42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 211400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 3 | 20240119 | 211300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20240119 | 211200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20240119 | 211100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20240119 | 211000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20240119 | 210900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20240119 | 210800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20240119 | 210700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20240119 | 210600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20240119 | 210500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20240119 | 210400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20240119 | 210300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20240119 | 210200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20240119 | 210100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20240119 | 210000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20240119 | 205900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20240119 | 205800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20240119 | 205700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20240119 | 205600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20240119 | 205500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20240119 | 205400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20240119 | 205300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20240119 | 205200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20240119 | 205100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20240119 | 205000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20240119 | 204900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20240119 | 204800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20240119 | 204700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20240119 | 204600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20240119 | 204500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20240119 | 204400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 33 | 20240119 | 204300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20240119 | 204200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20240119 | 204100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20240119 | 204000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20240119 | 203900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20240119 | 203800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20240119 | 203700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20240119 | 203600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20240119 | 203500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20240119 | 203400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20240119 | 203300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20240119 | 203200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20240119 | 203100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20240119 | 203000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20240119 | 202900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20240119 | 202800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20240119 | 202700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20240119 | 202600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20240119 | 202500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20240119 | 202400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20240119 | 202300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20240119 | 202200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20240119 | 202100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20240119 | 202000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20240119 | 201900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20240119 | 201800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20240119 | 201700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20240119 | 201600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20240119 | 201500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20240119 | 201400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 63 | 20240119 | 201300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20240119 | 201200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20240119 | 201100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20240119 | 201000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20240119 | 200900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20240119 | 200800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20240119 | 200700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20240119 | 200600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20240119 | 200500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20240119 | 200400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20240119 | 200300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20240119 | 200200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20240119 | 200100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20240119 | 200000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20240119 | 195900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20240119 | 195800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20240119 | 195700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20240119 | 195600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20240119 | 195500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20240119 | 195400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20240119 | 195300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20240119 | 195200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20240119 | 195100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20240119 | 195000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20240119 | 194900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20240119 | 194800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20240119 | 194700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20240119 | 194600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20240119 | 194500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20240119 | 194400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 93 | 20240119 | 194300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20240119 | 194200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20240119 | 194100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20240119 | 194000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20240119 | 193900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20240119 | 193800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20240119 | 193700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20240119 | 193600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20240119 | 193500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20240119 | 193400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20240119 | 193300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20240119 | 193200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20240119 | 193100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20240119 | 193000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20240119 | 192900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20240119 | 192800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20240119 | 192700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20240119 | 192600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20240119 | 192500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20240119 | 192400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20240119 | 192300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20240119 | 192200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20240119 | 192100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20240119 | 192000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20240119 | 191900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20240119 | 191800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20240119 | 191700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20240119 | 191600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20240119 | 191500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20240119 | 191400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 123 | 20240119 | 191300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20240119 | 191200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20240119 | 191100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20240119 | 191000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20240119 | 190900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20240119 | 190800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20240119 | 190700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20240119 | 190600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20240119 | 190500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20240119 | 190400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20240119 | 190300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20240119 | 190200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20240119 | 190100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20240119 | 190000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20240119 | 185900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20240119 | 185800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20240119 | 185700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20240119 | 185600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20240119 | 185500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20240119 | 185400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20240119 | 185300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20240119 | 185200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20240119 | 185100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20240119 | 185000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20240119 | 184900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20240119 | 184800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20240119 | 184700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20240119 | 184600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20240119 | 184500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20240119 | 184400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 153 | 20240119 | 184300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20240119 | 184200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20240119 | 184100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20240119 | 184000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20240119 | 183900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20240119 | 183800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20240119 | 183700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20240119 | 183600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20240119 | 183500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20240119 | 183400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20240119 | 183300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20240119 | 183200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20240119 | 183100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20240119 | 183000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20240119 | 182900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20240119 | 182800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20240119 | 182700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20240119 | 182600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20240119 | 182500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20240119 | 182400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20240119 | 182300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20240119 | 182200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20240119 | 182100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20240119 | 182000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20240119 | 181900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20240119 | 181800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20240119 | 181700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20240119 | 181600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20240119 | 181500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20240119 | 181400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 183 | 20240119 | 181300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20240119 | 181200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20240119 | 181100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20240119 | 181000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20240119 | 180900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20240119 | 180800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20240119 | 180700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20240119 | 180600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20240119 | 180500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20240119 | 180400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20240119 | 180300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20240119 | 180200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20240119 | 180100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20240119 | 180000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20240119 | 175900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20240119 | 175800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20240119 | 175700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20240119 | 175600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20240119 | 175500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20240119 | 175400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20240119 | 175300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20240119 | 175200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20240119 | 175100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20240119 | 175000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 207 | 20240119 | 174900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 208 | 20240119 | 174800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 209 | 20240119 | 174700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 210 | 20240119 | 174600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 211 | 20240119 | 174500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 212 | 20240119 | 174400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 213 | 20240119 | 174300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 214 | 20240119 | 174200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 215 | 20240119 | 174100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 216 | 20240119 | 174000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 217 | 20240119 | 173900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 218 | 20240119 | 173800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 219 | 20240119 | 173700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 220 | 20240119 | 173600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 221 | 20240119 | 173500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 222 | 20240119 | 173400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 223 | 20240119 | 173300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 224 | 20240119 | 173200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 225 | 20240119 | 173100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 226 | 20240119 | 173000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 227 | 20240119 | 172900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 228 | 20240119 | 172800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 229 | 20240119 | 172700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 230 | 20240119 | 172600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 231 | 20240119 | 172500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 232 | 20240119 | 172400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 233 | 20240119 | 172300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 234 | 20240119 | 172200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 235 | 20240119 | 172100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 236 | 20240119 | 172000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 237 | 20240119 | 171900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 238 | 20240119 | 171800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 239 | 20240119 | 171700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 240 | 20240119 | 171600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 241 | 20240119 | 171500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 242 | 20240119 | 171400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 243 | 20240119 | 171300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 244 | 20240119 | 171200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 245 | 20240119 | 171100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 246 | 20240119 | 171000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 247 | 20240119 | 170900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 248 | 20240119 | 170800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 249 | 20240119 | 170700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 250 | 20240119 | 170600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 251 | 20240119 | 170500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 252 | 20240119 | 170400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 253 | 20240119 | 170300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 254 | 20240119 | 170200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 255 | 20240119 | 170100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 256 | 20240119 | 170000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 257 | 20240119 | 165900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 258 | 20240119 | 165800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 259 | 20240119 | 165700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 260 | 20240119 | 165600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 261 | 20240119 | 165500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 262 | 20240119 | 165400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 263 | 20240119 | 165300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 264 | 20240119 | 165200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 265 | 20240119 | 165100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 266 | 20240119 | 165000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 267 | 20240119 | 164900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 268 | 20240119 | 164800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 269 | 20240119 | 164700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 270 | 20240119 | 164600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 271 | 20240119 | 164500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 272 | 20240119 | 164400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 273 | 20240119 | 164300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 274 | 20240119 | 164200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 275 | 20240119 | 164100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 276 | 20240119 | 164000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 277 | 20240119 | 163900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 278 | 20240119 | 163800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 279 | 20240119 | 163700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 280 | 20240119 | 163600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 281 | 20240119 | 163500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 282 | 20240119 | 163400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 283 | 20240119 | 163300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 284 | 20240119 | 163200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 285 | 20240119 | 163100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 286 | 20240119 | 163000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 287 | 20240119 | 162900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 288 | 20240119 | 162800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 289 | 20240119 | 162700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 290 | 20240119 | 162600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 291 | 20240119 | 162500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 292 | 20240119 | 162400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 293 | 20240119 | 162300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 294 | 20240119 | 162200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 295 | 20240119 | 162100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 296 | 20240119 | 162000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 297 | 20240119 | 161900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 298 | 20240119 | 161800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 299 | 20240119 | 161700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 300 | 20240119 | 161600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 301 | 20240119 | 161500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 302 | 20240119 | 161400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 303 | 20240119 | 161300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 304 | 20240119 | 161200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 305 | 20240119 | 161100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 306 | 20240119 | 161000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 307 | 20240119 | 160900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 308 | 20240119 | 160800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 309 | 20240119 | 160700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 310 | 20240119 | 160600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 311 | 20240119 | 160500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 312 | 20240119 | 160400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 313 | 20240119 | 160300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 314 | 20240119 | 160200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 315 | 20240119 | 160100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 316 | 20240119 | 160000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 317 | 20240119 | 155900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 318 | 20240119 | 155800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 319 | 20240119 | 155700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 320 | 20240119 | 155600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 321 | 20240119 | 155500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 322 | 20240119 | 155400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 323 | 20240119 | 155300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 324 | 20240119 | 155200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 325 | 20240119 | 155100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 326 | 20240119 | 155000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 327 | 20240119 | 154900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 328 | 20240119 | 154800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 329 | 20240119 | 154700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 330 | 20240119 | 154600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 331 | 20240119 | 154500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 332 | 20240119 | 154400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 333 | 20240119 | 154300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 334 | 20240119 | 154200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 335 | 20240119 | 154100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 336 | 20240119 | 154000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 337 | 20240119 | 153900 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 338 | 20240119 | 153800 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 339 | 20240119 | 153700 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 340 | 20240119 | 153600 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 341 | 20240119 | 153500 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 342 | 20240119 | 153400 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 343 | 20240119 | 153300 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 344 | 20240119 | 153200 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 345 | 20240119 | 153100 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 346 | 20240119 | 153000 | 8881240200 | 120000 | 120000 | 120000 | 120000 | 4769 |
| 347 | 20240119 | 152900 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 348 | 20240119 | 152800 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 349 | 20240119 | 152700 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 350 | 20240119 | 152600 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 351 | 20240119 | 152500 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 352 | 20240119 | 152400 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 353 | 20240119 | 152300 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 354 | 20240119 | 152200 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 355 | 20240119 | 152100 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 356 | 20240119 | 152000 | 8308960200 | 119900 | 119900 | 119900 | 119900 | 0 |
| 357 | 20240119 | 151900 | 8308960200 | 119900 | 119800 | 119900 | 119700 | 79 |
| 358 | 20240119 | 151800 | 8299494000 | 119800 | 119900 | 119900 | 119800 | 198 |
| 359 | 20240119 | 151700 | 8275769100 | 119900 | 119900 | 119900 | 119700 | 250 |
| 360 | 20240119 | 151600 | 8245805100 | 119900 | 119800 | 119900 | 119500 | 330 |
| 361 | 20240119 | 151500 | 8206302300 | 119700 | 119700 | 119800 | 119700 | 146 |
| 362 | 20240119 | 151400 | 8188812000 | 119900 | 119800 | 119900 | 119700 | 167 |
| 363 | 20240119 | 151300 | 8168811000 | 119800 | 119800 | 119900 | 119800 | 235 |
| 364 | 20240119 | 151200 | 8140646000 | 119900 | 119800 | 119900 | 119700 | 392 |
| 365 | 20240119 | 151100 | 8093659100 | 119700 | 119800 | 119800 | 119700 | 89 |
| 366 | 20240119 | 151000 | 8082997100 | 119800 | 119700 | 119800 | 119700 | 285 |
| 367 | 20240119 | 150900 | 8048863400 | 119800 | 119500 | 119800 | 119500 | 605 |
| 368 | 20240119 | 150800 | 7976500200 | 119600 | 119500 | 119600 | 119500 | 162 |
| 369 | 20240119 | 150700 | 7957126500 | 119500 | 119500 | 119600 | 119500 | 133 |
| 370 | 20240119 | 150600 | 7941228800 | 119600 | 119500 | 119600 | 119500 | 87 |
| 371 | 20240119 | 150500 | 7930824000 | 119500 | 119600 | 119600 | 119500 | 177 |
| 372 | 20240119 | 150400 | 7909661100 | 119600 | 119600 | 119600 | 119500 | 61 |
| 373 | 20240119 | 150300 | 7902365600 | 119600 | 119500 | 119600 | 119500 | 157 |
| 374 | 20240119 | 150200 | 7883595800 | 119500 | 119600 | 119700 | 119500 | 236 |
| 375 | 20240119 | 150100 | 7855365800 | 119600 | 119600 | 119600 | 119500 | 51 |
| 376 | 20240119 | 150000 | 7849266300 | 119500 | 119600 | 119700 | 119500 | 115 |
| 377 | 20240119 | 145900 | 7835510700 | 119700 | 119700 | 119700 | 119600 | 17 |
| 378 | 20240119 | 145800 | 7833476100 | 119700 | 119600 | 119700 | 119600 | 98 |
| 379 | 20240119 | 145700 | 7821749100 | 119600 | 119700 | 119700 | 119600 | 120 |
| 380 | 20240119 | 145600 | 7807395600 | 119700 | 119600 | 119800 | 119600 | 300 |
| 381 | 20240119 | 145500 | 7771504500 | 119600 | 119700 | 119800 | 119600 | 155 |
| 382 | 20240119 | 145400 | 7752952200 | 119800 | 119800 | 119900 | 119800 | 83 |
| 383 | 20240119 | 145300 | 7743007700 | 119800 | 119800 | 119900 | 119800 | 186 |
| 384 | 20240119 | 145200 | 7720718300 | 119900 | 119800 | 119900 | 119700 | 196 |
| 385 | 20240119 | 145100 | 7697236300 | 119800 | 119800 | 119800 | 119700 | 237 |
| 386 | 20240119 | 145000 | 7668844500 | 119900 | 119800 | 119900 | 119800 | 263 |
| 387 | 20240119 | 144900 | 7637311400 | 119900 | 119800 | 119900 | 119800 | 288 |
| 388 | 20240119 | 144800 | 7602787300 | 119800 | 119800 | 119900 | 119800 | 338 |
| 389 | 20240119 | 144700 | 7562277700 | 119800 | 119900 | 119900 | 119700 | 187 |
| 390 | 20240119 | 144600 | 7539872800 | 119800 | 119800 | 119800 | 119700 | 317 |
| 391 | 20240119 | 144500 | 7501908500 | 119800 | 119700 | 119800 | 119700 | 290 |
| 392 | 20240119 | 144400 | 7467180100 | 119800 | 119800 | 119800 | 119700 | 190 |
| 393 | 20240119 | 144300 | 7444421200 | 119800 | 119800 | 119800 | 119700 | 208 |
| 394 | 20240119 | 144200 | 7419503600 | 119700 | 119900 | 119900 | 119700 | 197 |
| 395 | 20240119 | 144100 | 7395899300 | 119800 | 119800 | 119900 | 119700 | 311 |
| 396 | 20240119 | 144000 | 7358624600 | 119800 | 119900 | 119900 | 119800 | 183 |
| 397 | 20240119 | 143900 | 7336687900 | 119800 | 119800 | 119800 | 119700 | 278 |
| 398 | 20240119 | 143800 | 7303390300 | 119800 | 119800 | 119800 | 119800 | 195 |
| 399 | 20240119 | 143700 | 7280029300 | 119800 | 119800 | 119800 | 119700 | 155 |
| 400 | 20240119 | 143600 | 7261461100 | 119800 | 119700 | 119800 | 119700 | 178 |
| 401 | 20240119 | 143500 | 7240145300 | 119700 | 119800 | 119800 | 119600 | 226 |
| 402 | 20240119 | 143400 | 7213083000 | 119800 | 119800 | 119800 | 119700 | 222 |
| 403 | 20240119 | 143300 | 7186496500 | 119800 | 119800 | 119800 | 119700 | 202 |
| 404 | 20240119 | 143200 | 7162303500 | 119800 | 119700 | 119800 | 119600 | 232 |
| 405 | 20240119 | 143100 | 7134525300 | 119800 | 119800 | 119800 | 119600 | 289 |
| 406 | 20240119 | 143000 | 7099919200 | 119800 | 119800 | 119800 | 119700 | 429 |
| 407 | 20240119 | 142900 | 7048548500 | 119800 | 119700 | 119800 | 119600 | 433 |
| 408 | 20240119 | 142800 | 6996684500 | 119700 | 119800 | 119800 | 119500 | 390 |
| 409 | 20240119 | 142700 | 6950002700 | 119800 | 119600 | 119800 | 119500 | 290 |
| 410 | 20240119 | 142600 | 6915280500 | 119600 | 119600 | 119800 | 119500 | 283 |
| 411 | 20240119 | 142500 | 6881399400 | 119600 | 119600 | 119700 | 119500 | 221 |
| 412 | 20240119 | 142400 | 6854965700 | 119600 | 119500 | 119600 | 119400 | 398 |
| 413 | 20240119 | 142300 | 6807394700 | 119400 | 119400 | 119500 | 119300 | 249 |
| 414 | 20240119 | 142200 | 6777656300 | 119400 | 119400 | 119500 | 119300 | 216 |
| 415 | 20240119 | 142100 | 6751864800 | 119400 | 119300 | 119400 | 119300 | 92 |
| 416 | 20240119 | 142000 | 6740880700 | 119300 | 119300 | 119600 | 119300 | 169 |
| 417 | 20240119 | 141900 | 6720691900 | 119500 | 119300 | 119500 | 119300 | 200 |
| 418 | 20240119 | 141800 | 6696795400 | 119500 | 119300 | 119500 | 119100 | 221 |
| 419 | 20240119 | 141700 | 6670422700 | 119400 | 119400 | 119500 | 119300 | 226 |
| 420 | 20240119 | 141600 | 6643432600 | 119400 | 119200 | 119400 | 119100 | 295 |
| 421 | 20240119 | 141500 | 6608240000 | 119200 | 119200 | 119200 | 119100 | 149 |
| 422 | 20240119 | 141400 | 6590479400 | 119100 | 119300 | 119400 | 119000 | 103 |
| 423 | 20240119 | 141300 | 6578199300 | 119300 | 119100 | 119300 | 119000 | 120 |
| 424 | 20240119 | 141200 | 6563893200 | 119100 | 119100 | 119200 | 119000 | 156 |
| 425 | 20240119 | 141100 | 6545307400 | 119000 | 118900 | 119100 | 118900 | 123 |
| 426 | 20240119 | 141000 | 6530662200 | 119000 | 119000 | 119200 | 118900 | 126 |
| 427 | 20240119 | 140900 | 6515658800 | 119200 | 119100 | 119300 | 119100 | 182 |
| 428 | 20240119 | 140800 | 6493971100 | 119200 | 118900 | 119200 | 118900 | 83 |
| 429 | 20240119 | 140700 | 6484087000 | 118900 | 119200 | 119200 | 118800 | 139 |
| 430 | 20240119 | 140600 | 6467551400 | 119100 | 119200 | 119200 | 119100 | 140 |
| 431 | 20240119 | 140500 | 6450866100 | 119200 | 119000 | 119500 | 119000 | 144 |
| 432 | 20240119 | 140400 | 6433677400 | 119000 | 119200 | 119400 | 119000 | 60 |
| 433 | 20240119 | 140300 | 6426524800 | 119200 | 119300 | 119400 | 119000 | 271 |
| 434 | 20240119 | 140200 | 6394229700 | 119400 | 119100 | 119400 | 119100 | 161 |
| 435 | 20240119 | 140100 | 6375020900 | 119400 | 119200 | 119400 | 119100 | 172 |
| 436 | 20240119 | 140000 | 6354500300 | 119200 | 119100 | 119200 | 119100 | 120 |
| 437 | 20240119 | 135900 | 6340207800 | 119100 | 119400 | 119400 | 119000 | 234 |
| 438 | 20240119 | 135800 | 6312328800 | 119400 | 119300 | 119400 | 119200 | 121 |
| 439 | 20240119 | 135700 | 6297886800 | 119500 | 119500 | 119600 | 119400 | 171 |
| 440 | 20240119 | 135600 | 6277452100 | 119600 | 119500 | 119700 | 119500 | 119 |
| 441 | 20240119 | 135500 | 6263226900 | 119500 | 119600 | 119700 | 119400 | 218 |
| 442 | 20240119 | 135400 | 6237159000 | 119600 | 119600 | 119700 | 119600 | 135 |
| 443 | 20240119 | 135300 | 6221001700 | 119700 | 119700 | 119700 | 119500 | 170 |
| 444 | 20240119 | 135200 | 6200668200 | 119700 | 119600 | 119800 | 119600 | 138 |
| 445 | 20240119 | 135100 | 6184145900 | 119700 | 119500 | 119900 | 119500 | 101 |
| 446 | 20240119 | 135000 | 6172038400 | 119900 | 119700 | 119900 | 119500 | 182 |
| 447 | 20240119 | 134900 | 6150242400 | 119700 | 119700 | 119800 | 119500 | 131 |
| 448 | 20240119 | 134800 | 6134560000 | 119700 | 119800 | 119800 | 119500 | 138 |
| 449 | 20240119 | 134700 | 6118029600 | 119800 | 119800 | 119800 | 119600 | 116 |
| 450 | 20240119 | 134600 | 6104139400 | 119700 | 119800 | 119800 | 119600 | 144 |
| 451 | 20240119 | 134500 | 6086899100 | 119800 | 119800 | 119800 | 119500 | 166 |
| 452 | 20240119 | 134400 | 6067020900 | 119700 | 119700 | 119800 | 119600 | 113 |
| 453 | 20240119 | 134300 | 6053494400 | 119500 | 119500 | 119700 | 119500 | 55 |
| 454 | 20240119 | 134200 | 6046917500 | 119700 | 119800 | 119800 | 119200 | 276 |
| 455 | 20240119 | 134100 | 6013915300 | 119700 | 119700 | 119700 | 119600 | 151 |
| 456 | 20240119 | 134000 | 5995841300 | 119700 | 119800 | 119800 | 119700 | 311 |
| 457 | 20240119 | 133900 | 5958604000 | 119700 | 119700 | 119700 | 119600 | 106 |
| 458 | 20240119 | 133800 | 5945916200 | 119800 | 119600 | 119800 | 119500 | 176 |
| 459 | 20240119 | 133700 | 5924856900 | 119600 | 119800 | 119800 | 119500 | 154 |
| 460 | 20240119 | 133600 | 5906425500 | 119600 | 119700 | 119800 | 119600 | 202 |
| 461 | 20240119 | 133500 | 5882240200 | 119700 | 119800 | 119900 | 119700 | 162 |
| 462 | 20240119 | 133400 | 5862837300 | 119800 | 119800 | 119900 | 119700 | 221 |
| 463 | 20240119 | 133300 | 5836352100 | 119900 | 119800 | 119900 | 119700 | 146 |
| 464 | 20240119 | 133200 | 5818856000 | 119800 | 119800 | 119900 | 119800 | 137 |
| 465 | 20240119 | 133100 | 5802443000 | 119900 | 119900 | 119900 | 119800 | 269 |
| 466 | 20240119 | 133000 | 5770190500 | 119900 | 119800 | 119900 | 119800 | 66 |
| 467 | 20240119 | 132900 | 5762277800 | 119900 | 119800 | 119900 | 119800 | 102 |
| 468 | 20240119 | 132800 | 5750049700 | 119800 | 119800 | 119900 | 119700 | 233 |
| 469 | 20240119 | 132700 | 5722146500 | 119800 | 119800 | 119800 | 119700 | 119 |
| 470 | 20240119 | 132600 | 5707890600 | 119900 | 119800 | 119900 | 119600 | 379 |
| 471 | 20240119 | 132500 | 5662481400 | 119800 | 119800 | 119800 | 119700 | 204 |
| 472 | 20240119 | 132400 | 5638048400 | 119900 | 119800 | 119900 | 119700 | 202 |
| 473 | 20240119 | 132300 | 5613833300 | 119800 | 119700 | 119800 | 119700 | 144 |
| 474 | 20240119 | 132200 | 5596582500 | 119800 | 119800 | 119800 | 119700 | 149 |
| 475 | 20240119 | 132100 | 5578741100 | 119800 | 119700 | 119800 | 119600 | 162 |
| 476 | 20240119 | 132000 | 5559341600 | 119400 | 119800 | 119800 | 119400 | 193 |
| 477 | 20240119 | 131900 | 5536229200 | 119800 | 119700 | 119800 | 119700 | 119 |
| 478 | 20240119 | 131800 | 5521976600 | 119700 | 119700 | 119700 | 119600 | 125 |
| 479 | 20240119 | 131700 | 5507021200 | 119700 | 119800 | 119900 | 119700 | 163 |
| 480 | 20240119 | 131600 | 5487489400 | 119700 | 119900 | 119900 | 119700 | 194 |
| 481 | 20240119 | 131500 | 5464241300 | 119900 | 119600 | 119900 | 119600 | 290 |
| 482 | 20240119 | 131400 | 5429498800 | 119800 | 119700 | 119800 | 119600 | 266 |
| 483 | 20240119 | 131300 | 5397654300 | 119700 | 119700 | 119700 | 119600 | 180 |
| 484 | 20240119 | 131200 | 5376116300 | 119700 | 119700 | 119700 | 119600 | 113 |
| 485 | 20240119 | 131100 | 5362590700 | 119600 | 119700 | 119700 | 119500 | 162 |
| 486 | 20240119 | 131000 | 5343216000 | 119700 | 119700 | 119800 | 119600 | 514 |
| 487 | 20240119 | 130900 | 5281688200 | 119600 | 118900 | 119700 | 118900 | 2351 |
| 488 | 20240119 | 130800 | 5001297600 | 118900 | 118800 | 119000 | 118700 | 973 |
| 489 | 20240119 | 130700 | 4885683700 | 118800 | 118800 | 118800 | 118600 | 214 |
| 490 | 20240119 | 130600 | 4860284900 | 118800 | 118800 | 118800 | 118700 | 179 |
| 491 | 20240119 | 130500 | 4839019900 | 118700 | 118700 | 118800 | 118700 | 148 |
| 492 | 20240119 | 130400 | 4821440400 | 118800 | 118600 | 118800 | 118400 | 131 |
| 493 | 20240119 | 130300 | 4805907200 | 118400 | 118500 | 118700 | 118400 | 76 |
| 494 | 20240119 | 130200 | 4796897500 | 118500 | 118400 | 118500 | 118400 | 65 |
| 495 | 20240119 | 130100 | 4789199600 | 118400 | 118300 | 118400 | 118300 | 70 |
| 496 | 20240119 | 130000 | 4780915600 | 118300 | 118300 | 118300 | 118200 | 108 |
| 497 | 20240119 | 125900 | 4768145800 | 118400 | 118500 | 118500 | 118400 | 43 |
| 498 | 20240119 | 125800 | 4763054200 | 118500 | 118500 | 118500 | 118500 | 24 |
| 499 | 20240119 | 125700 | 4760210200 | 118400 | 118400 | 118500 | 118400 | 80 |
| 500 | 20240119 | 125600 | 4750737800 | 118400 | 118400 | 118500 | 118400 | 104 |
| 501 | 20240119 | 125500 | 4738423700 | 118400 | 118200 | 118400 | 118200 | 22 |
| 502 | 20240119 | 125400 | 4735819100 | 118300 | 118300 | 118400 | 118300 | 48 |
| 503 | 20240119 | 125300 | 4730140000 | 118400 | 118300 | 118400 | 118200 | 112 |
| 504 | 20240119 | 125200 | 4716893200 | 118400 | 118300 | 118400 | 118200 | 79 |
| 505 | 20240119 | 125100 | 4707547600 | 118200 | 118300 | 118300 | 118200 | 24 |
| 506 | 20240119 | 125000 | 4704708800 | 118400 | 118400 | 118400 | 118400 | 40 |
| 507 | 20240119 | 124900 | 4699972800 | 118400 | 118400 | 118500 | 118400 | 50 |
| 508 | 20240119 | 124800 | 4694049800 | 118400 | 118200 | 118500 | 118200 | 46 |
| 509 | 20240119 | 124700 | 4688605400 | 118300 | 118300 | 118400 | 118300 | 240 |
| 510 | 20240119 | 124600 | 4660193700 | 118400 | 118300 | 118400 | 118300 | 33 |
| 511 | 20240119 | 124500 | 4656286600 | 118300 | 118500 | 118500 | 118300 | 82 |
| 512 | 20240119 | 124400 | 4646580800 | 118500 | 118500 | 118500 | 118400 | 148 |
| 513 | 20240119 | 124300 | 4629056800 | 118400 | 118200 | 118500 | 118200 | 269 |
| 514 | 20240119 | 124200 | 4597234200 | 118200 | 118100 | 118200 | 118000 | 123 |
| 515 | 20240119 | 124100 | 4582713900 | 118100 | 118100 | 118100 | 118100 | 91 |
| 516 | 20240119 | 124000 | 4571966800 | 118100 | 118100 | 118100 | 118100 | 7 |
| 517 | 20240119 | 123900 | 4571140100 | 118100 | 118200 | 118200 | 118000 | 104 |
| 518 | 20240119 | 123800 | 4558858200 | 118200 | 118200 | 118200 | 118200 | 63 |
| 519 | 20240119 | 123700 | 4551411600 | 118200 | 118200 | 118200 | 118200 | 40 |
| 520 | 20240119 | 123600 | 4546683600 | 118200 | 118000 | 118200 | 118000 | 154 |
| 521 | 20240119 | 123500 | 4528494900 | 118100 | 118200 | 118200 | 118000 | 32 |
| 522 | 20240119 | 123400 | 4524714900 | 118000 | 118200 | 118300 | 118000 | 77 |
| 523 | 20240119 | 123300 | 4515614200 | 118200 | 118200 | 118200 | 118000 | 32 |
| 524 | 20240119 | 123200 | 4511834200 | 118100 | 118200 | 118200 | 118100 | 98 |
| 525 | 20240119 | 123100 | 4500260100 | 118100 | 118000 | 118100 | 118000 | 29 |
| 526 | 20240119 | 123000 | 4496835600 | 118100 | 118200 | 118200 | 118000 | 61 |
| 527 | 20240119 | 122900 | 4489631500 | 118100 | 118100 | 118200 | 118100 | 74 |
| 528 | 20240119 | 122800 | 4480887600 | 118200 | 118200 | 118200 | 118200 | 59 |
| 529 | 20240119 | 122700 | 4473913800 | 118200 | 118100 | 118200 | 118000 | 51 |
| 530 | 20240119 | 122600 | 4467890600 | 118100 | 118100 | 118100 | 118100 | 55 |
| 531 | 20240119 | 122500 | 4461395100 | 118000 | 118100 | 118100 | 118000 | 45 |
| 532 | 20240119 | 122400 | 4456080700 | 118200 | 118200 | 118200 | 118200 | 15 |
| 533 | 20240119 | 122300 | 4454307700 | 118100 | 118300 | 118300 | 118100 | 121 |
| 534 | 20240119 | 122200 | 4440004400 | 118300 | 118100 | 118300 | 118100 | 111 |
| 535 | 20240119 | 122100 | 4426892000 | 118100 | 118100 | 118100 | 118000 | 152 |
| 536 | 20240119 | 122000 | 4408947500 | 118100 | 118100 | 118100 | 118000 | 82 |
| 537 | 20240119 | 121900 | 4399264900 | 118100 | 118100 | 118100 | 118000 | 69 |
| 538 | 20240119 | 121800 | 4391116900 | 118100 | 118100 | 118100 | 118000 | 45 |
| 539 | 20240119 | 121700 | 4385802500 | 118100 | 118200 | 118300 | 118100 | 90 |
| 540 | 20240119 | 121600 | 4375168800 | 118200 | 118300 | 118300 | 118100 | 96 |
| 541 | 20240119 | 121500 | 4363822400 | 118300 | 118200 | 118300 | 118200 | 94 |
| 542 | 20240119 | 121400 | 4352708100 | 118200 | 118400 | 118400 | 118200 | 28 |
| 543 | 20240119 | 121300 | 4349396100 | 118300 | 118400 | 118400 | 118300 | 120 |
| 544 | 20240119 | 121200 | 4335191400 | 118400 | 118200 | 118400 | 118100 | 32 |
| 545 | 20240119 | 121100 | 4331407100 | 118200 | 118000 | 118200 | 118000 | 53 |
| 546 | 20240119 | 121000 | 4325147200 | 118000 | 118300 | 118400 | 118000 | 109 |
| 547 | 20240119 | 120900 | 4312267700 | 118200 | 118300 | 118400 | 118200 | 54 |
| 548 | 20240119 | 120800 | 4305879500 | 118300 | 118300 | 118300 | 118300 | 24 |
| 549 | 20240119 | 120700 | 4303040300 | 118300 | 118200 | 118400 | 118200 | 100 |
| 550 | 20240119 | 120600 | 4291211100 | 118200 | 118500 | 118500 | 118200 | 168 |
| 551 | 20240119 | 120500 | 4271328000 | 118400 | 118600 | 118600 | 118400 | 123 |
| 552 | 20240119 | 120400 | 4256752800 | 118500 | 118600 | 118600 | 118500 | 53 |
| 553 | 20240119 | 120300 | 4250468900 | 118700 | 118600 | 118800 | 118500 | 289 |
| 554 | 20240119 | 120200 | 4216209900 | 118600 | 118600 | 118600 | 118500 | 44 |
| 555 | 20240119 | 120100 | 4210991900 | 118600 | 118700 | 118700 | 118600 | 198 |
| 556 | 20240119 | 120000 | 4187505800 | 118800 | 118800 | 118900 | 118800 | 202 |
| 557 | 20240119 | 115900 | 4163496200 | 118700 | 118700 | 118800 | 118600 | 97 |
| 558 | 20240119 | 115800 | 4151982400 | 118700 | 118700 | 118700 | 118600 | 69 |
| 559 | 20240119 | 115700 | 4143793100 | 118600 | 118700 | 118700 | 118600 | 79 |
| 560 | 20240119 | 115600 | 4134420300 | 118700 | 118900 | 118900 | 118700 | 207 |
| 561 | 20240119 | 115500 | 4109827600 | 118900 | 118700 | 118900 | 118700 | 143 |
| 562 | 20240119 | 115400 | 4092828800 | 118800 | 118700 | 118900 | 118700 | 142 |
| 563 | 20240119 | 115300 | 4075962200 | 118700 | 118800 | 118800 | 118600 | 114 |
| 564 | 20240119 | 115200 | 4062426700 | 118900 | 118900 | 118900 | 118800 | 109 |
| 565 | 20240119 | 115100 | 4049467900 | 118900 | 118900 | 118900 | 118800 | 112 |
| 566 | 20240119 | 115000 | 4036152000 | 118900 | 118700 | 118900 | 118700 | 144 |
| 567 | 20240119 | 114900 | 4019037400 | 118800 | 118900 | 118900 | 118800 | 195 |
| 568 | 20240119 | 114800 | 3995860200 | 118900 | 118800 | 118900 | 118800 | 113 |
| 569 | 20240119 | 114700 | 3982424600 | 118900 | 118800 | 118900 | 118800 | 46 |
| 570 | 20240119 | 114600 | 3976957400 | 118800 | 118800 | 118800 | 118700 | 78 |
| 571 | 20240119 | 114500 | 3967691500 | 118900 | 118800 | 118900 | 118800 | 103 |
| 572 | 20240119 | 114400 | 3955450700 | 118800 | 118700 | 118900 | 118700 | 144 |
| 573 | 20240119 | 114300 | 3938343500 | 118800 | 118700 | 118800 | 118700 | 69 |
| 574 | 20240119 | 114200 | 3930151700 | 118700 | 118800 | 118800 | 118600 | 138 |
| 575 | 20240119 | 114100 | 3913762800 | 118800 | 118600 | 118800 | 118500 | 107 |
| 576 | 20240119 | 114000 | 3901056200 | 118700 | 118800 | 118800 | 118600 | 111 |
| 577 | 20240119 | 113900 | 3887872400 | 118800 | 118600 | 118800 | 118500 | 1062 |
| 578 | 20240119 | 113800 | 3761834900 | 118600 | 118500 | 118600 | 118500 | 100 |
| 579 | 20240119 | 113700 | 3749975900 | 118600 | 118600 | 118600 | 118600 | 147 |
| 580 | 20240119 | 113600 | 3732541700 | 118600 | 118500 | 118600 | 118400 | 117 |
| 581 | 20240119 | 113500 | 3718670400 | 118500 | 118600 | 118600 | 118500 | 187 |
| 582 | 20240119 | 113400 | 3696501000 | 118600 | 118600 | 118600 | 118500 | 111 |
| 583 | 20240119 | 113300 | 3683336800 | 118600 | 118500 | 118600 | 118500 | 61 |
| 584 | 20240119 | 113200 | 3676103900 | 118400 | 118400 | 118400 | 118300 | 114 |
| 585 | 20240119 | 113100 | 3662606400 | 118500 | 118500 | 118500 | 118400 | 72 |
| 586 | 20240119 | 113000 | 3654074600 | 118500 | 118500 | 118500 | 118400 | 111 |
| 587 | 20240119 | 112900 | 3640921700 | 118300 | 118400 | 118500 | 118300 | 144 |
| 588 | 20240119 | 112800 | 3623870600 | 118400 | 118400 | 118500 | 118400 | 239 |
| 589 | 20240119 | 112700 | 3595572900 | 118500 | 118500 | 118500 | 118400 | 69 |
| 590 | 20240119 | 112600 | 3587396500 | 118500 | 118300 | 118500 | 118300 | 70 |
| 591 | 20240119 | 112500 | 3579108900 | 118300 | 118400 | 118400 | 118300 | 69 |
| 592 | 20240119 | 112400 | 3570943600 | 118400 | 118500 | 118500 | 118200 | 246 |
| 593 | 20240119 | 112300 | 3541831400 | 118400 | 118300 | 118400 | 118300 | 106 |
| 594 | 20240119 | 112200 | 3529281400 | 118300 | 118200 | 118400 | 118200 | 659 |
| 595 | 20240119 | 112100 | 3451323700 | 118200 | 118300 | 118300 | 118100 | 148 |
| 596 | 20240119 | 112000 | 3433818300 | 118200 | 118300 | 118300 | 118200 | 61 |
| 597 | 20240119 | 111900 | 3426603400 | 118300 | 118300 | 118300 | 118200 | 148 |
| 598 | 20240119 | 111800 | 3409096700 | 118100 | 118200 | 118300 | 118100 | 56 |
| 599 | 20240119 | 111700 | 3402477000 | 118200 | 118200 | 118300 | 118100 | 89 |
| 600 | 20240119 | 111600 | 3391957200 | 118200 | 118200 | 118300 | 118200 | 118 |
| 601 | 20240119 | 111500 | 3378009100 | 118300 | 118200 | 118300 | 118100 | 64 |
| 602 | 20240119 | 111400 | 3370442300 | 118200 | 118200 | 118300 | 118100 | 239 |
| 603 | 20240119 | 111300 | 3342182300 | 118300 | 118300 | 118300 | 118200 | 65 |
| 604 | 20240119 | 111200 | 3334493800 | 118300 | 118300 | 118300 | 118200 | 50 |
| 605 | 20240119 | 111100 | 3328579200 | 118300 | 118300 | 118300 | 118200 | 110 |
| 606 | 20240119 | 111000 | 3315567500 | 118300 | 118200 | 118400 | 118200 | 199 |
| 607 | 20240119 | 110900 | 3292033400 | 118300 | 118300 | 118300 | 118200 | 145 |
| 608 | 20240119 | 110800 | 3274880400 | 118300 | 118300 | 118400 | 118300 | 67 |
| 609 | 20240119 | 110700 | 3266951700 | 118300 | 118200 | 118300 | 118200 | 158 |
| 610 | 20240119 | 110600 | 3248260400 | 118300 | 118300 | 118300 | 118300 | 61 |
| 611 | 20240119 | 110500 | 3241044100 | 118300 | 118300 | 118300 | 118200 | 58 |
| 612 | 20240119 | 110400 | 3234183300 | 118300 | 118200 | 118300 | 118100 | 113 |
| 613 | 20240119 | 110300 | 3220829700 | 118300 | 118400 | 118400 | 118300 | 113 |
| 614 | 20240119 | 110200 | 3207459100 | 118400 | 118300 | 118400 | 118300 | 118 |
| 615 | 20240119 | 110100 | 3193490200 | 118400 | 118400 | 118400 | 118300 | 60 |
| 616 | 20240119 | 110000 | 3186391200 | 118300 | 118400 | 118400 | 118300 | 131 |
| 617 | 20240119 | 105900 | 3170890600 | 118400 | 118400 | 118400 | 118300 | 150 |
| 618 | 20240119 | 105800 | 3153130700 | 118400 | 118300 | 118400 | 118200 | 242 |
| 619 | 20240119 | 105700 | 3124495700 | 118300 | 118200 | 118400 | 118200 | 112 |
| 620 | 20240119 | 105600 | 3111246200 | 118300 | 118300 | 118400 | 118200 | 100 |
| 621 | 20240119 | 105500 | 3099415300 | 118300 | 118200 | 118300 | 118200 | 134 |
| 622 | 20240119 | 105400 | 3083563600 | 118300 | 118300 | 118300 | 118300 | 73 |
| 623 | 20240119 | 105300 | 3074927700 | 118200 | 118300 | 118300 | 118200 | 77 |
| 624 | 20240119 | 105200 | 3065825600 | 118300 | 118300 | 118300 | 118200 | 96 |
| 625 | 20240119 | 105100 | 3054469400 | 118300 | 118200 | 118300 | 118200 | 89 |
| 626 | 20240119 | 105000 | 3043942600 | 118100 | 118100 | 118100 | 118000 | 66 |
| 627 | 20240119 | 104900 | 3036150100 | 118100 | 118300 | 118400 | 118100 | 99 |
| 628 | 20240119 | 104800 | 3024445000 | 118400 | 118400 | 118400 | 118300 | 223 |
| 629 | 20240119 | 104700 | 2998043500 | 118400 | 118400 | 118400 | 118300 | 93 |
| 630 | 20240119 | 104600 | 2987032500 | 118400 | 118100 | 118400 | 118000 | 174 |
| 631 | 20240119 | 104500 | 2966482000 | 118100 | 118200 | 118200 | 118100 | 70 |
| 632 | 20240119 | 104400 | 2958208400 | 118200 | 118300 | 118500 | 118200 | 173 |
| 633 | 20240119 | 104300 | 2937741100 | 118300 | 118200 | 118400 | 118200 | 132 |
| 634 | 20240119 | 104200 | 2922118400 | 118200 | 118400 | 118400 | 118200 | 102 |
| 635 | 20240119 | 104100 | 2910049800 | 118400 | 118500 | 118500 | 118300 | 124 |
| 636 | 20240119 | 104000 | 2895367800 | 118500 | 118200 | 118500 | 118200 | 152 |
| 637 | 20240119 | 103900 | 2877361500 | 118300 | 118200 | 118300 | 118200 | 159 |
| 638 | 20240119 | 103800 | 2858559300 | 118300 | 118200 | 118300 | 118200 | 106 |
| 639 | 20240119 | 103700 | 2846027800 | 118100 | 118200 | 118200 | 118100 | 43 |
| 640 | 20240119 | 103600 | 2840945800 | 118100 | 118000 | 118100 | 117900 | 64 |
| 641 | 20240119 | 103500 | 2833392600 | 118000 | 118100 | 118100 | 117900 | 71 |
| 642 | 20240119 | 103400 | 2825014200 | 117900 | 117900 | 118000 | 117900 | 99 |
| 643 | 20240119 | 103300 | 2813333600 | 117900 | 117900 | 118000 | 117900 | 81 |
| 644 | 20240119 | 103200 | 2803782900 | 117900 | 117900 | 117900 | 117700 | 136 |
| 645 | 20240119 | 103100 | 2787757500 | 117900 | 117800 | 117900 | 117700 | 87 |
| 646 | 20240119 | 103000 | 2777510700 | 117800 | 117800 | 117800 | 117700 | 34 |
| 647 | 20240119 | 102900 | 2773506200 | 117800 | 117800 | 117800 | 117700 | 138 |
| 648 | 20240119 | 102800 | 2757251600 | 117800 | 117900 | 117900 | 117800 | 103 |
| 649 | 20240119 | 102700 | 2745114800 | 118000 | 118000 | 118000 | 117800 | 234 |
| 650 | 20240119 | 102600 | 2717525800 | 118000 | 118100 | 118100 | 118000 | 72 |
| 651 | 20240119 | 102500 | 2709022700 | 118100 | 118100 | 118200 | 118000 | 137 |
| 652 | 20240119 | 102400 | 2692843100 | 118100 | 118300 | 118300 | 118100 | 92 |
| 653 | 20240119 | 102300 | 2681965900 | 118300 | 118300 | 118300 | 118200 | 239 |
| 654 | 20240119 | 102200 | 2653697600 | 118200 | 118200 | 118200 | 118100 | 105 |
| 655 | 20240119 | 102100 | 2641286800 | 118200 | 118300 | 118300 | 118100 | 97 |
| 656 | 20240119 | 102000 | 2629824200 | 118300 | 118100 | 118300 | 118100 | 48 |
| 657 | 20240119 | 101900 | 2624151600 | 118100 | 118100 | 118100 | 118000 | 94 |
| 658 | 20240119 | 101800 | 2613050800 | 118100 | 118000 | 118100 | 118000 | 67 |
| 659 | 20240119 | 101700 | 2605141000 | 117600 | 118000 | 118000 | 117500 | 2951 |
| 660 | 20240119 | 101600 | 2258245700 | 118000 | 118300 | 118300 | 117900 | 305 |
| 661 | 20240119 | 101500 | 2222247400 | 118200 | 118100 | 118300 | 118100 | 91 |
| 662 | 20240119 | 101400 | 2211491700 | 118100 | 118300 | 118300 | 118100 | 146 |
| 663 | 20240119 | 101300 | 2194233500 | 118300 | 118300 | 118400 | 118300 | 137 |
| 664 | 20240119 | 101200 | 2178017700 | 118300 | 118400 | 118400 | 118300 | 98 |
| 665 | 20240119 | 101100 | 2166423700 | 118400 | 118400 | 118400 | 118300 | 185 |
| 666 | 20240119 | 101000 | 2144520400 | 118400 | 118500 | 118500 | 118300 | 93 |
| 667 | 20240119 | 100900 | 2133510100 | 118500 | 118500 | 118500 | 118400 | 301 |
| 668 | 20240119 | 100800 | 2097849500 | 118400 | 118500 | 118500 | 118400 | 86 |
| 669 | 20240119 | 100700 | 2087658700 | 118400 | 118500 | 118500 | 118400 | 176 |
| 670 | 20240119 | 100600 | 2066810100 | 118400 | 118400 | 118500 | 118400 | 51 |
| 671 | 20240119 | 100500 | 2060770800 | 118500 | 118400 | 118500 | 118400 | 129 |
| 672 | 20240119 | 100400 | 2045496400 | 118400 | 118400 | 118500 | 118400 | 105 |
| 673 | 20240119 | 100300 | 2033063700 | 118400 | 118400 | 118500 | 118400 | 88 |
| 674 | 20240119 | 100200 | 2022642600 | 118400 | 118500 | 118500 | 118300 | 91 |
| 675 | 20240119 | 100100 | 2011861700 | 118500 | 118400 | 118500 | 118300 | 147 |
| 676 | 20240119 | 100000 | 1994462100 | 118300 | 118400 | 118400 | 118100 | 150 |
| 677 | 20240119 | 095900 | 1976714200 | 118400 | 118300 | 118400 | 118300 | 94 |
| 678 | 20240119 | 095800 | 1965585800 | 118300 | 118200 | 118400 | 118200 | 113 |
| 679 | 20240119 | 095700 | 1952217700 | 118200 | 118300 | 118400 | 118200 | 126 |
| 680 | 20240119 | 095600 | 1937314300 | 118200 | 118400 | 118400 | 118200 | 98 |
| 681 | 20240119 | 095500 | 1925716700 | 118400 | 118300 | 118500 | 118300 | 60 |
| 682 | 20240119 | 095400 | 1918613300 | 118300 | 118300 | 118500 | 118300 | 119 |
| 683 | 20240119 | 095300 | 1904527200 | 118400 | 118500 | 118500 | 118200 | 236 |
| 684 | 20240119 | 095200 | 1876596600 | 118500 | 118400 | 118500 | 118300 | 119 |
| 685 | 20240119 | 095100 | 1862502500 | 118400 | 118400 | 118500 | 118300 | 209 |
| 686 | 20240119 | 095000 | 1837757100 | 118500 | 118500 | 118600 | 118400 | 275 |
| 687 | 20240119 | 094900 | 1805185600 | 118500 | 118500 | 118600 | 118400 | 157 |
| 688 | 20240119 | 094800 | 1786587000 | 118500 | 118500 | 118500 | 118400 | 69 |
| 689 | 20240119 | 094700 | 1778410600 | 118400 | 118500 | 118600 | 118400 | 149 |
| 690 | 20240119 | 094600 | 1760754600 | 118500 | 118500 | 118500 | 118400 | 100 |
| 691 | 20240119 | 094500 | 1748904700 | 118600 | 118400 | 118600 | 118400 | 147 |
| 692 | 20240119 | 094400 | 1731490400 | 118400 | 118500 | 118500 | 118400 | 62 |
| 693 | 20240119 | 094300 | 1724143700 | 118500 | 118500 | 118500 | 118400 | 204 |
| 694 | 20240119 | 094200 | 1699979800 | 118500 | 118500 | 118500 | 118400 | 269 |
| 695 | 20240119 | 094100 | 1668110300 | 118400 | 118500 | 118500 | 118400 | 117 |
| 696 | 20240119 | 094000 | 1654248800 | 118400 | 118500 | 118600 | 118400 | 98 |
| 697 | 20240119 | 093900 | 1642635600 | 118600 | 118500 | 118600 | 118400 | 195 |
| 698 | 20240119 | 093800 | 1619526400 | 118500 | 118400 | 118600 | 118400 | 135 |
| 699 | 20240119 | 093700 | 1603529600 | 118500 | 118500 | 118500 | 118400 | 91 |
| 700 | 20240119 | 093600 | 1592746300 | 118500 | 118500 | 118600 | 118500 | 108 |
| 701 | 20240119 | 093500 | 1579947500 | 118500 | 118500 | 118500 | 118400 | 255 |
| 702 | 20240119 | 093400 | 1549740000 | 118500 | 118600 | 118600 | 118400 | 177 |
| 703 | 20240119 | 093300 | 1528765800 | 118600 | 118500 | 118700 | 118500 | 304 |
| 704 | 20240119 | 093200 | 1492705200 | 118500 | 118600 | 118600 | 118500 | 176 |
| 705 | 20240119 | 093100 | 1471842500 | 118600 | 118600 | 118700 | 118500 | 251 |
| 706 | 20240119 | 093000 | 1442062900 | 118500 | 118200 | 118600 | 118100 | 1161 |
| 707 | 20240119 | 092900 | 1304584200 | 118200 | 118100 | 118200 | 118100 | 215 |
| 708 | 20240119 | 092800 | 1279185700 | 118100 | 118000 | 118200 | 118000 | 141 |
| 709 | 20240119 | 092700 | 1262539200 | 118000 | 118100 | 118200 | 117900 | 231 |
| 710 | 20240119 | 092600 | 1235272500 | 117900 | 118100 | 118200 | 117900 | 187 |
| 711 | 20240119 | 092500 | 1213181000 | 118100 | 117700 | 118100 | 117600 | 1702 |
| 712 | 20240119 | 092400 | 1012541600 | 117600 | 117500 | 117700 | 117500 | 234 |
| 713 | 20240119 | 092300 | 985022900 | 117600 | 117600 | 117700 | 117500 | 312 |
| 714 | 20240119 | 092200 | 948343600 | 117600 | 117700 | 117700 | 117600 | 55 |
| 715 | 20240119 | 092100 | 941874400 | 117700 | 117600 | 117800 | 117500 | 181 |
| 716 | 20240119 | 092000 | 920567200 | 117600 | 117600 | 117600 | 117500 | 211 |
| 717 | 20240119 | 091900 | 895754000 | 117600 | 117500 | 117600 | 117400 | 89 |
| 718 | 20240119 | 091800 | 885297500 | 117600 | 117400 | 117600 | 117400 | 195 |
| 719 | 20240119 | 091700 | 862376800 | 117500 | 117200 | 117500 | 117200 | 277 |
| 720 | 20240119 | 091600 | 829875800 | 117300 | 117100 | 117300 | 117100 | 55 |
| 721 | 20240119 | 091500 | 823429900 | 117100 | 117100 | 117300 | 117100 | 97 |
| 722 | 20240119 | 091400 | 812063700 | 117200 | 117100 | 117200 | 117100 | 215 |
| 723 | 20240119 | 091300 | 786870000 | 117200 | 117200 | 117200 | 117000 | 127 |
| 724 | 20240119 | 091200 | 771994400 | 117300 | 117200 | 117400 | 117100 | 628 |
| 725 | 20240119 | 091100 | 698411600 | 117300 | 117300 | 117400 | 117200 | 624 |
| 726 | 20240119 | 091000 | 625244900 | 117400 | 117700 | 117900 | 117400 | 1048 |
| 727 | 20240119 | 090900 | 501995900 | 117700 | 117400 | 117700 | 117300 | 819 |
| 728 | 20240119 | 090800 | 405759000 | 117400 | 117400 | 117500 | 117200 | 723 |
| 729 | 20240119 | 090700 | 320920700 | 117300 | 117200 | 117400 | 117100 | 303 |
| 730 | 20240119 | 090600 | 285377700 | 117200 | 117200 | 117400 | 117100 | 156 |
| 731 | 20240119 | 090500 | 267085900 | 117200 | 116700 | 117200 | 116600 | 439 |
| 732 | 20240119 | 090400 | 215742200 | 116600 | 116600 | 116600 | 116400 | 247 |
| 733 | 20240119 | 090300 | 186958300 | 116600 | 116500 | 116600 | 116300 | 256 |
| 734 | 20240119 | 090200 | 157137200 | 116500 | 116100 | 116500 | 116000 | 575 |
| 735 | 20240119 | 090100 | 90289500 | 116000 | 116400 | 116500 | 116000 | 109 |
| 736 | 20240119 | 090000 | 77623100 | 116400 | 115800 | 116600 | 115800 | 670 |