34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 3 | 20240116 | 193300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 4 | 20240116 | 193200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 5 | 20240116 | 193100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 6 | 20240116 | 193000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 7 | 20240116 | 192900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 8 | 20240116 | 192800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 9 | 20240116 | 192700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 10 | 20240116 | 192600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 11 | 20240116 | 192500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 12 | 20240116 | 192400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 13 | 20240116 | 192300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 14 | 20240116 | 192200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 15 | 20240116 | 192100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 16 | 20240116 | 192000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 17 | 20240116 | 191900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 18 | 20240116 | 191800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 19 | 20240116 | 191700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 20 | 20240116 | 191600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 21 | 20240116 | 191500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 22 | 20240116 | 191400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 23 | 20240116 | 191300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 24 | 20240116 | 191200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 25 | 20240116 | 191100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 26 | 20240116 | 191000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 27 | 20240116 | 190900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 28 | 20240116 | 190800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 29 | 20240116 | 190700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 30 | 20240116 | 190600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 31 | 20240116 | 190500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 32 | 20240116 | 190400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 33 | 20240116 | 190300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 34 | 20240116 | 190200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 35 | 20240116 | 190100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 36 | 20240116 | 190000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 37 | 20240116 | 185900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 38 | 20240116 | 185800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 39 | 20240116 | 185700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 40 | 20240116 | 185600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 41 | 20240116 | 185500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 42 | 20240116 | 185400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 43 | 20240116 | 185300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 44 | 20240116 | 185200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 45 | 20240116 | 185100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 46 | 20240116 | 185000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 47 | 20240116 | 184900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 48 | 20240116 | 184800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 49 | 20240116 | 184700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 50 | 20240116 | 184600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 51 | 20240116 | 184500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 52 | 20240116 | 184400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 53 | 20240116 | 184300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 54 | 20240116 | 184200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 55 | 20240116 | 184100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 56 | 20240116 | 184000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 57 | 20240116 | 183900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 58 | 20240116 | 183800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 59 | 20240116 | 183700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 60 | 20240116 | 183600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 61 | 20240116 | 183500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 62 | 20240116 | 183400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 63 | 20240116 | 183300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 64 | 20240116 | 183200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 65 | 20240116 | 183100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 66 | 20240116 | 183000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 67 | 20240116 | 182900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 68 | 20240116 | 182800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 69 | 20240116 | 182700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 70 | 20240116 | 182600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 71 | 20240116 | 182500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 72 | 20240116 | 182400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 73 | 20240116 | 182300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 74 | 20240116 | 182200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 75 | 20240116 | 182100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 76 | 20240116 | 182000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 77 | 20240116 | 181900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 78 | 20240116 | 181800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 79 | 20240116 | 181700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 80 | 20240116 | 181600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 81 | 20240116 | 181500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 82 | 20240116 | 181400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 83 | 20240116 | 181300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 84 | 20240116 | 181200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 85 | 20240116 | 181100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 86 | 20240116 | 181000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 87 | 20240116 | 180900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 88 | 20240116 | 180800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 89 | 20240116 | 180700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 90 | 20240116 | 180600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 91 | 20240116 | 180500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 92 | 20240116 | 180400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 93 | 20240116 | 180300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 94 | 20240116 | 180200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 95 | 20240116 | 180100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 96 | 20240116 | 180000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 97 | 20240116 | 175900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 98 | 20240116 | 175800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 99 | 20240116 | 175700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 100 | 20240116 | 175600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 101 | 20240116 | 175500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 102 | 20240116 | 175400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 103 | 20240116 | 175300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 104 | 20240116 | 175200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 105 | 20240116 | 175100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 106 | 20240116 | 175000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 107 | 20240116 | 174900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 108 | 20240116 | 174800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 109 | 20240116 | 174700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 110 | 20240116 | 174600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 111 | 20240116 | 174500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 112 | 20240116 | 174400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 113 | 20240116 | 174300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 114 | 20240116 | 174200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 115 | 20240116 | 174100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 116 | 20240116 | 174000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 117 | 20240116 | 173900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 118 | 20240116 | 173800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 119 | 20240116 | 173700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 120 | 20240116 | 173600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 121 | 20240116 | 173500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 122 | 20240116 | 173400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 123 | 20240116 | 173300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 124 | 20240116 | 173200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 125 | 20240116 | 173100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 126 | 20240116 | 173000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 127 | 20240116 | 172900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 128 | 20240116 | 172800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 129 | 20240116 | 172700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 130 | 20240116 | 172600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 131 | 20240116 | 172500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 132 | 20240116 | 172400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 133 | 20240116 | 172300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 134 | 20240116 | 172200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 135 | 20240116 | 172100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 136 | 20240116 | 172000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 137 | 20240116 | 171900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 138 | 20240116 | 171800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 139 | 20240116 | 171700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 140 | 20240116 | 171600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 141 | 20240116 | 171500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 142 | 20240116 | 171400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 143 | 20240116 | 171300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 144 | 20240116 | 171200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 145 | 20240116 | 171100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 146 | 20240116 | 171000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 147 | 20240116 | 170900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 148 | 20240116 | 170800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 149 | 20240116 | 170700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 150 | 20240116 | 170600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 151 | 20240116 | 170500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 152 | 20240116 | 170400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 153 | 20240116 | 170300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 154 | 20240116 | 170200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 155 | 20240116 | 170100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 156 | 20240116 | 170000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 157 | 20240116 | 165900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 158 | 20240116 | 165800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 159 | 20240116 | 165700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 160 | 20240116 | 165600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 161 | 20240116 | 165500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 162 | 20240116 | 165400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 163 | 20240116 | 165300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 164 | 20240116 | 165200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 165 | 20240116 | 165100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 166 | 20240116 | 165000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 167 | 20240116 | 164900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 168 | 20240116 | 164800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 169 | 20240116 | 164700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 170 | 20240116 | 164600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 171 | 20240116 | 164500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 172 | 20240116 | 164400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 173 | 20240116 | 164300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 174 | 20240116 | 164200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 175 | 20240116 | 164100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 176 | 20240116 | 164000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 177 | 20240116 | 163900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 178 | 20240116 | 163800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 179 | 20240116 | 163700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 180 | 20240116 | 163600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 181 | 20240116 | 163500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 182 | 20240116 | 163400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 183 | 20240116 | 163300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 184 | 20240116 | 163200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 185 | 20240116 | 163100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 186 | 20240116 | 163000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 187 | 20240116 | 162900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 188 | 20240116 | 162800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 189 | 20240116 | 162700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 190 | 20240116 | 162600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 191 | 20240116 | 162500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 192 | 20240116 | 162400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 193 | 20240116 | 162300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 194 | 20240116 | 162200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 195 | 20240116 | 162100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 196 | 20240116 | 162000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 197 | 20240116 | 161900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 198 | 20240116 | 161800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 199 | 20240116 | 161700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 200 | 20240116 | 161600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 201 | 20240116 | 161500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 202 | 20240116 | 161400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 203 | 20240116 | 161300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 204 | 20240116 | 161200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 205 | 20240116 | 161100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 206 | 20240116 | 161000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 207 | 20240116 | 160900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 208 | 20240116 | 160800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 209 | 20240116 | 160700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 210 | 20240116 | 160600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 211 | 20240116 | 160500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 212 | 20240116 | 160400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 213 | 20240116 | 160300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 214 | 20240116 | 160200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 215 | 20240116 | 160100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 216 | 20240116 | 160000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 217 | 20240116 | 155900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 218 | 20240116 | 155800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 219 | 20240116 | 155700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 220 | 20240116 | 155600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 221 | 20240116 | 155500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 222 | 20240116 | 155400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 223 | 20240116 | 155300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 224 | 20240116 | 155200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 225 | 20240116 | 155100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 226 | 20240116 | 155000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 227 | 20240116 | 154900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 228 | 20240116 | 154800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 229 | 20240116 | 154700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 230 | 20240116 | 154600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 231 | 20240116 | 154500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 232 | 20240116 | 154400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 233 | 20240116 | 154300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 234 | 20240116 | 154200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 235 | 20240116 | 154100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 236 | 20240116 | 154000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 237 | 20240116 | 153900 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 238 | 20240116 | 153800 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 239 | 20240116 | 153700 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 240 | 20240116 | 153600 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 241 | 20240116 | 153500 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 242 | 20240116 | 153400 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 243 | 20240116 | 153300 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 244 | 20240116 | 153200 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 245 | 20240116 | 153100 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 0 |
| 246 | 20240116 | 153000 | 13743854600 | 69200 | 69200 | 69200 | 69200 | 5790 |
| 247 | 20240116 | 152900 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 248 | 20240116 | 152800 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 249 | 20240116 | 152700 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 250 | 20240116 | 152600 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 251 | 20240116 | 152500 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 252 | 20240116 | 152400 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 253 | 20240116 | 152300 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 254 | 20240116 | 152200 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 255 | 20240116 | 152100 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 256 | 20240116 | 152000 | 13343186600 | 69000 | 69000 | 69000 | 69000 | 0 |
| 257 | 20240116 | 151900 | 13343186600 | 69000 | 69100 | 69100 | 68800 | 692 |
| 258 | 20240116 | 151800 | 13295426500 | 69000 | 69100 | 69100 | 69000 | 398 |
| 259 | 20240116 | 151700 | 13267928800 | 69100 | 69100 | 69100 | 69000 | 309 |
| 260 | 20240116 | 151600 | 13246584800 | 69100 | 69100 | 69100 | 68900 | 149 |
| 261 | 20240116 | 151500 | 13236296200 | 69100 | 69000 | 69100 | 68500 | 2394 |
| 262 | 20240116 | 151400 | 13071411100 | 69000 | 69100 | 69100 | 69000 | 485 |
| 263 | 20240116 | 151300 | 13037925000 | 69000 | 69100 | 69100 | 69000 | 1572 |
| 264 | 20240116 | 151200 | 12929376900 | 69100 | 69100 | 69100 | 69000 | 981 |
| 265 | 20240116 | 151100 | 12861663300 | 69000 | 69000 | 69100 | 69000 | 641 |
| 266 | 20240116 | 151000 | 12817432800 | 69000 | 69000 | 69000 | 68900 | 861 |
| 267 | 20240116 | 150900 | 12758045600 | 69000 | 69000 | 69000 | 68900 | 202 |
| 268 | 20240116 | 150800 | 12744109100 | 69000 | 69100 | 69100 | 68900 | 1620 |
| 269 | 20240116 | 150700 | 12632317800 | 69100 | 69100 | 69100 | 69000 | 529 |
| 270 | 20240116 | 150600 | 12595767000 | 69100 | 69100 | 69100 | 69000 | 379 |
| 271 | 20240116 | 150500 | 12569579800 | 69100 | 69100 | 69100 | 69100 | 479 |
| 272 | 20240116 | 150400 | 12536480900 | 69000 | 69100 | 69100 | 69000 | 588 |
| 273 | 20240116 | 150300 | 12495860200 | 69100 | 69100 | 69100 | 69000 | 377 |
| 274 | 20240116 | 150200 | 12469811400 | 69100 | 69000 | 69100 | 68900 | 536 |
| 275 | 20240116 | 150100 | 12432823000 | 69000 | 69000 | 69000 | 69000 | 448 |
| 276 | 20240116 | 150000 | 12401911000 | 69000 | 68900 | 69000 | 68800 | 365 |
| 277 | 20240116 | 145900 | 12376762700 | 68900 | 68900 | 68900 | 68900 | 217 |
| 278 | 20240116 | 145800 | 12361811400 | 68900 | 69000 | 69000 | 68800 | 1785 |
| 279 | 20240116 | 145700 | 12238870300 | 69000 | 69000 | 69000 | 68900 | 389 |
| 280 | 20240116 | 145600 | 12212033100 | 68900 | 69000 | 69000 | 68900 | 528 |
| 281 | 20240116 | 145500 | 12175629600 | 69000 | 69100 | 69100 | 68900 | 453 |
| 282 | 20240116 | 145400 | 12144378500 | 69100 | 69000 | 69200 | 68900 | 544 |
| 283 | 20240116 | 145300 | 12106804200 | 69000 | 69200 | 69200 | 68900 | 346 |
| 284 | 20240116 | 145200 | 12082917500 | 69000 | 69100 | 69200 | 69000 | 513 |
| 285 | 20240116 | 145100 | 12047483800 | 69200 | 69100 | 69200 | 69000 | 3388 |
| 286 | 20240116 | 145000 | 11813209100 | 69100 | 69100 | 69100 | 69000 | 732 |
| 287 | 20240116 | 144900 | 11762652000 | 69100 | 69100 | 69100 | 69000 | 328 |
| 288 | 20240116 | 144800 | 11740001300 | 69100 | 69000 | 69100 | 68900 | 489 |
| 289 | 20240116 | 144700 | 11706252700 | 69000 | 69000 | 69100 | 68900 | 551 |
| 290 | 20240116 | 144600 | 11668239600 | 69000 | 68900 | 69000 | 68800 | 618 |
| 291 | 20240116 | 144500 | 11625613100 | 68900 | 68800 | 68900 | 68700 | 412 |
| 292 | 20240116 | 144400 | 11597268600 | 68800 | 68700 | 68800 | 68600 | 540 |
| 293 | 20240116 | 144300 | 11560178200 | 68700 | 68700 | 68700 | 68600 | 329 |
| 294 | 20240116 | 144200 | 11537581600 | 68700 | 68800 | 68800 | 68600 | 757 |
| 295 | 20240116 | 144100 | 11485567700 | 68800 | 68800 | 68800 | 68700 | 613 |
| 296 | 20240116 | 144000 | 11443445200 | 68700 | 69000 | 69000 | 68700 | 1453 |
| 297 | 20240116 | 143900 | 11343411900 | 69000 | 69000 | 69000 | 68900 | 274 |
| 298 | 20240116 | 143800 | 11324531100 | 69000 | 68900 | 69000 | 68800 | 416 |
| 299 | 20240116 | 143700 | 11295846100 | 68900 | 68900 | 69000 | 68900 | 238 |
| 300 | 20240116 | 143600 | 11279437700 | 69000 | 69000 | 69000 | 68900 | 190 |
| 301 | 20240116 | 143500 | 11266334200 | 68900 | 69000 | 69000 | 68900 | 454 |
| 302 | 20240116 | 143400 | 11235029400 | 69000 | 68900 | 69100 | 68900 | 257 |
| 303 | 20240116 | 143300 | 11217300200 | 69000 | 69000 | 69100 | 68800 | 1317 |
| 304 | 20240116 | 143200 | 11126436200 | 69100 | 69100 | 69100 | 69000 | 229 |
| 305 | 20240116 | 143100 | 11110623600 | 69100 | 69000 | 69100 | 68900 | 722 |
| 306 | 20240116 | 143000 | 11060790800 | 69000 | 69100 | 69100 | 68900 | 744 |
| 307 | 20240116 | 142900 | 11009456900 | 69100 | 69000 | 69100 | 68900 | 808 |
| 308 | 20240116 | 142800 | 10953707900 | 69000 | 69000 | 69000 | 68900 | 345 |
| 309 | 20240116 | 142700 | 10929907900 | 69000 | 69000 | 69000 | 68900 | 615 |
| 310 | 20240116 | 142600 | 10887481500 | 69000 | 68900 | 69000 | 68800 | 1177 |
| 311 | 20240116 | 142500 | 10806329300 | 68900 | 68900 | 68900 | 68800 | 256 |
| 312 | 20240116 | 142400 | 10788707400 | 68900 | 68900 | 68900 | 68800 | 426 |
| 313 | 20240116 | 142300 | 10759361000 | 68900 | 68900 | 68900 | 68800 | 362 |
| 314 | 20240116 | 142200 | 10734427000 | 68800 | 68900 | 68900 | 68800 | 268 |
| 315 | 20240116 | 142100 | 10715968600 | 68900 | 68900 | 68900 | 68800 | 190 |
| 316 | 20240116 | 142000 | 10702882500 | 68900 | 68800 | 68900 | 68700 | 593 |
| 317 | 20240116 | 141900 | 10662081900 | 68700 | 68800 | 68800 | 68700 | 255 |
| 318 | 20240116 | 141800 | 10644550800 | 68800 | 68900 | 68900 | 68700 | 339 |
| 319 | 20240116 | 141700 | 10621229100 | 68900 | 68900 | 69000 | 68800 | 613 |
| 320 | 20240116 | 141600 | 10578988600 | 68800 | 68800 | 68900 | 68800 | 349 |
| 321 | 20240116 | 141500 | 10554970200 | 68900 | 68800 | 68900 | 68800 | 297 |
| 322 | 20240116 | 141400 | 10534512800 | 68900 | 68900 | 69000 | 68800 | 870 |
| 323 | 20240116 | 141300 | 10474574400 | 68800 | 68900 | 68900 | 68800 | 250 |
| 324 | 20240116 | 141200 | 10457359900 | 68800 | 68800 | 68900 | 68800 | 696 |
| 325 | 20240116 | 141100 | 10409462500 | 68900 | 68900 | 68900 | 68800 | 206 |
| 326 | 20240116 | 141000 | 10395274200 | 68800 | 68900 | 68900 | 68700 | 753 |
| 327 | 20240116 | 140900 | 10343482700 | 68900 | 68800 | 68900 | 68700 | 776 |
| 328 | 20240116 | 140800 | 10290085900 | 68800 | 68800 | 68800 | 68700 | 161 |
| 329 | 20240116 | 140700 | 10279015400 | 68800 | 68800 | 68800 | 68700 | 494 |
| 330 | 20240116 | 140600 | 10245053100 | 68800 | 68800 | 68800 | 68600 | 1135 |
| 331 | 20240116 | 140500 | 10167065600 | 68800 | 68700 | 68800 | 68600 | 434 |
| 332 | 20240116 | 140400 | 10137248500 | 68800 | 68900 | 68900 | 68700 | 736 |
| 333 | 20240116 | 140300 | 10086671600 | 68800 | 68600 | 68800 | 68600 | 1044 |
| 334 | 20240116 | 140200 | 10014867200 | 68700 | 68700 | 68800 | 68700 | 167 |
| 335 | 20240116 | 140100 | 10003393900 | 68600 | 68700 | 68800 | 68600 | 222 |
| 336 | 20240116 | 140000 | 9988138300 | 68700 | 68600 | 68900 | 68600 | 1107 |
| 337 | 20240116 | 135900 | 9912069100 | 68500 | 68500 | 68600 | 68400 | 875 |
| 338 | 20240116 | 135800 | 9852160400 | 68500 | 68600 | 68700 | 68400 | 565 |
| 339 | 20240116 | 135700 | 9813436600 | 68500 | 68600 | 68700 | 68500 | 589 |
| 340 | 20240116 | 135600 | 9773086400 | 68600 | 68800 | 68900 | 68600 | 1502 |
| 341 | 20240116 | 135500 | 9669912900 | 68800 | 68700 | 68800 | 68700 | 197 |
| 342 | 20240116 | 135400 | 9656364800 | 68700 | 68800 | 68800 | 68700 | 283 |
| 343 | 20240116 | 135300 | 9636912900 | 68700 | 68800 | 68800 | 68700 | 288 |
| 344 | 20240116 | 135200 | 9617113700 | 68700 | 68700 | 68800 | 68700 | 423 |
| 345 | 20240116 | 135100 | 9588028700 | 68600 | 68900 | 68900 | 68600 | 897 |
| 346 | 20240116 | 135000 | 9526383000 | 68900 | 68900 | 69000 | 68700 | 2895 |
| 347 | 20240116 | 134900 | 9327278900 | 69000 | 68900 | 69000 | 68900 | 330 |
| 348 | 20240116 | 134800 | 9304521400 | 69000 | 69000 | 69100 | 68900 | 342 |
| 349 | 20240116 | 134700 | 9280924700 | 69100 | 69100 | 69100 | 69000 | 564 |
| 350 | 20240116 | 134600 | 9241986800 | 69100 | 69200 | 69200 | 69000 | 396 |
| 351 | 20240116 | 134500 | 9214630900 | 69200 | 69300 | 69300 | 69200 | 350 |
| 352 | 20240116 | 134400 | 9190395100 | 69300 | 69300 | 69300 | 69100 | 747 |
| 353 | 20240116 | 134300 | 9138722400 | 69400 | 69300 | 69400 | 69200 | 391 |
| 354 | 20240116 | 134200 | 9111639500 | 69300 | 69300 | 69400 | 69300 | 322 |
| 355 | 20240116 | 134100 | 9089311300 | 69300 | 69400 | 69400 | 69200 | 179 |
| 356 | 20240116 | 134000 | 9076903300 | 69400 | 69300 | 69400 | 69200 | 207 |
| 357 | 20240116 | 133900 | 9062560100 | 69300 | 69300 | 69400 | 69200 | 333 |
| 358 | 20240116 | 133800 | 9039491700 | 69300 | 69300 | 69400 | 69300 | 1185 |
| 359 | 20240116 | 133700 | 8957336600 | 69400 | 69500 | 69500 | 69400 | 429 |
| 360 | 20240116 | 133600 | 8927558900 | 69500 | 69400 | 69500 | 69400 | 327 |
| 361 | 20240116 | 133500 | 8904840800 | 69500 | 69500 | 69600 | 69400 | 969 |
| 362 | 20240116 | 133400 | 8837483100 | 69500 | 69400 | 69600 | 69400 | 2289 |
| 363 | 20240116 | 133300 | 8678394100 | 69400 | 69500 | 69500 | 69400 | 1428 |
| 364 | 20240116 | 133200 | 8579175000 | 69500 | 69400 | 69500 | 69300 | 1615 |
| 365 | 20240116 | 133100 | 8467097700 | 69300 | 69300 | 69400 | 69100 | 1085 |
| 366 | 20240116 | 133000 | 8391958300 | 69200 | 69200 | 69400 | 69100 | 1206 |
| 367 | 20240116 | 132900 | 8308328000 | 69200 | 69200 | 69300 | 69100 | 220 |
| 368 | 20240116 | 132800 | 8293088700 | 69300 | 69400 | 69400 | 69200 | 1778 |
| 369 | 20240116 | 132700 | 8169702900 | 69100 | 69500 | 69500 | 69100 | 3965 |
| 370 | 20240116 | 132600 | 7894370700 | 69500 | 69400 | 69500 | 69400 | 1336 |
| 371 | 20240116 | 132500 | 7801631600 | 69400 | 69100 | 69400 | 69100 | 7626 |
| 372 | 20240116 | 132400 | 7273531800 | 69100 | 69000 | 69100 | 69000 | 714 |
| 373 | 20240116 | 132300 | 7224209400 | 69100 | 69000 | 69100 | 69000 | 657 |
| 374 | 20240116 | 132200 | 7178850600 | 69100 | 69100 | 69100 | 69000 | 310 |
| 375 | 20240116 | 132100 | 7157444800 | 69000 | 69200 | 69200 | 69000 | 487 |
| 376 | 20240116 | 132000 | 7123779700 | 69200 | 69100 | 69200 | 69100 | 449 |
| 377 | 20240116 | 131900 | 7092719100 | 69200 | 69100 | 69200 | 69000 | 467 |
| 378 | 20240116 | 131800 | 7060431900 | 69100 | 69000 | 69200 | 68900 | 6402 |
| 379 | 20240116 | 131700 | 6618469900 | 68900 | 68900 | 69000 | 68900 | 689 |
| 380 | 20240116 | 131600 | 6570981000 | 69000 | 69000 | 69000 | 68900 | 491 |
| 381 | 20240116 | 131500 | 6537121700 | 69000 | 69000 | 69000 | 68900 | 340 |
| 382 | 20240116 | 131400 | 6513664800 | 69000 | 69000 | 69000 | 68900 | 382 |
| 383 | 20240116 | 131300 | 6487313000 | 69000 | 69000 | 69000 | 68900 | 644 |
| 384 | 20240116 | 131200 | 6442882900 | 68900 | 68600 | 69000 | 68500 | 8579 |
| 385 | 20240116 | 131100 | 5852684500 | 68600 | 68600 | 68600 | 68500 | 924 |
| 386 | 20240116 | 131000 | 5789371000 | 68600 | 68600 | 68600 | 68500 | 288 |
| 387 | 20240116 | 130900 | 5769618900 | 68600 | 68600 | 68600 | 68600 | 95 |
| 388 | 20240116 | 130800 | 5763101900 | 68600 | 68500 | 68600 | 68500 | 148 |
| 389 | 20240116 | 130700 | 5752950800 | 68600 | 68600 | 68600 | 68500 | 131 |
| 390 | 20240116 | 130600 | 5743964400 | 68600 | 68500 | 68600 | 68400 | 498 |
| 391 | 20240116 | 130500 | 5709832400 | 68500 | 68600 | 68600 | 68500 | 403 |
| 392 | 20240116 | 130400 | 5682211900 | 68500 | 68600 | 68600 | 68500 | 327 |
| 393 | 20240116 | 130300 | 5659802100 | 68500 | 68500 | 68600 | 68500 | 198 |
| 394 | 20240116 | 130200 | 5646227000 | 68500 | 68600 | 68600 | 68500 | 116 |
| 395 | 20240116 | 130100 | 5638271300 | 68600 | 68600 | 68600 | 68500 | 683 |
| 396 | 20240116 | 130000 | 5591447800 | 68600 | 68600 | 68600 | 68500 | 646 |
| 397 | 20240116 | 125900 | 5547175400 | 68600 | 68600 | 68600 | 68500 | 161 |
| 398 | 20240116 | 125800 | 5536130900 | 68600 | 68600 | 68600 | 68600 | 159 |
| 399 | 20240116 | 125700 | 5525223500 | 68600 | 68600 | 68600 | 68500 | 239 |
| 400 | 20240116 | 125600 | 5508832200 | 68600 | 68600 | 68600 | 68500 | 212 |
| 401 | 20240116 | 125500 | 5494292200 | 68500 | 68600 | 68600 | 68500 | 169 |
| 402 | 20240116 | 125400 | 5482700400 | 68600 | 68600 | 68600 | 68500 | 171 |
| 403 | 20240116 | 125300 | 5470976100 | 68600 | 68600 | 68600 | 68500 | 130 |
| 404 | 20240116 | 125200 | 5462059500 | 68500 | 68600 | 68600 | 68500 | 335 |
| 405 | 20240116 | 125100 | 5439102900 | 68600 | 68600 | 68600 | 68500 | 183 |
| 406 | 20240116 | 125000 | 5426552100 | 68600 | 68600 | 68600 | 68500 | 125 |
| 407 | 20240116 | 124900 | 5417983100 | 68600 | 68600 | 68600 | 68500 | 251 |
| 408 | 20240116 | 124800 | 5400765900 | 68600 | 68500 | 68600 | 68500 | 132 |
| 409 | 20240116 | 124700 | 5391717400 | 68600 | 68600 | 68600 | 68500 | 210 |
| 410 | 20240116 | 124600 | 5377315000 | 68500 | 68600 | 68600 | 68500 | 259 |
| 411 | 20240116 | 124500 | 5359569000 | 68600 | 68600 | 68600 | 68500 | 192 |
| 412 | 20240116 | 124400 | 5346403400 | 68600 | 68600 | 68600 | 68500 | 81 |
| 413 | 20240116 | 124300 | 5340849500 | 68600 | 68500 | 68600 | 68500 | 414 |
| 414 | 20240116 | 124200 | 5312480700 | 68600 | 68600 | 68600 | 68500 | 339 |
| 415 | 20240116 | 124100 | 5289245300 | 68600 | 68600 | 68600 | 68500 | 41 |
| 416 | 20240116 | 124000 | 5286434900 | 68600 | 68500 | 68600 | 68500 | 479 |
| 417 | 20240116 | 123900 | 5253607300 | 68600 | 68600 | 68600 | 68500 | 221 |
| 418 | 20240116 | 123800 | 5238446900 | 68600 | 68500 | 68600 | 68500 | 266 |
| 419 | 20240116 | 123700 | 5220203600 | 68600 | 68600 | 68600 | 68500 | 56 |
| 420 | 20240116 | 123600 | 5216364300 | 68600 | 68500 | 68600 | 68500 | 221 |
| 421 | 20240116 | 123500 | 5201223300 | 68500 | 68600 | 68600 | 68500 | 313 |
| 422 | 20240116 | 123400 | 5179773600 | 68400 | 68600 | 68600 | 68400 | 209 |
| 423 | 20240116 | 123300 | 5165452800 | 68500 | 68600 | 68600 | 68500 | 265 |
| 424 | 20240116 | 123200 | 5147290400 | 68600 | 68500 | 68600 | 68500 | 935 |
| 425 | 20240116 | 123100 | 5083241200 | 68500 | 68500 | 68500 | 68400 | 165 |
| 426 | 20240116 | 123000 | 5071939700 | 68400 | 68500 | 68500 | 68400 | 55 |
| 427 | 20240116 | 122900 | 5068174400 | 68500 | 68300 | 68500 | 68300 | 395 |
| 428 | 20240116 | 122800 | 5041147100 | 68300 | 68400 | 68400 | 68300 | 97 |
| 429 | 20240116 | 122700 | 5034512500 | 68400 | 68300 | 68400 | 68300 | 143 |
| 430 | 20240116 | 122600 | 5024734000 | 68400 | 68400 | 68400 | 68300 | 126 |
| 431 | 20240116 | 122500 | 5016117900 | 68400 | 68400 | 68500 | 68400 | 169 |
| 432 | 20240116 | 122400 | 5004549900 | 68400 | 68500 | 68500 | 68400 | 398 |
| 433 | 20240116 | 122300 | 4977317100 | 68500 | 68500 | 68500 | 68400 | 170 |
| 434 | 20240116 | 122200 | 4965680700 | 68500 | 68500 | 68500 | 68400 | 245 |
| 435 | 20240116 | 122100 | 4948904100 | 68500 | 68500 | 68500 | 68400 | 127 |
| 436 | 20240116 | 122000 | 4940205600 | 68500 | 68500 | 68500 | 68400 | 119 |
| 437 | 20240116 | 121900 | 4932056700 | 68400 | 68500 | 68500 | 68400 | 191 |
| 438 | 20240116 | 121800 | 4918983500 | 68500 | 68500 | 68500 | 68500 | 50 |
| 439 | 20240116 | 121700 | 4915558500 | 68500 | 68500 | 68600 | 68500 | 436 |
| 440 | 20240116 | 121600 | 4885686500 | 68500 | 68600 | 68600 | 68500 | 180 |
| 441 | 20240116 | 121500 | 4873338700 | 68600 | 68700 | 68700 | 68600 | 766 |
| 442 | 20240116 | 121400 | 4820772300 | 68700 | 68700 | 68700 | 68600 | 303 |
| 443 | 20240116 | 121300 | 4799970300 | 68700 | 68600 | 68700 | 68600 | 638 |
| 444 | 20240116 | 121200 | 4756172000 | 68600 | 68500 | 68600 | 68500 | 183 |
| 445 | 20240116 | 121100 | 4743628700 | 68500 | 68500 | 68600 | 68500 | 778 |
| 446 | 20240116 | 121000 | 4690296200 | 68500 | 68500 | 68500 | 68500 | 294 |
| 447 | 20240116 | 120900 | 4670157200 | 68500 | 68600 | 68600 | 68500 | 700 |
| 448 | 20240116 | 120800 | 4622202200 | 68600 | 68500 | 68600 | 68500 | 705 |
| 449 | 20240116 | 120700 | 4573874600 | 68500 | 68400 | 68500 | 68400 | 2242 |
| 450 | 20240116 | 120600 | 4420300800 | 68500 | 68500 | 68500 | 68400 | 224 |
| 451 | 20240116 | 120500 | 4404966400 | 68500 | 68200 | 68500 | 68200 | 7498 |
| 452 | 20240116 | 120400 | 3892708400 | 68200 | 68200 | 68200 | 68000 | 298 |
| 453 | 20240116 | 120300 | 3872398800 | 68200 | 68000 | 68200 | 68000 | 4607 |
| 454 | 20240116 | 120200 | 3558875400 | 68000 | 68000 | 68000 | 68000 | 57 |
| 455 | 20240116 | 120100 | 3554999400 | 67900 | 68000 | 68000 | 67900 | 388 |
| 456 | 20240116 | 120000 | 3528617200 | 68000 | 68000 | 68000 | 67900 | 674 |
| 457 | 20240116 | 115900 | 3482786400 | 68000 | 67800 | 68000 | 67800 | 262 |
| 458 | 20240116 | 115800 | 3464975700 | 67900 | 68000 | 68000 | 67800 | 421 |
| 459 | 20240116 | 115700 | 3436409200 | 67900 | 68000 | 68100 | 67900 | 614 |
| 460 | 20240116 | 115600 | 3394665400 | 68000 | 68100 | 68100 | 68000 | 204 |
| 461 | 20240116 | 115500 | 3380781800 | 68000 | 67900 | 68000 | 67900 | 732 |
| 462 | 20240116 | 115400 | 3331011700 | 68000 | 67900 | 68000 | 67800 | 342 |
| 463 | 20240116 | 115300 | 3307796900 | 67900 | 68000 | 68000 | 67900 | 174 |
| 464 | 20240116 | 115200 | 3295982100 | 68000 | 68100 | 68100 | 67900 | 1005 |
| 465 | 20240116 | 115100 | 3227655600 | 68100 | 68000 | 68100 | 68000 | 129 |
| 466 | 20240116 | 115000 | 3218874100 | 68000 | 68000 | 68100 | 67900 | 361 |
| 467 | 20240116 | 114900 | 3194320500 | 68100 | 68000 | 68100 | 68000 | 244 |
| 468 | 20240116 | 114800 | 3177709500 | 68000 | 68000 | 68200 | 68000 | 239 |
| 469 | 20240116 | 114700 | 3161437900 | 68100 | 68200 | 68200 | 68000 | 1244 |
| 470 | 20240116 | 114600 | 3076733200 | 68100 | 68200 | 68200 | 68100 | 112 |
| 471 | 20240116 | 114500 | 3069098500 | 68200 | 68200 | 68200 | 68100 | 325 |
| 472 | 20240116 | 114400 | 3046952000 | 68200 | 68200 | 68200 | 68100 | 331 |
| 473 | 20240116 | 114300 | 3024383800 | 68100 | 68200 | 68200 | 68100 | 587 |
| 474 | 20240116 | 114200 | 2984354700 | 68200 | 68100 | 68200 | 68100 | 544 |
| 475 | 20240116 | 114100 | 2947280700 | 68100 | 68100 | 68200 | 68100 | 381 |
| 476 | 20240116 | 114000 | 2921330800 | 68200 | 68200 | 68200 | 68100 | 345 |
| 477 | 20240116 | 113900 | 2897808900 | 68200 | 68100 | 68200 | 68100 | 188 |
| 478 | 20240116 | 113800 | 2884994500 | 68100 | 68100 | 68100 | 68000 | 425 |
| 479 | 20240116 | 113700 | 2856063000 | 68100 | 68100 | 68100 | 68000 | 1531 |
| 480 | 20240116 | 113600 | 2751812800 | 68100 | 68000 | 68100 | 67800 | 4233 |
| 481 | 20240116 | 113500 | 2463914200 | 68000 | 67900 | 68000 | 67800 | 2344 |
| 482 | 20240116 | 113400 | 2304576700 | 67900 | 67900 | 67900 | 67800 | 134 |
| 483 | 20240116 | 113300 | 2295479400 | 67900 | 67900 | 68000 | 67900 | 202 |
| 484 | 20240116 | 113200 | 2281763400 | 67900 | 67900 | 67900 | 67800 | 114 |
| 485 | 20240116 | 113100 | 2274023200 | 67900 | 68000 | 68000 | 67800 | 123 |
| 486 | 20240116 | 113000 | 2265664400 | 68000 | 67900 | 68000 | 67800 | 82 |
| 487 | 20240116 | 112900 | 2260095100 | 67900 | 67900 | 68000 | 67900 | 208 |
| 488 | 20240116 | 112800 | 2245971800 | 68000 | 67800 | 68000 | 67800 | 1038 |
| 489 | 20240116 | 112700 | 2175491300 | 67900 | 67900 | 67900 | 67800 | 183 |
| 490 | 20240116 | 112600 | 2163065900 | 67900 | 67900 | 67900 | 67800 | 130 |
| 491 | 20240116 | 112500 | 2154239300 | 67900 | 67900 | 67900 | 67800 | 212 |
| 492 | 20240116 | 112400 | 2139845900 | 67900 | 67900 | 67900 | 67800 | 183 |
| 493 | 20240116 | 112300 | 2127420700 | 67900 | 67900 | 67900 | 67800 | 303 |
| 494 | 20240116 | 112200 | 2106847400 | 67900 | 67900 | 67900 | 67900 | 744 |
| 495 | 20240116 | 112100 | 2056329800 | 67900 | 67900 | 67900 | 67800 | 329 |
| 496 | 20240116 | 112000 | 2033994300 | 67900 | 67900 | 67900 | 67800 | 122 |
| 497 | 20240116 | 111900 | 2025711000 | 67900 | 67900 | 67900 | 67800 | 120 |
| 498 | 20240116 | 111800 | 2017563200 | 67900 | 67900 | 67900 | 67800 | 121 |
| 499 | 20240116 | 111700 | 2009347800 | 67900 | 67900 | 67900 | 67800 | 269 |
| 500 | 20240116 | 111600 | 1991094300 | 67900 | 67900 | 67900 | 67800 | 135 |
| 501 | 20240116 | 111500 | 1981932000 | 67900 | 67900 | 67900 | 67800 | 135 |
| 502 | 20240116 | 111400 | 1972766200 | 67900 | 67900 | 67900 | 67800 | 187 |
| 503 | 20240116 | 111300 | 1960070200 | 67900 | 67900 | 67900 | 67800 | 28 |
| 504 | 20240116 | 111200 | 1958169800 | 67900 | 67900 | 67900 | 67800 | 278 |
| 505 | 20240116 | 111100 | 1939294400 | 67900 | 67900 | 67900 | 67800 | 74 |
| 506 | 20240116 | 111000 | 1934270800 | 67900 | 67900 | 67900 | 67800 | 169 |
| 507 | 20240116 | 110900 | 1922797800 | 67900 | 67900 | 67900 | 67800 | 139 |
| 508 | 20240116 | 110800 | 1913360300 | 67900 | 67900 | 67900 | 67800 | 129 |
| 509 | 20240116 | 110700 | 1904601300 | 67800 | 67900 | 67900 | 67800 | 158 |
| 510 | 20240116 | 110600 | 1893874700 | 67900 | 67800 | 67900 | 67700 | 268 |
| 511 | 20240116 | 110500 | 1875700200 | 67800 | 67700 | 67800 | 67700 | 312 |
| 512 | 20240116 | 110400 | 1854558700 | 67700 | 67800 | 67800 | 67700 | 103 |
| 513 | 20240116 | 110300 | 1847576100 | 67800 | 67800 | 67800 | 67700 | 165 |
| 514 | 20240116 | 110200 | 1836389600 | 67800 | 67800 | 67800 | 67800 | 325 |
| 515 | 20240116 | 110100 | 1814354600 | 67800 | 67800 | 67800 | 67700 | 275 |
| 516 | 20240116 | 110000 | 1795712100 | 67800 | 67800 | 67800 | 67700 | 191 |
| 517 | 20240116 | 105900 | 1782770600 | 67800 | 67700 | 67800 | 67600 | 142 |
| 518 | 20240116 | 105800 | 1773153800 | 67700 | 67600 | 67700 | 67600 | 956 |
| 519 | 20240116 | 105700 | 1708484400 | 67600 | 67500 | 67600 | 67300 | 732 |
| 520 | 20240116 | 105600 | 1659062200 | 67500 | 67300 | 67500 | 67300 | 451 |
| 521 | 20240116 | 105500 | 1628673700 | 67400 | 67400 | 67400 | 67300 | 70 |
| 522 | 20240116 | 105400 | 1623957400 | 67400 | 67400 | 67400 | 67300 | 185 |
| 523 | 20240116 | 105300 | 1611492800 | 67300 | 67300 | 67400 | 67300 | 115 |
| 524 | 20240116 | 105200 | 1603747000 | 67300 | 67400 | 67400 | 67300 | 289 |
| 525 | 20240116 | 105100 | 1584282700 | 67300 | 67300 | 67400 | 67300 | 138 |
| 526 | 20240116 | 105000 | 1574995100 | 67300 | 67400 | 67400 | 67200 | 155 |
| 527 | 20240116 | 104900 | 1564568400 | 67400 | 67400 | 67400 | 67300 | 177 |
| 528 | 20240116 | 104800 | 1552641300 | 67400 | 67400 | 67400 | 67300 | 133 |
| 529 | 20240116 | 104700 | 1543683100 | 67400 | 67300 | 67400 | 67300 | 216 |
| 530 | 20240116 | 104600 | 1529137300 | 67300 | 67200 | 67300 | 67200 | 63 |
| 531 | 20240116 | 104500 | 1524898600 | 67300 | 67300 | 67300 | 67300 | 148 |
| 532 | 20240116 | 104400 | 1514938200 | 67300 | 67200 | 67300 | 67200 | 117 |
| 533 | 20240116 | 104300 | 1507068600 | 67200 | 67100 | 67200 | 67100 | 118 |
| 534 | 20240116 | 104200 | 1499140600 | 67200 | 67200 | 67200 | 67200 | 110 |
| 535 | 20240116 | 104100 | 1491748600 | 67200 | 67100 | 67200 | 67100 | 173 |
| 536 | 20240116 | 104000 | 1480132700 | 67100 | 67200 | 67200 | 67100 | 131 |
| 537 | 20240116 | 103900 | 1471335700 | 67100 | 67200 | 67200 | 67100 | 98 |
| 538 | 20240116 | 103800 | 1464750600 | 67200 | 67200 | 67200 | 67000 | 181 |
| 539 | 20240116 | 103700 | 1452595200 | 67100 | 67100 | 67100 | 67100 | 107 |
| 540 | 20240116 | 103600 | 1445415500 | 67100 | 67100 | 67100 | 67000 | 97 |
| 541 | 20240116 | 103500 | 1438907300 | 67100 | 67100 | 67100 | 67000 | 71 |
| 542 | 20240116 | 103400 | 1434143800 | 67100 | 66900 | 67100 | 66900 | 29 |
| 543 | 20240116 | 103300 | 1432198500 | 67000 | 67100 | 67100 | 67000 | 132 |
| 544 | 20240116 | 103200 | 1423349800 | 67100 | 67000 | 67100 | 66900 | 69 |
| 545 | 20240116 | 103100 | 1418723900 | 67000 | 67000 | 67000 | 67000 | 121 |
| 546 | 20240116 | 103000 | 1410616900 | 67000 | 66900 | 67000 | 66900 | 31 |
| 547 | 20240116 | 102900 | 1408541700 | 66900 | 66800 | 66900 | 66800 | 108 |
| 548 | 20240116 | 102800 | 1401318000 | 66900 | 67000 | 67000 | 66800 | 98 |
| 549 | 20240116 | 102700 | 1394757100 | 67000 | 66900 | 67000 | 66900 | 116 |
| 550 | 20240116 | 102600 | 1386992900 | 66700 | 66800 | 66900 | 66700 | 88 |
| 551 | 20240116 | 102500 | 1381120500 | 66900 | 66600 | 66900 | 66600 | 854 |
| 552 | 20240116 | 102400 | 1324141400 | 66600 | 66500 | 66600 | 66500 | 50 |
| 553 | 20240116 | 102300 | 1320813300 | 66400 | 66400 | 66500 | 66400 | 38 |
| 554 | 20240116 | 102200 | 1318287500 | 66400 | 66400 | 66500 | 66400 | 31 |
| 555 | 20240116 | 102100 | 1316228200 | 66400 | 66400 | 66400 | 66200 | 480 |
| 556 | 20240116 | 102000 | 1284419300 | 66300 | 66300 | 66400 | 66300 | 60 |
| 557 | 20240116 | 101900 | 1280439300 | 66300 | 66400 | 66400 | 66200 | 98 |
| 558 | 20240116 | 101800 | 1273940300 | 66500 | 66200 | 66600 | 66200 | 1042 |
| 559 | 20240116 | 101700 | 1204650600 | 66200 | 66200 | 66200 | 66200 | 254 |
| 560 | 20240116 | 101600 | 1187835800 | 66200 | 66300 | 66300 | 66200 | 77 |
| 561 | 20240116 | 101500 | 1182735100 | 66300 | 66100 | 66400 | 66000 | 1059 |
| 562 | 20240116 | 101400 | 1112559800 | 66100 | 66100 | 66100 | 66000 | 69 |
| 563 | 20240116 | 101300 | 1108000900 | 65900 | 66200 | 66200 | 65900 | 395 |
| 564 | 20240116 | 101200 | 1081898400 | 66200 | 66300 | 66300 | 66200 | 556 |
| 565 | 20240116 | 101100 | 1045082300 | 66100 | 66000 | 66300 | 66000 | 120 |
| 566 | 20240116 | 101000 | 1037138600 | 66000 | 66100 | 66100 | 66000 | 29 |
| 567 | 20240116 | 100900 | 1035224200 | 66000 | 66000 | 66000 | 65900 | 313 |
| 568 | 20240116 | 100800 | 1014567100 | 66200 | 66000 | 66200 | 66000 | 304 |
| 569 | 20240116 | 100700 | 994474300 | 66100 | 66200 | 66200 | 66000 | 783 |
| 570 | 20240116 | 100600 | 942731200 | 66300 | 66200 | 66300 | 66100 | 152 |
| 571 | 20240116 | 100500 | 932669200 | 66100 | 66200 | 66200 | 66000 | 358 |
| 572 | 20240116 | 100400 | 909002200 | 66200 | 66200 | 66300 | 66200 | 9 |
| 573 | 20240116 | 100300 | 908406300 | 66300 | 66300 | 66400 | 66000 | 844 |
| 574 | 20240116 | 100200 | 852564700 | 66300 | 66400 | 66400 | 66300 | 182 |
| 575 | 20240116 | 100100 | 840482400 | 66400 | 66500 | 66600 | 66300 | 448 |
| 576 | 20240116 | 100000 | 810700800 | 66600 | 66700 | 66700 | 66500 | 756 |
| 577 | 20240116 | 095900 | 760374700 | 66600 | 66700 | 66700 | 66600 | 20 |
| 578 | 20240116 | 095800 | 759041300 | 66700 | 66600 | 66700 | 66600 | 150 |
| 579 | 20240116 | 095700 | 749048800 | 66700 | 66700 | 66700 | 66600 | 334 |
| 580 | 20240116 | 095600 | 726803800 | 66700 | 66700 | 66800 | 66600 | 151 |
| 581 | 20240116 | 095500 | 716730600 | 66700 | 66700 | 66800 | 66700 | 130 |
| 582 | 20240116 | 095400 | 708059500 | 66800 | 66800 | 66800 | 66600 | 149 |
| 583 | 20240116 | 095300 | 698121600 | 66800 | 66700 | 66800 | 66700 | 6 |
| 584 | 20240116 | 095200 | 697721300 | 66800 | 66800 | 66800 | 66700 | 93 |
| 585 | 20240116 | 095100 | 691513900 | 66900 | 66700 | 66900 | 66600 | 290 |
| 586 | 20240116 | 095000 | 672153700 | 66700 | 66900 | 66900 | 66700 | 809 |
| 587 | 20240116 | 094900 | 618131100 | 66900 | 66900 | 67000 | 66900 | 45 |
| 588 | 20240116 | 094800 | 615118700 | 66900 | 67000 | 67000 | 66900 | 234 |
| 589 | 20240116 | 094700 | 599446000 | 67000 | 67000 | 67100 | 67000 | 25 |
| 590 | 20240116 | 094600 | 597769100 | 67100 | 67100 | 67200 | 67100 | 666 |
| 591 | 20240116 | 094500 | 553078700 | 67100 | 67000 | 67100 | 67000 | 37 |
| 592 | 20240116 | 094400 | 550597200 | 67100 | 67000 | 67100 | 67000 | 248 |
| 593 | 20240116 | 094300 | 533962200 | 67100 | 67000 | 67100 | 67000 | 57 |
| 594 | 20240116 | 094200 | 530141300 | 67100 | 67000 | 67100 | 67000 | 44 |
| 595 | 20240116 | 094100 | 527193200 | 67000 | 67000 | 67100 | 67000 | 174 |
| 596 | 20240116 | 094000 | 515533300 | 67000 | 67100 | 67100 | 67000 | 49 |
| 597 | 20240116 | 093900 | 512248400 | 67100 | 67100 | 67100 | 67100 | 123 |
| 598 | 20240116 | 093800 | 503995100 | 67200 | 67200 | 67200 | 67200 | 72 |
| 599 | 20240116 | 093700 | 499156700 | 67100 | 67100 | 67100 | 67100 | 61 |
| 600 | 20240116 | 093600 | 495063600 | 67200 | 67200 | 67200 | 67100 | 35 |
| 601 | 20240116 | 093500 | 492712100 | 67100 | 67100 | 67100 | 67100 | 1 |
| 602 | 20240116 | 093400 | 492645000 | 67100 | 67100 | 67200 | 67100 | 54 |
| 603 | 20240116 | 093300 | 489019600 | 67000 | 67200 | 67200 | 67000 | 742 |
| 604 | 20240116 | 093200 | 439252800 | 67200 | 67200 | 67200 | 67200 | 129 |
| 605 | 20240116 | 093100 | 430584000 | 67200 | 67200 | 67200 | 67100 | 45 |
| 606 | 20240116 | 093000 | 427562200 | 67200 | 67200 | 67300 | 67200 | 297 |
| 607 | 20240116 | 092900 | 407603700 | 67300 | 67300 | 67300 | 67300 | 41 |
| 608 | 20240116 | 092800 | 404844400 | 67300 | 67300 | 67300 | 67300 | 152 |
| 609 | 20240116 | 092700 | 394614800 | 67300 | 67300 | 67400 | 67300 | 81 |
| 610 | 20240116 | 092600 | 389161600 | 67400 | 67400 | 67400 | 67400 | 5 |
| 611 | 20240116 | 092500 | 388824600 | 67400 | 67300 | 67400 | 67300 | 91 |
| 612 | 20240116 | 092400 | 382698300 | 67400 | 67400 | 67400 | 67300 | 96 |
| 613 | 20240116 | 092300 | 376233300 | 67400 | 67400 | 67400 | 67300 | 137 |
| 614 | 20240116 | 092200 | 367000500 | 67400 | 67400 | 67400 | 67400 | 125 |
| 615 | 20240116 | 092100 | 358575500 | 67500 | 67400 | 67500 | 67400 | 36 |
| 616 | 20240116 | 092000 | 356147200 | 67400 | 67500 | 67500 | 67400 | 59 |
| 617 | 20240116 | 091900 | 352165500 | 67500 | 67400 | 67500 | 67400 | 28 |
| 618 | 20240116 | 091800 | 350277300 | 67500 | 67500 | 67500 | 67500 | 21 |
| 619 | 20240116 | 091700 | 348859800 | 67500 | 67400 | 67500 | 67200 | 447 |
| 620 | 20240116 | 091600 | 318722700 | 67400 | 67500 | 67500 | 67400 | 40 |
| 621 | 20240116 | 091500 | 316024700 | 67500 | 67500 | 67500 | 67500 | 10 |
| 622 | 20240116 | 091400 | 315349700 | 67400 | 67500 | 67500 | 67300 | 1404 |
| 623 | 20240116 | 091300 | 220782100 | 67400 | 67400 | 67400 | 67400 | 36 |
| 624 | 20240116 | 091200 | 218355700 | 67400 | 67500 | 67500 | 67400 | 25 |
| 625 | 20240116 | 091100 | 216668400 | 67500 | 67400 | 67500 | 67400 | 136 |
| 626 | 20240116 | 091000 | 207490400 | 67400 | 67600 | 67600 | 67400 | 228 |
| 627 | 20240116 | 090900 | 192107400 | 67500 | 67600 | 67600 | 67500 | 65 |
| 628 | 20240116 | 090800 | 187718000 | 67500 | 67500 | 67500 | 67500 | 120 |
| 629 | 20240116 | 090700 | 179618000 | 67600 | 67500 | 67600 | 67500 | 139 |
| 630 | 20240116 | 090600 | 170233600 | 67600 | 67600 | 67600 | 67500 | 90 |
| 631 | 20240116 | 090500 | 164150600 | 67600 | 67500 | 67600 | 67500 | 44 |
| 632 | 20240116 | 090400 | 161178400 | 67600 | 67500 | 67600 | 67500 | 151 |
| 633 | 20240116 | 090300 | 150976900 | 67600 | 67300 | 67600 | 67200 | 67 |
| 634 | 20240116 | 090200 | 146469400 | 67400 | 67400 | 67500 | 67300 | 432 |
| 635 | 20240116 | 090100 | 117356100 | 67200 | 67300 | 67300 | 67200 | 236 |
| 636 | 20240116 | 090000 | 101482200 | 67300 | 67500 | 67500 | 67300 | 1493 |