 | 20240116 | 180400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 82 | 20240116 | 180300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 83 | 20240116 | 180200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 84 | 20240116 | 180100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 85 | 20240116 | 180000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 86 | 20240116 | 175900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 87 | 20240116 | 175800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 88 | 20240116 | 175700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 89 | 20240116 | 175600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 90 | 20240116 | 175500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 91 | 20240116 | 175400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 92 | 20240116 | 175300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 93 | 20240116 | 175200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 94 | 20240116 | 175100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 95 | 20240116 | 175000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 96 | 20240116 | 174900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 97 | 20240116 | 174800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 98 | 20240116 | 174700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 99 | 20240116 | 174600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 100 | 20240116 | 174500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 101 | 20240116 | 174400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 102 | 20240116 | 174300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 103 | 20240116 | 174200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 104 | 20240116 | 174100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 105 | 20240116 | 174000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 106 | 20240116 | 173900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 107 | 20240116 | 173800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 108 | 20240116 | 173700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 109 | 20240116 | 173600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 110 | 20240116 | 173500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 111 | 20240116 | 173400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 112 | 20240116 | 173300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 113 | 20240116 | 173200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 114 | 20240116 | 173100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 115 | 20240116 | 173000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 116 | 20240116 | 172900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 117 | 20240116 | 172800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 118 | 20240116 | 172700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 119 | 20240116 | 172600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 120 | 20240116 | 172500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 121 | 20240116 | 172400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 122 | 20240116 | 172300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 123 | 20240116 | 172200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 124 | 20240116 | 172100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 125 | 20240116 | 172000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 126 | 20240116 | 171900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 127 | 20240116 | 171800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 128 | 20240116 | 171700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 129 | 20240116 | 171600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 130 | 20240116 | 171500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 131 | 20240116 | 171400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 132 | 20240116 | 171300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 133 | 20240116 | 171200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 134 | 20240116 | 171100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 135 | 20240116 | 171000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 136 | 20240116 | 170900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 137 | 20240116 | 170800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 138 | 20240116 | 170700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 139 | 20240116 | 170600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 140 | 20240116 | 170500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 141 | 20240116 | 170400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 142 | 20240116 | 170300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 143 | 20240116 | 170200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 144 | 20240116 | 170100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 145 | 20240116 | 170000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 146 | 20240116 | 165900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 147 | 20240116 | 165800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 148 | 20240116 | 165700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 149 | 20240116 | 165600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 150 | 20240116 | 165500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 151 | 20240116 | 165400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 152 | 20240116 | 165300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 153 | 20240116 | 165200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 154 | 20240116 | 165100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 155 | 20240116 | 165000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 156 | 20240116 | 164900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 157 | 20240116 | 164800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 158 | 20240116 | 164700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 159 | 20240116 | 164600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 160 | 20240116 | 164500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 161 | 20240116 | 164400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 162 | 20240116 | 164300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 163 | 20240116 | 164200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 164 | 20240116 | 164100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 165 | 20240116 | 164000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 166 | 20240116 | 163900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 167 | 20240116 | 163800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 168 | 20240116 | 163700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 169 | 20240116 | 163600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 170 | 20240116 | 163500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 171 | 20240116 | 163400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 172 | 20240116 | 163300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 173 | 20240116 | 163200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 174 | 20240116 | 163100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 175 | 20240116 | 163000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 176 | 20240116 | 162900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 177 | 20240116 | 162800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 178 | 20240116 | 162700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 179 | 20240116 | 162600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 180 | 20240116 | 162500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 181 | 20240116 | 162400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 182 | 20240116 | 162300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 183 | 20240116 | 162200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 184 | 20240116 | 162100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 185 | 20240116 | 162000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 186 | 20240116 | 161900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 187 | 20240116 | 161800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 188 | 20240116 | 161700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 189 | 20240116 | 161600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 190 | 20240116 | 161500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 191 | 20240116 | 161400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 192 | 20240116 | 161300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 193 | 20240116 | 161200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 194 | 20240116 | 161100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 195 | 20240116 | 161000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 196 | 20240116 | 160900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 197 | 20240116 | 160800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 198 | 20240116 | 160700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 199 | 20240116 | 160600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 200 | 20240116 | 160500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 201 | 20240116 | 160400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 202 | 20240116 | 160300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 203 | 20240116 | 160200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 204 | 20240116 | 160100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 205 | 20240116 | 160000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 206 | 20240116 | 155900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 207 | 20240116 | 155800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 208 | 20240116 | 155700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 209 | 20240116 | 155600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 210 | 20240116 | 155500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 211 | 20240116 | 155400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 212 | 20240116 | 155300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 213 | 20240116 | 155200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 214 | 20240116 | 155100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 215 | 20240116 | 155000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 216 | 20240116 | 154900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 217 | 20240116 | 154800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 218 | 20240116 | 154700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 219 | 20240116 | 154600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 220 | 20240116 | 154500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 221 | 20240116 | 154400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 222 | 20240116 | 154300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 223 | 20240116 | 154200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 224 | 20240116 | 154100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 225 | 20240116 | 154000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 226 | 20240116 | 153900 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 227 | 20240116 | 153800 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 228 | 20240116 | 153700 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 229 | 20240116 | 153600 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 230 | 20240116 | 153500 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 231 | 20240116 | 153400 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 232 | 20240116 | 153300 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 233 | 20240116 | 153200 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 234 | 20240116 | 153100 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 235 | 20240116 | 153000 | 9798294000 | 57900 | 57900 | 57900 | 57900 | 5174 |
| 236 | 20240116 | 152900 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 237 | 20240116 | 152800 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 238 | 20240116 | 152700 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 239 | 20240116 | 152600 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 240 | 20240116 | 152500 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 241 | 20240116 | 152400 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 242 | 20240116 | 152300 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 243 | 20240116 | 152200 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 244 | 20240116 | 152100 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 245 | 20240116 | 152000 | 9498719400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 246 | 20240116 | 151900 | 9498719400 | 57700 | 57800 | 57800 | 57700 | 229 |
| 247 | 20240116 | 151800 | 9485490500 | 57700 | 57700 | 57700 | 57700 | 55 |
| 248 | 20240116 | 151700 | 9482317000 | 57800 | 57800 | 57800 | 57800 | 66 |
| 249 | 20240116 | 151600 | 9478502200 | 57700 | 57900 | 57900 | 57700 | 81 |
| 250 | 20240116 | 151500 | 9473822800 | 57900 | 57700 | 57900 | 57700 | 71 |
| 251 | 20240116 | 151400 | 9469718400 | 57800 | 57700 | 57800 | 57700 | 93 |
| 252 | 20240116 | 151300 | 9464345400 | 57700 | 57700 | 57900 | 57700 | 91 |
| 253 | 20240116 | 151200 | 9459081000 | 57700 | 57900 | 57900 | 57700 | 159 |
| 254 | 20240116 | 151100 | 9449881900 | 57800 | 57900 | 57900 | 57800 | 224 |
| 255 | 20240116 | 151000 | 9436931200 | 57900 | 57900 | 58000 | 57800 | 117 |
| 256 | 20240116 | 150900 | 9430157000 | 58000 | 57900 | 58000 | 57900 | 133 |
| 257 | 20240116 | 150800 | 9422453700 | 57900 | 57900 | 57900 | 57900 | 19 |
| 258 | 20240116 | 150700 | 9421353600 | 57900 | 57800 | 57900 | 57800 | 95 |
| 259 | 20240116 | 150600 | 9415853300 | 57800 | 58000 | 58000 | 57800 | 133 |
| 260 | 20240116 | 150500 | 9408147500 | 57900 | 58000 | 58000 | 57800 | 158 |
| 261 | 20240116 | 150400 | 9399002300 | 57900 | 57900 | 58000 | 57900 | 580 |
| 262 | 20240116 | 150300 | 9365417700 | 57900 | 58000 | 58000 | 57900 | 127 |
| 263 | 20240116 | 150200 | 9358055500 | 57800 | 57900 | 57900 | 57800 | 389 |
| 264 | 20240116 | 150100 | 9335533800 | 57800 | 57800 | 57800 | 57800 | 189 |
| 265 | 20240116 | 150000 | 9324609600 | 57800 | 57700 | 57800 | 57700 | 118 |
| 266 | 20240116 | 145900 | 9317793800 | 57800 | 57800 | 57800 | 57700 | 634 |
| 267 | 20240116 | 145800 | 9281149800 | 57800 | 57800 | 57900 | 57700 | 921 |
| 268 | 20240116 | 145700 | 9227897400 | 57800 | 57800 | 57900 | 57800 | 292 |
| 269 | 20240116 | 145600 | 9211008900 | 57900 | 57900 | 57900 | 57800 | 102 |
| 270 | 20240116 | 145500 | 9205104900 | 57800 | 58100 | 58100 | 57800 | 3493 |
| 271 | 20240116 | 145400 | 9002555700 | 58100 | 58000 | 58100 | 58000 | 848 |
| 272 | 20240116 | 145300 | 8953326400 | 58100 | 58000 | 58100 | 58000 | 154 |
| 273 | 20240116 | 145200 | 8944382900 | 58100 | 58100 | 58100 | 58000 | 234 |
| 274 | 20240116 | 145100 | 8930790700 | 58100 | 58100 | 58100 | 58000 | 238 |
| 275 | 20240116 | 145000 | 8916966700 | 58100 | 58100 | 58100 | 58000 | 221 |
| 276 | 20240116 | 144900 | 8904129800 | 58100 | 58100 | 58100 | 58000 | 173 |
| 277 | 20240116 | 144800 | 8894080400 | 58100 | 58000 | 58200 | 58000 | 268 |
| 278 | 20240116 | 144700 | 8878511100 | 58000 | 58000 | 58100 | 58000 | 276 |
| 279 | 20240116 | 144600 | 8862479700 | 58000 | 58000 | 58100 | 58000 | 153 |
| 280 | 20240116 | 144500 | 8853596100 | 58100 | 58100 | 58100 | 58000 | 203 |
| 281 | 20240116 | 144400 | 8841805100 | 58000 | 58100 | 58100 | 58000 | 135 |
| 282 | 20240116 | 144300 | 8833965700 | 58000 | 58000 | 58000 | 58000 | 373 |
| 283 | 20240116 | 144200 | 8812331700 | 57900 | 58000 | 58100 | 57900 | 377 |
| 284 | 20240116 | 144100 | 8790456900 | 58100 | 58000 | 58100 | 58000 | 268 |
| 285 | 20240116 | 144000 | 8774903500 | 58000 | 58100 | 58100 | 58000 | 230 |
| 286 | 20240116 | 143900 | 8761542300 | 58000 | 58100 | 58100 | 58000 | 134 |
| 287 | 20240116 | 143800 | 8753760600 | 58100 | 58000 | 58100 | 58000 | 128 |
| 288 | 20240116 | 143700 | 8746327500 | 58100 | 58100 | 58100 | 58000 | 197 |
| 289 | 20240116 | 143600 | 8734889200 | 58000 | 58000 | 58100 | 57900 | 259 |
| 290 | 20240116 | 143500 | 8719863700 | 58000 | 58000 | 58000 | 57900 | 359 |
| 291 | 20240116 | 143400 | 8699043400 | 58100 | 57900 | 58100 | 57900 | 205 |
| 292 | 20240116 | 143300 | 8687143400 | 58000 | 58100 | 58100 | 58000 | 662 |
| 293 | 20240116 | 143200 | 8648735600 | 58000 | 58100 | 58100 | 58000 | 110 |
| 294 | 20240116 | 143100 | 8642349200 | 58100 | 58100 | 58200 | 58000 | 551 |
| 295 | 20240116 | 143000 | 8610375600 | 58000 | 58000 | 58100 | 58000 | 241 |
| 296 | 20240116 | 142900 | 8596378800 | 58100 | 58100 | 58100 | 58000 | 155 |
| 297 | 20240116 | 142800 | 8587374500 | 58100 | 58000 | 58100 | 58000 | 39 |
| 298 | 20240116 | 142700 | 8585109900 | 58200 | 58200 | 58200 | 58000 | 231 |
| 299 | 20240116 | 142600 | 8571683000 | 58200 | 58200 | 58200 | 58000 | 1162 |
| 300 | 20240116 | 142500 | 8504224900 | 58200 | 58200 | 58200 | 58100 | 160 |
| 301 | 20240116 | 142400 | 8494917100 | 58100 | 58100 | 58200 | 58100 | 206 |
| 302 | 20240116 | 142300 | 8482930400 | 58200 | 58200 | 58200 | 58100 | 256 |
| 303 | 20240116 | 142200 | 8468035000 | 58200 | 58200 | 58200 | 58100 | 203 |
| 304 | 20240116 | 142100 | 8456223600 | 58100 | 58200 | 58200 | 58100 | 126 |
| 305 | 20240116 | 142000 | 8448892100 | 58200 | 58100 | 58200 | 58100 | 195 |
| 306 | 20240116 | 141900 | 8437551200 | 58100 | 58200 | 58200 | 58100 | 212 |
| 307 | 20240116 | 141800 | 8425216000 | 58100 | 58200 | 58300 | 58100 | 366 |
| 308 | 20240116 | 141700 | 8403919300 | 58200 | 58200 | 58300 | 58200 | 147 |
| 309 | 20240116 | 141600 | 8395357500 | 58200 | 58300 | 58300 | 58200 | 116 |
| 310 | 20240116 | 141500 | 8388599900 | 58300 | 58200 | 58300 | 58200 | 299 |
| 311 | 20240116 | 141400 | 8371172300 | 58200 | 58300 | 58300 | 58200 | 141 |
| 312 | 20240116 | 141300 | 8362956700 | 58300 | 58100 | 58300 | 58100 | 216 |
| 313 | 20240116 | 141200 | 8350391300 | 58100 | 58100 | 58300 | 58100 | 197 |
| 314 | 20240116 | 141100 | 8338918100 | 58100 | 58200 | 58300 | 58100 | 458 |
| 315 | 20240116 | 141000 | 8312277900 | 58200 | 58100 | 58200 | 58100 | 83 |
| 316 | 20240116 | 140900 | 8307448600 | 58200 | 58200 | 58300 | 58000 | 2838 |
| 317 | 20240116 | 140800 | 8142334700 | 58100 | 58300 | 58300 | 58100 | 913 |
| 318 | 20240116 | 140700 | 8089201600 | 58300 | 58200 | 58300 | 58200 | 274 |
| 319 | 20240116 | 140600 | 8073250300 | 58200 | 58200 | 58300 | 58100 | 889 |
| 320 | 20240116 | 140500 | 8021511500 | 58200 | 58100 | 58200 | 58100 | 182 |
| 321 | 20240116 | 140400 | 8010920300 | 58200 | 58200 | 58300 | 58100 | 737 |
| 322 | 20240116 | 140300 | 7968054100 | 58200 | 58200 | 58200 | 58100 | 378 |
| 323 | 20240116 | 140200 | 7946056900 | 58200 | 58300 | 58300 | 58100 | 635 |
| 324 | 20240116 | 140100 | 7909098400 | 58300 | 58300 | 58300 | 58200 | 215 |
| 325 | 20240116 | 140000 | 7896568100 | 58300 | 58200 | 58300 | 58200 | 174 |
| 326 | 20240116 | 135900 | 7886426800 | 58300 | 58300 | 58300 | 58200 | 135 |
| 327 | 20240116 | 135800 | 7878558400 | 58300 | 58300 | 58300 | 58200 | 221 |
| 328 | 20240116 | 135700 | 7865686000 | 58300 | 58300 | 58300 | 58200 | 215 |
| 329 | 20240116 | 135600 | 7853158900 | 58200 | 58200 | 58300 | 58200 | 185 |
| 330 | 20240116 | 135500 | 7842375500 | 58300 | 58200 | 58300 | 58200 | 169 |
| 331 | 20240116 | 135400 | 7832527700 | 58200 | 58300 | 58300 | 58200 | 244 |
| 332 | 20240116 | 135300 | 7818308100 | 58200 | 58300 | 58300 | 58200 | 185 |
| 333 | 20240116 | 135200 | 7807527600 | 58300 | 58200 | 58300 | 58200 | 214 |
| 334 | 20240116 | 135100 | 7795064000 | 58300 | 58300 | 58300 | 58200 | 221 |
| 335 | 20240116 | 135000 | 7782189800 | 58200 | 58300 | 58300 | 58200 | 142 |
| 336 | 20240116 | 134900 | 7773916400 | 58100 | 58300 | 58300 | 58100 | 260 |
| 337 | 20240116 | 134800 | 7758776300 | 58200 | 58200 | 58300 | 58200 | 135 |
| 338 | 20240116 | 134700 | 7750908800 | 58300 | 58300 | 58300 | 58200 | 181 |
| 339 | 20240116 | 134600 | 7740359900 | 58300 | 58300 | 58300 | 58200 | 204 |
| 340 | 20240116 | 134500 | 7728468000 | 58300 | 58300 | 58300 | 58200 | 96 |
| 341 | 20240116 | 134400 | 7722875300 | 58300 | 58300 | 58300 | 58200 | 108 |
| 342 | 20240116 | 134300 | 7716580200 | 58200 | 58300 | 58300 | 58200 | 182 |
| 343 | 20240116 | 134200 | 7705971300 | 58200 | 58200 | 58300 | 58200 | 642 |
| 344 | 20240116 | 134100 | 7668546600 | 58300 | 58300 | 58300 | 58100 | 555 |
| 345 | 20240116 | 134000 | 7636214300 | 58200 | 58200 | 58200 | 58200 | 368 |
| 346 | 20240116 | 133900 | 7614796700 | 58200 | 58300 | 58300 | 58100 | 86 |
| 347 | 20240116 | 133800 | 7609787300 | 58300 | 58200 | 58300 | 58100 | 821 |
| 348 | 20240116 | 133700 | 7562013800 | 58200 | 58200 | 58200 | 58100 | 885 |
| 349 | 20240116 | 133600 | 7510554000 | 58100 | 58100 | 58200 | 58100 | 283 |
| 350 | 20240116 | 133500 | 7494101000 | 58100 | 58100 | 58200 | 58000 | 614 |
| 351 | 20240116 | 133400 | 7458424300 | 58100 | 58100 | 58200 | 58100 | 256 |
| 352 | 20240116 | 133300 | 7443546800 | 58100 | 58100 | 58200 | 58000 | 1167 |
| 353 | 20240116 | 133200 | 7375759400 | 58000 | 58100 | 58200 | 57900 | 1449 |
| 354 | 20240116 | 133100 | 7291711200 | 58100 | 58100 | 58200 | 58100 | 592 |
| 355 | 20240116 | 133000 | 7257312100 | 58000 | 58100 | 58100 | 57900 | 282 |
| 356 | 20240116 | 132900 | 7240955700 | 58100 | 58100 | 58100 | 58000 | 107 |
| 357 | 20240116 | 132800 | 7234741000 | 58100 | 58000 | 58100 | 57900 | 159 |
| 358 | 20240116 | 132700 | 7225512100 | 58000 | 58200 | 58200 | 58000 | 85 |
| 359 | 20240116 | 132600 | 7220571100 | 58100 | 58300 | 58300 | 57900 | 211 |
| 360 | 20240116 | 132500 | 7208316200 | 58300 | 58000 | 58300 | 57900 | 10119 |
| 361 | 20240116 | 132400 | 6618870100 | 57900 | 58000 | 58000 | 57800 | 127 |
| 362 | 20240116 | 132300 | 6611506200 | 58000 | 57900 | 58000 | 57900 | 38 |
| 363 | 20240116 | 132200 | 6609304000 | 58000 | 57900 | 58000 | 57800 | 447 |
| 364 | 20240116 | 132100 | 6583417700 | 57900 | 58000 | 58000 | 57900 | 101 |
| 365 | 20240116 | 132000 | 6577561300 | 58000 | 57900 | 58000 | 57900 | 30 |
| 366 | 20240116 | 131900 | 6575822300 | 58000 | 57900 | 58000 | 57900 | 74 |
| 367 | 20240116 | 131800 | 6571531800 | 57800 | 58000 | 58000 | 57800 | 89 |
| 368 | 20240116 | 131700 | 6566378700 | 58000 | 58000 | 58000 | 57800 | 1022 |
| 369 | 20240116 | 131600 | 6507207400 | 57900 | 58100 | 58100 | 57900 | 1109 |
| 370 | 20240116 | 131500 | 6442897000 | 58000 | 58100 | 58100 | 58000 | 127 |
| 371 | 20240116 | 131400 | 6435523300 | 58100 | 58100 | 58100 | 58100 | 72 |
| 372 | 20240116 | 131300 | 6431340100 | 58100 | 58100 | 58100 | 58000 | 80 |
| 373 | 20240116 | 131200 | 6426693100 | 58100 | 58100 | 58100 | 58100 | 30 |
| 374 | 20240116 | 131100 | 6424950100 | 58000 | 58100 | 58100 | 58000 | 52 |
| 375 | 20240116 | 131000 | 6421929500 | 58100 | 58100 | 58100 | 58100 | 70 |
| 376 | 20240116 | 130900 | 6417862500 | 58100 | 58100 | 58100 | 58100 | 30 |
| 377 | 20240116 | 130800 | 6416119500 | 58100 | 58100 | 58100 | 58100 | 69 |
| 378 | 20240116 | 130700 | 6412110600 | 58100 | 58100 | 58100 | 58000 | 76 |
| 379 | 20240116 | 130600 | 6407695600 | 58100 | 58100 | 58100 | 58000 | 83 |
| 380 | 20240116 | 130500 | 6402874100 | 58100 | 58100 | 58100 | 58100 | 20 |
| 381 | 20240116 | 130400 | 6401712100 | 58000 | 58000 | 58100 | 58000 | 73 |
| 382 | 20240116 | 130300 | 6397473300 | 58100 | 58100 | 58100 | 58000 | 106 |
| 383 | 20240116 | 130200 | 6391317000 | 58000 | 58100 | 58200 | 58000 | 61 |
| 384 | 20240116 | 130100 | 6387771700 | 58200 | 58200 | 58200 | 58000 | 197 |
| 385 | 20240116 | 130000 | 6376309100 | 58200 | 58100 | 58200 | 58000 | 120 |
| 386 | 20240116 | 125900 | 6369331300 | 58000 | 58200 | 58200 | 58000 | 249 |
| 387 | 20240116 | 125800 | 6354856800 | 58000 | 58200 | 58200 | 58000 | 42 |
| 388 | 20240116 | 125700 | 6352416800 | 58100 | 58200 | 58200 | 58100 | 265 |
| 389 | 20240116 | 125600 | 6337011000 | 58100 | 58100 | 58200 | 58100 | 320 |
| 390 | 20240116 | 125500 | 6318407500 | 58100 | 58200 | 58200 | 58100 | 204 |
| 391 | 20240116 | 125400 | 6306540400 | 58100 | 58200 | 58200 | 58100 | 164 |
| 392 | 20240116 | 125300 | 6297002500 | 58100 | 58100 | 58200 | 58100 | 177 |
| 393 | 20240116 | 125200 | 6286712000 | 58100 | 58100 | 58100 | 58100 | 135 |
| 394 | 20240116 | 125100 | 6278868500 | 58100 | 58100 | 58100 | 58100 | 150 |
| 395 | 20240116 | 125000 | 6270153500 | 58100 | 58100 | 58100 | 58000 | 128 |
| 396 | 20240116 | 124900 | 6262717300 | 58100 | 58000 | 58100 | 58000 | 91 |
| 397 | 20240116 | 124800 | 6257431900 | 58000 | 58100 | 58100 | 58000 | 97 |
| 398 | 20240116 | 124700 | 6251796700 | 58000 | 58000 | 58100 | 58000 | 244 |
| 399 | 20240116 | 124600 | 6237634900 | 58000 | 58100 | 58100 | 58000 | 119 |
| 400 | 20240116 | 124500 | 6230721600 | 58100 | 58100 | 58100 | 58000 | 387 |
| 401 | 20240116 | 124400 | 6208239000 | 58100 | 58100 | 58100 | 58100 | 30 |
| 402 | 20240116 | 124300 | 6206496000 | 58100 | 58100 | 58100 | 58100 | 132 |
| 403 | 20240116 | 124200 | 6198826800 | 58100 | 58100 | 58100 | 58100 | 119 |
| 404 | 20240116 | 124100 | 6191912900 | 58100 | 58000 | 58100 | 58000 | 105 |
| 405 | 20240116 | 124000 | 6185820900 | 58000 | 58000 | 58000 | 57900 | 138 |
| 406 | 20240116 | 123900 | 6177817000 | 58000 | 58000 | 58000 | 58000 | 159 |
| 407 | 20240116 | 123800 | 6168595000 | 57900 | 58000 | 58000 | 57900 | 235 |
| 408 | 20240116 | 123700 | 6154966300 | 58000 | 58100 | 58100 | 58000 | 488 |
| 409 | 20240116 | 123600 | 6126654000 | 58100 | 58100 | 58100 | 58000 | 105 |
| 410 | 20240116 | 123500 | 6120558200 | 58000 | 58100 | 58100 | 58000 | 164 |
| 411 | 20240116 | 123400 | 6111030800 | 58100 | 58100 | 58100 | 58000 | 88 |
| 412 | 20240116 | 123300 | 6105918500 | 58100 | 58000 | 58100 | 58000 | 133 |
| 413 | 20240116 | 123200 | 6098194600 | 58100 | 58100 | 58100 | 58000 | 83 |
| 414 | 20240116 | 123100 | 6093372400 | 58100 | 58100 | 58100 | 58100 | 124 |
| 415 | 20240116 | 123000 | 6086168000 | 58100 | 58100 | 58100 | 58000 | 175 |
| 416 | 20240116 | 122900 | 6076002500 | 58100 | 58000 | 58100 | 58000 | 13 |
| 417 | 20240116 | 122800 | 6075247500 | 58100 | 58100 | 58100 | 58000 | 109 |
| 418 | 20240116 | 122700 | 6068914700 | 58100 | 58100 | 58100 | 58100 | 266 |
| 419 | 20240116 | 122600 | 6053460100 | 58100 | 58100 | 58100 | 58100 | 132 |
| 420 | 20240116 | 122500 | 6045790900 | 58100 | 58100 | 58100 | 58100 | 55 |
| 421 | 20240116 | 122400 | 6042595400 | 58100 | 58100 | 58100 | 58100 | 97 |
| 422 | 20240116 | 122300 | 6036959700 | 58000 | 58100 | 58100 | 58000 | 309 |
| 423 | 20240116 | 122200 | 6019019700 | 58000 | 58000 | 58100 | 58000 | 101 |
| 424 | 20240116 | 122100 | 6013160700 | 58100 | 58100 | 58100 | 58100 | 118 |
| 425 | 20240116 | 122000 | 6006304900 | 58000 | 58000 | 58100 | 58000 | 330 |
| 426 | 20240116 | 121900 | 5987143300 | 58100 | 58100 | 58100 | 58100 | 119 |
| 427 | 20240116 | 121800 | 5980229400 | 58000 | 58100 | 58100 | 58000 | 584 |
| 428 | 20240116 | 121700 | 5946350300 | 58000 | 58100 | 58100 | 58000 | 134 |
| 429 | 20240116 | 121600 | 5938570900 | 58100 | 58100 | 58100 | 58000 | 214 |
| 430 | 20240116 | 121500 | 5926145500 | 58000 | 58200 | 58200 | 58000 | 124 |
| 431 | 20240116 | 121400 | 5918944600 | 58100 | 58100 | 58100 | 58100 | 380 |
| 432 | 20240116 | 121300 | 5896866600 | 58100 | 58100 | 58100 | 58000 | 477 |
| 433 | 20240116 | 121200 | 5869154900 | 58100 | 58100 | 58100 | 58000 | 92 |
| 434 | 20240116 | 121100 | 5863810000 | 58100 | 58100 | 58100 | 58000 | 212 |
| 435 | 20240116 | 121000 | 5851504100 | 58100 | 58100 | 58100 | 58000 | 128 |
| 436 | 20240116 | 120900 | 5844068600 | 58100 | 58100 | 58100 | 58100 | 104 |
| 437 | 20240116 | 120800 | 5838026200 | 58100 | 58100 | 58100 | 58100 | 106 |
| 438 | 20240116 | 120700 | 5831867600 | 58100 | 58100 | 58100 | 58000 | 131 |
| 439 | 20240116 | 120600 | 5824262400 | 58100 | 58100 | 58100 | 58000 | 173 |
| 440 | 20240116 | 120500 | 5814212900 | 58000 | 58100 | 58100 | 58000 | 84 |
| 441 | 20240116 | 120400 | 5809332600 | 58100 | 58100 | 58100 | 58100 | 30 |
| 442 | 20240116 | 120300 | 5807589600 | 58100 | 58100 | 58100 | 58000 | 205 |
| 443 | 20240116 | 120200 | 5795679300 | 58100 | 58100 | 58100 | 58000 | 297 |
| 444 | 20240116 | 120100 | 5778438600 | 58100 | 58100 | 58100 | 58000 | 401 |
| 445 | 20240116 | 120000 | 5755169500 | 58000 | 58100 | 58100 | 58000 | 130 |
| 446 | 20240116 | 115900 | 5747618500 | 58100 | 58000 | 58100 | 58000 | 147 |
| 447 | 20240116 | 115800 | 5739077900 | 58100 | 58100 | 58100 | 58000 | 83 |
| 448 | 20240116 | 115700 | 5734255800 | 58000 | 58200 | 58200 | 58000 | 1300 |
| 449 | 20240116 | 115600 | 5658795500 | 58200 | 58100 | 58200 | 58100 | 152 |
| 450 | 20240116 | 115500 | 5649949900 | 58200 | 58300 | 58300 | 58100 | 136 |
| 451 | 20240116 | 115400 | 5642028600 | 58200 | 58200 | 58200 | 58100 | 192 |
| 452 | 20240116 | 115300 | 5630854400 | 58200 | 58100 | 58200 | 58100 | 140 |
| 453 | 20240116 | 115200 | 5622708700 | 58200 | 58200 | 58200 | 58100 | 121 |
| 454 | 20240116 | 115100 | 5615668600 | 58100 | 58200 | 58200 | 58100 | 176 |
| 455 | 20240116 | 115000 | 5605427600 | 58100 | 58100 | 58200 | 58100 | 182 |
| 456 | 20240116 | 114900 | 5594842500 | 58100 | 58200 | 58200 | 58100 | 76 |
| 457 | 20240116 | 114800 | 5590421400 | 58100 | 58100 | 58200 | 58100 | 261 |
| 458 | 20240116 | 114700 | 5575248400 | 58100 | 58100 | 58200 | 58100 | 98 |
| 459 | 20240116 | 114600 | 5569545100 | 58200 | 58100 | 58200 | 58100 | 111 |
| 460 | 20240116 | 114500 | 5563087000 | 58200 | 58200 | 58200 | 58100 | 115 |
| 461 | 20240116 | 114400 | 5556396200 | 58100 | 58100 | 58200 | 58100 | 152 |
| 462 | 20240116 | 114300 | 5547554000 | 58100 | 58200 | 58200 | 58100 | 220 |
| 463 | 20240116 | 114200 | 5534756000 | 58100 | 58200 | 58200 | 58100 | 43 |
| 464 | 20240116 | 114100 | 5532253600 | 58200 | 58200 | 58200 | 58100 | 120 |
| 465 | 20240116 | 114000 | 5525270300 | 58200 | 58200 | 58200 | 58100 | 234 |
| 466 | 20240116 | 113900 | 5511651800 | 58200 | 58300 | 58300 | 58100 | 110 |
| 467 | 20240116 | 113800 | 5505241600 | 58200 | 58200 | 58300 | 58200 | 1157 |
| 468 | 20240116 | 113700 | 5437896900 | 58300 | 58300 | 58300 | 58200 | 329 |
| 469 | 20240116 | 113600 | 5418728300 | 58300 | 58300 | 58300 | 58200 | 347 |
| 470 | 20240116 | 113500 | 5398508600 | 58200 | 58200 | 58300 | 58200 | 80 |
| 471 | 20240116 | 113400 | 5393844800 | 58200 | 58200 | 58300 | 58200 | 133 |
| 472 | 20240116 | 113300 | 5386093400 | 58200 | 58400 | 58400 | 58200 | 157 |
| 473 | 20240116 | 113200 | 5376939800 | 58200 | 58300 | 58400 | 58200 | 410 |
| 474 | 20240116 | 113100 | 5353031700 | 58400 | 58300 | 58400 | 58300 | 397 |
| 475 | 20240116 | 113000 | 5329884100 | 58300 | 58300 | 58300 | 58200 | 1908 |
| 476 | 20240116 | 112900 | 5218650000 | 58300 | 58200 | 58300 | 58200 | 132 |
| 477 | 20240116 | 112800 | 5210957200 | 58300 | 58300 | 58300 | 58200 | 318 |
| 478 | 20240116 | 112700 | 5192419900 | 58300 | 58200 | 58300 | 58200 | 212 |
| 479 | 20240116 | 112600 | 5180062500 | 58200 | 58300 | 58300 | 58200 | 226 |
| 480 | 20240116 | 112500 | 5166888700 | 58400 | 58300 | 58400 | 58300 | 314 |
| 481 | 20240116 | 112400 | 5148574000 | 58400 | 58400 | 58400 | 58300 | 164 |
| 482 | 20240116 | 112300 | 5139006200 | 58300 | 58300 | 58400 | 58300 | 244 |
| 483 | 20240116 | 112200 | 5124764500 | 58300 | 58400 | 58400 | 58300 | 178 |
| 484 | 20240116 | 112100 | 5114376000 | 58400 | 58400 | 58400 | 58300 | 72 |
| 485 | 20240116 | 112000 | 5110173700 | 58400 | 58300 | 58400 | 58300 | 282 |
| 486 | 20240116 | 111900 | 5093718200 | 58400 | 58400 | 58400 | 58300 | 127 |
| 487 | 20240116 | 111800 | 5086303100 | 58300 | 58400 | 58400 | 58300 | 169 |
| 488 | 20240116 | 111700 | 5076440900 | 58300 | 58300 | 58400 | 58300 | 149 |
| 489 | 20240116 | 111600 | 5067745100 | 58400 | 58400 | 58400 | 58300 | 144 |
| 490 | 20240116 | 111500 | 5059341200 | 58300 | 58300 | 58400 | 58300 | 202 |
| 491 | 20240116 | 111400 | 5047548400 | 58300 | 58300 | 58400 | 58300 | 374 |
| 492 | 20240116 | 111300 | 5025728400 | 58300 | 58300 | 58400 | 58300 | 355 |
| 493 | 20240116 | 111200 | 5004999400 | 58400 | 58300 | 58400 | 58300 | 2760 |
| 494 | 20240116 | 111100 | 4844081000 | 58300 | 58200 | 58300 | 58200 | 134 |
| 495 | 20240116 | 111000 | 4836269000 | 58200 | 58300 | 58300 | 58200 | 134 |
| 496 | 20240116 | 110900 | 4828460700 | 58300 | 58300 | 58300 | 58200 | 192 |
| 497 | 20240116 | 110800 | 4817269500 | 58300 | 58200 | 58400 | 58200 | 816 |
| 498 | 20240116 | 110700 | 4769694900 | 58300 | 58300 | 58300 | 58200 | 3997 |
| 499 | 20240116 | 110600 | 4536676200 | 58300 | 58200 | 58300 | 58200 | 66 |
| 500 | 20240116 | 110500 | 4532830700 | 58300 | 58200 | 58300 | 58200 | 133 |
| 501 | 20240116 | 110400 | 4525081000 | 58300 | 58200 | 58300 | 58200 | 1605 |
| 502 | 20240116 | 110300 | 4431664800 | 58200 | 58200 | 58200 | 58100 | 112 |
| 503 | 20240116 | 110200 | 4425146700 | 58200 | 58000 | 58200 | 58000 | 188 |
| 504 | 20240116 | 110100 | 4414215700 | 58100 | 58000 | 58100 | 58000 | 61 |
| 505 | 20240116 | 110000 | 4410672400 | 58100 | 58000 | 58200 | 58000 | 320 |
| 506 | 20240116 | 105900 | 4392085200 | 58000 | 58000 | 58100 | 58000 | 91 |
| 507 | 20240116 | 105800 | 4386800300 | 58000 | 58100 | 58200 | 58000 | 351 |
| 508 | 20240116 | 105700 | 4366407600 | 58000 | 58100 | 58200 | 58000 | 188 |
| 509 | 20240116 | 105600 | 4355491400 | 57900 | 57900 | 58100 | 57900 | 419 |
| 510 | 20240116 | 105500 | 4331167100 | 57900 | 58000 | 58100 | 57900 | 522 |
| 511 | 20240116 | 105400 | 4300884500 | 58000 | 58100 | 58100 | 58000 | 221 |
| 512 | 20240116 | 105300 | 4288050000 | 58100 | 58000 | 58100 | 58000 | 336 |
| 513 | 20240116 | 105200 | 4268550000 | 58000 | 58000 | 58100 | 58000 | 107 |
| 514 | 20240116 | 105100 | 4262343000 | 58100 | 58100 | 58100 | 58000 | 253 |
| 515 | 20240116 | 105000 | 4247651800 | 58100 | 58000 | 58100 | 58000 | 438 |
| 516 | 20240116 | 104900 | 4222235600 | 58100 | 58100 | 58100 | 58000 | 148 |
| 517 | 20240116 | 104800 | 4213645500 | 58100 | 57900 | 58100 | 57800 | 7635 |
| 518 | 20240116 | 104700 | 3770884600 | 57900 | 57800 | 57900 | 57800 | 255 |
| 519 | 20240116 | 104600 | 3756130200 | 57800 | 57800 | 57900 | 57800 | 148 |
| 520 | 20240116 | 104500 | 3747569300 | 57900 | 57800 | 57900 | 57800 | 159 |
| 521 | 20240116 | 104400 | 3738374400 | 57800 | 57800 | 57900 | 57800 | 305 |
| 522 | 20240116 | 104300 | 3720722000 | 57900 | 57900 | 57900 | 57800 | 279 |
| 523 | 20240116 | 104200 | 3704579400 | 57800 | 57900 | 57900 | 57800 | 155 |
| 524 | 20240116 | 104100 | 3695613600 | 57800 | 57800 | 57900 | 57800 | 209 |
| 525 | 20240116 | 104000 | 3683521900 | 57900 | 57800 | 57900 | 57800 | 198 |
| 526 | 20240116 | 103900 | 3672066100 | 57900 | 57800 | 57900 | 57800 | 180 |
| 527 | 20240116 | 103800 | 3661650900 | 57800 | 57700 | 57800 | 57700 | 647 |
| 528 | 20240116 | 103700 | 3624268100 | 57800 | 57700 | 57800 | 57700 | 336 |
| 529 | 20240116 | 103600 | 3604854400 | 57700 | 57700 | 57800 | 57700 | 573 |
| 530 | 20240116 | 103500 | 3571742100 | 57700 | 57700 | 57800 | 57700 | 171 |
| 531 | 20240116 | 103400 | 3561865300 | 57700 | 57800 | 57900 | 57700 | 965 |
| 532 | 20240116 | 103300 | 3506092600 | 57800 | 57900 | 57900 | 57800 | 222 |
| 533 | 20240116 | 103200 | 3493246300 | 57800 | 57800 | 57900 | 57800 | 160 |
| 534 | 20240116 | 103100 | 3483992900 | 57900 | 57900 | 57900 | 57800 | 224 |
| 535 | 20240116 | 103000 | 3471032700 | 57900 | 57800 | 57900 | 57800 | 131 |
| 536 | 20240116 | 102900 | 3463454100 | 57800 | 57700 | 57900 | 57700 | 662 |
| 537 | 20240116 | 102800 | 3425186700 | 57800 | 57700 | 57800 | 57700 | 181 |
| 538 | 20240116 | 102700 | 3414734900 | 57700 | 57600 | 57800 | 57600 | 226 |
| 539 | 20240116 | 102600 | 3401686700 | 57700 | 57700 | 57800 | 57600 | 540 |
| 540 | 20240116 | 102500 | 3370527800 | 57700 | 57700 | 57800 | 57700 | 321 |
| 541 | 20240116 | 102400 | 3351999700 | 57700 | 57800 | 57800 | 57700 | 231 |
| 542 | 20240116 | 102300 | 3338653300 | 57800 | 57700 | 57800 | 57700 | 192 |
| 543 | 20240116 | 102200 | 3327562800 | 57700 | 57700 | 57800 | 57700 | 158 |
| 544 | 20240116 | 102100 | 3318438500 | 57700 | 57900 | 57900 | 57700 | 144 |
| 545 | 20240116 | 102000 | 3310118500 | 57800 | 57800 | 57900 | 57800 | 409 |
| 546 | 20240116 | 101900 | 3286469500 | 57800 | 57900 | 57900 | 57800 | 134 |
| 547 | 20240116 | 101800 | 3278716400 | 57800 | 57900 | 57900 | 57800 | 151 |
| 548 | 20240116 | 101700 | 3269981500 | 57800 | 57800 | 57900 | 57800 | 228 |
| 549 | 20240116 | 101600 | 3256793200 | 57800 | 57800 | 57900 | 57700 | 550 |
| 550 | 20240116 | 101500 | 3225006500 | 57900 | 57800 | 57900 | 57800 | 436 |
| 551 | 20240116 | 101400 | 3199793600 | 57800 | 57700 | 57900 | 57700 | 459 |
| 552 | 20240116 | 101300 | 3173259300 | 57800 | 57700 | 57800 | 57700 | 172 |
| 553 | 20240116 | 101200 | 3163324900 | 57700 | 57800 | 57800 | 57700 | 100 |
| 554 | 20240116 | 101100 | 3157552600 | 57700 | 57600 | 57800 | 57600 | 1240 |
| 555 | 20240116 | 101000 | 3086002600 | 57700 | 57600 | 57700 | 57500 | 563 |
| 556 | 20240116 | 100900 | 3053579300 | 57600 | 57700 | 57800 | 57600 | 102 |
| 557 | 20240116 | 100800 | 3047696800 | 57700 | 57400 | 57700 | 57300 | 5428 |
| 558 | 20240116 | 100700 | 2736281500 | 57500 | 57500 | 57600 | 57400 | 1091 |
| 559 | 20240116 | 100600 | 2673552100 | 57600 | 57600 | 57700 | 57500 | 801 |
| 560 | 20240116 | 100500 | 2627426700 | 57600 | 57600 | 57700 | 57600 | 87 |
| 561 | 20240116 | 100400 | 2622412700 | 57600 | 57600 | 57700 | 57600 | 215 |
| 562 | 20240116 | 100300 | 2610013300 | 57600 | 57600 | 57700 | 57600 | 573 |
| 563 | 20240116 | 100200 | 2576994300 | 57600 | 57600 | 57700 | 57600 | 177 |
| 564 | 20240116 | 100100 | 2566791000 | 57600 | 57700 | 57700 | 57600 | 399 |
| 565 | 20240116 | 100000 | 2543771300 | 57700 | 57700 | 57800 | 57700 | 239 |
| 566 | 20240116 | 095900 | 2529968000 | 57700 | 57700 | 57800 | 57700 | 264 |
| 567 | 20240116 | 095800 | 2514721500 | 57800 | 57700 | 57800 | 57700 | 60 |
| 568 | 20240116 | 095700 | 2511258500 | 57700 | 57800 | 57900 | 57700 | 402 |
| 569 | 20240116 | 095600 | 2488014800 | 57800 | 57700 | 57800 | 57700 | 348 |
| 570 | 20240116 | 095500 | 2467905400 | 57700 | 57700 | 57700 | 57600 | 204 |
| 571 | 20240116 | 095400 | 2456136700 | 57600 | 57600 | 57700 | 57600 | 202 |
| 572 | 20240116 | 095300 | 2444489300 | 57600 | 57700 | 57700 | 57600 | 366 |
| 573 | 20240116 | 095200 | 2423374200 | 57800 | 57800 | 57800 | 57700 | 1482 |
| 574 | 20240116 | 095100 | 2337720700 | 57800 | 58000 | 58000 | 57800 | 103 |
| 575 | 20240116 | 095000 | 2331762300 | 57900 | 57900 | 57900 | 57800 | 551 |
| 576 | 20240116 | 094900 | 2299859600 | 57900 | 57900 | 57900 | 57800 | 768 |
| 577 | 20240116 | 094800 | 2255393500 | 58000 | 58000 | 58000 | 57800 | 1946 |
| 578 | 20240116 | 094700 | 2142626300 | 58000 | 58000 | 58100 | 58000 | 4494 |
| 579 | 20240116 | 094600 | 1881967200 | 58000 | 58100 | 58200 | 58000 | 1940 |
| 580 | 20240116 | 094500 | 1769251600 | 58100 | 58200 | 58200 | 58100 | 224 |
| 581 | 20240116 | 094400 | 1756229400 | 58100 | 58100 | 58200 | 58100 | 479 |
| 582 | 20240116 | 094300 | 1728384300 | 58200 | 58100 | 58200 | 58100 | 292 |
| 583 | 20240116 | 094200 | 1711399000 | 58200 | 58100 | 58200 | 58100 | 480 |
| 584 | 20240116 | 094100 | 1683493600 | 58200 | 58200 | 58300 | 58100 | 2054 |
| 585 | 20240116 | 094000 | 1563968300 | 58200 | 58300 | 58300 | 58200 | 359 |
| 586 | 20240116 | 093900 | 1543066100 | 58300 | 58400 | 58400 | 58200 | 1813 |
| 587 | 20240116 | 093800 | 1437373300 | 58400 | 58200 | 58400 | 58200 | 720 |
| 588 | 20240116 | 093700 | 1395386900 | 58300 | 58300 | 58400 | 58300 | 808 |
| 589 | 20240116 | 093600 | 1348268100 | 58300 | 58300 | 58400 | 58300 | 868 |
| 590 | 20240116 | 093500 | 1297652600 | 58300 | 58400 | 58400 | 58300 | 686 |
| 591 | 20240116 | 093400 | 1257650000 | 58400 | 58300 | 58400 | 58300 | 2277 |
| 592 | 20240116 | 093300 | 1124677100 | 58300 | 58200 | 58400 | 58200 | 1314 |
| 593 | 20240116 | 093200 | 1048069900 | 58200 | 58100 | 58200 | 58100 | 2572 |
| 594 | 20240116 | 093100 | 898403500 | 58200 | 58100 | 58200 | 58100 | 71 |
| 595 | 20240116 | 093000 | 894275100 | 58100 | 58100 | 58100 | 58000 | 240 |
| 596 | 20240116 | 092900 | 880331500 | 58100 | 58100 | 58200 | 58100 | 450 |
| 597 | 20240116 | 092800 | 854183300 | 58100 | 58100 | 58200 | 58100 | 318 |
| 598 | 20240116 | 092700 | 835706500 | 58100 | 58000 | 58200 | 57900 | 4937 |
| 599 | 20240116 | 092600 | 549192500 | 58000 | 57900 | 58000 | 57900 | 126 |
| 600 | 20240116 | 092500 | 541891800 | 58000 | 58000 | 58000 | 57900 | 82 |
| 601 | 20240116 | 092400 | 537135900 | 58000 | 57800 | 58000 | 57800 | 3310 |
| 602 | 20240116 | 092300 | 345340800 | 57700 | 57800 | 57800 | 57700 | 41 |
| 603 | 20240116 | 092200 | 342971200 | 57800 | 57700 | 57800 | 57700 | 87 |
| 604 | 20240116 | 092100 | 337942900 | 57700 | 57700 | 57800 | 57700 | 52 |
| 605 | 20240116 | 092000 | 334939200 | 57700 | 57800 | 57800 | 57700 | 72 |
| 606 | 20240116 | 091900 | 330777800 | 57700 | 57800 | 57800 | 57700 | 100 |
| 607 | 20240116 | 091800 | 325001000 | 57800 | 57700 | 57900 | 57700 | 262 |
| 608 | 20240116 | 091700 | 309852700 | 57700 | 57700 | 57800 | 57700 | 46 |
| 609 | 20240116 | 091600 | 307194100 | 57700 | 57700 | 57800 | 57700 | 12 |
| 610 | 20240116 | 091500 | 306500700 | 57700 | 57700 | 57700 | 57600 | 126 |
| 611 | 20240116 | 091400 | 299230800 | 57600 | 57700 | 57700 | 57600 | 130 |
| 612 | 20240116 | 091300 | 291733800 | 57600 | 57700 | 57700 | 57600 | 54 |
| 613 | 20240116 | 091200 | 288619100 | 57700 | 57800 | 57900 | 57700 | 280 |
| 614 | 20240116 | 091100 | 272460000 | 57800 | 57700 | 57900 | 57700 | 677 |
| 615 | 20240116 | 091000 | 233341000 | 57700 | 57800 | 57800 | 57600 | 917 |
| 616 | 20240116 | 090900 | 180376200 | 57700 | 57800 | 57800 | 57700 | 177 |
| 617 | 20240116 | 090800 | 170159700 | 57700 | 57500 | 57700 | 57500 | 200 |
| 618 | 20240116 | 090700 | 158620000 | 57700 | 57500 | 57700 | 57400 | 160 |
| 619 | 20240116 | 090600 | 149419900 | 57400 | 57200 | 57400 | 57200 | 310 |
| 620 | 20240116 | 090500 | 131675100 | 57200 | 57100 | 57200 | 57100 | 543 |
| 621 | 20240116 | 090400 | 100617300 | 57100 | 57300 | 57400 | 57100 | 145 |
| 622 | 20240116 | 090300 | 92313800 | 57400 | 57000 | 57400 | 57000 | 359 |
| 623 | 20240116 | 090200 | 71792800 | 57000 | 56900 | 57000 | 56800 | 175 |
| 624 | 20240116 | 090100 | 61835900 | 56900 | 56900 | 56900 | 56700 | 507 |
| 625 | 20240116 | 090000 | 33000600 | 56900 | 57100 | 57500 | 56900 | 578 |