34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 3 | 20240116 | 192900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20240116 | 192800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20240116 | 192700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20240116 | 192600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20240116 | 192500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20240116 | 192400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20240116 | 192300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20240116 | 192200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20240116 | 192100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20240116 | 192000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20240116 | 191900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20240116 | 191800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20240116 | 191700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20240116 | 191600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20240116 | 191500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20240116 | 191400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20240116 | 191300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20240116 | 191200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20240116 | 191100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20240116 | 191000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20240116 | 190900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20240116 | 190800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20240116 | 190700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20240116 | 190600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20240116 | 190500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20240116 | 190400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20240116 | 190300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20240116 | 190200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20240116 | 190100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20240116 | 190000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 33 | 20240116 | 185900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20240116 | 185800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20240116 | 185700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20240116 | 185600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20240116 | 185500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20240116 | 185400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20240116 | 185300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20240116 | 185200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20240116 | 185100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20240116 | 185000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20240116 | 184900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20240116 | 184800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20240116 | 184700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20240116 | 184600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20240116 | 184500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20240116 | 184400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20240116 | 184300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20240116 | 184200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20240116 | 184100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20240116 | 184000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20240116 | 183900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20240116 | 183800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20240116 | 183700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20240116 | 183600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20240116 | 183500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20240116 | 183400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20240116 | 183300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20240116 | 183200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20240116 | 183100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20240116 | 183000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 63 | 20240116 | 182900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20240116 | 182800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20240116 | 182700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20240116 | 182600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20240116 | 182500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20240116 | 182400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20240116 | 182300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20240116 | 182200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20240116 | 182100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20240116 | 182000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20240116 | 181900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20240116 | 181800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20240116 | 181700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20240116 | 181600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20240116 | 181500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20240116 | 181400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20240116 | 181300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20240116 | 181200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20240116 | 181100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20240116 | 181000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20240116 | 180900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20240116 | 180800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20240116 | 180700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20240116 | 180600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20240116 | 180500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20240116 | 180400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20240116 | 180300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20240116 | 180200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20240116 | 180100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20240116 | 180000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 93 | 20240116 | 175900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20240116 | 175800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20240116 | 175700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20240116 | 175600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20240116 | 175500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20240116 | 175400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20240116 | 175300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20240116 | 175200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20240116 | 175100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20240116 | 175000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20240116 | 174900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20240116 | 174800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20240116 | 174700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20240116 | 174600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20240116 | 174500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20240116 | 174400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20240116 | 174300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20240116 | 174200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20240116 | 174100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20240116 | 174000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20240116 | 173900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20240116 | 173800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20240116 | 173700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20240116 | 173600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20240116 | 173500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20240116 | 173400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20240116 | 173300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20240116 | 173200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20240116 | 173100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20240116 | 173000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 123 | 20240116 | 172900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20240116 | 172800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20240116 | 172700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20240116 | 172600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20240116 | 172500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20240116 | 172400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20240116 | 172300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20240116 | 172200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20240116 | 172100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20240116 | 172000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20240116 | 171900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20240116 | 171800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20240116 | 171700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20240116 | 171600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20240116 | 171500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20240116 | 171400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20240116 | 171300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20240116 | 171200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20240116 | 171100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20240116 | 171000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20240116 | 170900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20240116 | 170800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20240116 | 170700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20240116 | 170600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20240116 | 170500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20240116 | 170400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20240116 | 170300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20240116 | 170200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20240116 | 170100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20240116 | 170000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 153 | 20240116 | 165900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20240116 | 165800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20240116 | 165700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20240116 | 165600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20240116 | 165500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20240116 | 165400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20240116 | 165300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20240116 | 165200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20240116 | 165100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20240116 | 165000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20240116 | 164900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20240116 | 164800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20240116 | 164700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20240116 | 164600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20240116 | 164500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20240116 | 164400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20240116 | 164300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20240116 | 164200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20240116 | 164100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20240116 | 164000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20240116 | 163900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20240116 | 163800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20240116 | 163700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20240116 | 163600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20240116 | 163500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20240116 | 163400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20240116 | 163300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20240116 | 163200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20240116 | 163100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20240116 | 163000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 183 | 20240116 | 162900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20240116 | 162800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20240116 | 162700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20240116 | 162600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20240116 | 162500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20240116 | 162400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20240116 | 162300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20240116 | 162200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20240116 | 162100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20240116 | 162000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20240116 | 161900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20240116 | 161800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20240116 | 161700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20240116 | 161600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20240116 | 161500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20240116 | 161400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20240116 | 161300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20240116 | 161200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20240116 | 161100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20240116 | 161000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20240116 | 160900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20240116 | 160800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20240116 | 160700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20240116 | 160600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20240116 | 160500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20240116 | 160400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20240116 | 160300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20240116 | 160200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20240116 | 160100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20240116 | 160000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 10128 |
| 213 | 20240116 | 155900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 214 | 20240116 | 155800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 215 | 20240116 | 155700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20240116 | 155600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20240116 | 155500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20240116 | 155400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20240116 | 155300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20240116 | 155200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20240116 | 155100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20240116 | 155000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20240116 | 154900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20240116 | 154800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20240116 | 154700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20240116 | 154600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20240116 | 154500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 228 | 20240116 | 154400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 229 | 20240116 | 154300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 230 | 20240116 | 154200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 231 | 20240116 | 154100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 232 | 20240116 | 154000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 233 | 20240116 | 153900 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 234 | 20240116 | 153800 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 235 | 20240116 | 153700 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 236 | 20240116 | 153600 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 237 | 20240116 | 153500 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 238 | 20240116 | 153400 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 239 | 20240116 | 153300 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 240 | 20240116 | 153200 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 241 | 20240116 | 153100 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 0 |
| 242 | 20240116 | 153000 | 15845426300 | 53900 | 53900 | 53900 | 53900 | 20256 |
| 243 | 20240116 | 152900 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 244 | 20240116 | 152800 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 245 | 20240116 | 152700 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 246 | 20240116 | 152600 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 247 | 20240116 | 152500 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 248 | 20240116 | 152400 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 249 | 20240116 | 152300 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 250 | 20240116 | 152200 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 251 | 20240116 | 152100 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 252 | 20240116 | 152000 | 15299527100 | 54000 | 54000 | 54000 | 54000 | 0 |
| 253 | 20240116 | 151900 | 15299527100 | 54000 | 53900 | 54000 | 53900 | 2401 |
| 254 | 20240116 | 151800 | 15170053700 | 53900 | 53900 | 54000 | 53800 | 454 |
| 255 | 20240116 | 151700 | 15145574500 | 53900 | 54000 | 54000 | 53800 | 1301 |
| 256 | 20240116 | 151600 | 15075452200 | 53900 | 54000 | 54000 | 53900 | 4162 |
| 257 | 20240116 | 151500 | 14851112000 | 54000 | 54000 | 54000 | 53900 | 579 |
| 258 | 20240116 | 151400 | 14819868700 | 54000 | 53900 | 54000 | 53800 | 2275 |
| 259 | 20240116 | 151300 | 14697251800 | 53900 | 53900 | 53900 | 53800 | 566 |
| 260 | 20240116 | 151200 | 14666777200 | 53900 | 53900 | 54000 | 53800 | 510 |
| 261 | 20240116 | 151100 | 14639298500 | 53900 | 53800 | 54000 | 53800 | 829 |
| 262 | 20240116 | 151000 | 14594643200 | 53900 | 53900 | 54000 | 53800 | 1359 |
| 263 | 20240116 | 150900 | 14521379700 | 53900 | 53800 | 54000 | 53800 | 1978 |
| 264 | 20240116 | 150800 | 14414730800 | 53800 | 53900 | 54000 | 53800 | 805 |
| 265 | 20240116 | 150700 | 14371341100 | 54000 | 53900 | 54000 | 53900 | 382 |
| 266 | 20240116 | 150600 | 14350737300 | 54000 | 54000 | 54000 | 53900 | 1246 |
| 267 | 20240116 | 150500 | 14283541200 | 53900 | 54000 | 54000 | 53900 | 301 |
| 268 | 20240116 | 150400 | 14267305300 | 54000 | 53900 | 54000 | 53900 | 568 |
| 269 | 20240116 | 150300 | 14236676600 | 54000 | 54000 | 54000 | 53900 | 611 |
| 270 | 20240116 | 150200 | 14203700500 | 53900 | 54000 | 54100 | 53900 | 1731 |
| 271 | 20240116 | 150100 | 14110368800 | 54000 | 54000 | 54100 | 53900 | 806 |
| 272 | 20240116 | 150000 | 14066852600 | 54000 | 54100 | 54100 | 53900 | 1489 |
| 273 | 20240116 | 145900 | 13986414000 | 54000 | 54000 | 54100 | 53900 | 5009 |
| 274 | 20240116 | 145800 | 13716170700 | 53900 | 54000 | 54000 | 53900 | 459 |
| 275 | 20240116 | 145700 | 13691408200 | 53900 | 53900 | 54000 | 53900 | 788 |
| 276 | 20240116 | 145600 | 13648891300 | 53900 | 54000 | 54000 | 53900 | 439 |
| 277 | 20240116 | 145500 | 13625216100 | 54000 | 54000 | 54100 | 53900 | 2531 |
| 278 | 20240116 | 145400 | 13488549500 | 54000 | 54100 | 54100 | 54000 | 703 |
| 279 | 20240116 | 145300 | 13450546300 | 54100 | 54100 | 54100 | 54000 | 488 |
| 280 | 20240116 | 145200 | 13424173200 | 54000 | 54000 | 54100 | 53900 | 747 |
| 281 | 20240116 | 145100 | 13383822700 | 54000 | 54100 | 54200 | 53900 | 1554 |
| 282 | 20240116 | 145000 | 13299863100 | 54100 | 54000 | 54100 | 54000 | 657 |
| 283 | 20240116 | 144900 | 13264374600 | 54100 | 54100 | 54200 | 54000 | 378 |
| 284 | 20240116 | 144800 | 13243936000 | 54200 | 54100 | 54200 | 54000 | 1118 |
| 285 | 20240116 | 144700 | 13183495800 | 54000 | 54200 | 54200 | 54000 | 321 |
| 286 | 20240116 | 144600 | 13166143100 | 54200 | 54200 | 54200 | 54000 | 1174 |
| 287 | 20240116 | 144500 | 13102634800 | 54100 | 54100 | 54100 | 54000 | 1126 |
| 288 | 20240116 | 144400 | 13041746600 | 54000 | 54100 | 54100 | 54000 | 697 |
| 289 | 20240116 | 144300 | 13004089900 | 54000 | 54100 | 54100 | 54000 | 369 |
| 290 | 20240116 | 144200 | 12984155300 | 54100 | 54100 | 54100 | 53900 | 1107 |
| 291 | 20240116 | 144100 | 12924342200 | 54100 | 54000 | 54100 | 53900 | 470 |
| 292 | 20240116 | 144000 | 12898965200 | 54100 | 54000 | 54100 | 53900 | 471 |
| 293 | 20240116 | 143900 | 12873523300 | 54000 | 54000 | 54100 | 54000 | 770 |
| 294 | 20240116 | 143800 | 12831899900 | 54000 | 54100 | 54100 | 54000 | 474 |
| 295 | 20240116 | 143700 | 12806294900 | 54100 | 54000 | 54100 | 54000 | 1756 |
| 296 | 20240116 | 143600 | 12711450100 | 54000 | 54100 | 54100 | 54000 | 580 |
| 297 | 20240116 | 143500 | 12680086100 | 54000 | 54000 | 54100 | 54000 | 262 |
| 298 | 20240116 | 143400 | 12665929000 | 54100 | 54200 | 54200 | 54000 | 515 |
| 299 | 20240116 | 143300 | 12638074000 | 54200 | 54100 | 54200 | 54000 | 602 |
| 300 | 20240116 | 143200 | 12605486700 | 54100 | 54100 | 54200 | 54000 | 658 |
| 301 | 20240116 | 143100 | 12569897800 | 54100 | 54200 | 54200 | 54000 | 458 |
| 302 | 20240116 | 143000 | 12545124500 | 54200 | 54100 | 54200 | 54000 | 766 |
| 303 | 20240116 | 142900 | 12503644700 | 54100 | 54100 | 54100 | 54000 | 239 |
| 304 | 20240116 | 142800 | 12490726100 | 54100 | 54000 | 54100 | 54000 | 381 |
| 305 | 20240116 | 142700 | 12470131200 | 54100 | 54000 | 54100 | 54000 | 697 |
| 306 | 20240116 | 142600 | 12432440900 | 54100 | 54100 | 54100 | 54000 | 964 |
| 307 | 20240116 | 142500 | 12380315400 | 54100 | 54200 | 54200 | 54100 | 236 |
| 308 | 20240116 | 142400 | 12367535300 | 54200 | 54200 | 54200 | 54100 | 668 |
| 309 | 20240116 | 142300 | 12331346400 | 54200 | 54200 | 54200 | 54100 | 339 |
| 310 | 20240116 | 142200 | 12312994400 | 54200 | 54200 | 54200 | 54100 | 197 |
| 311 | 20240116 | 142100 | 12302328000 | 54200 | 54200 | 54200 | 54100 | 967 |
| 312 | 20240116 | 142000 | 12249937300 | 54200 | 54100 | 54200 | 54100 | 445 |
| 313 | 20240116 | 141900 | 12225834600 | 54200 | 54200 | 54200 | 54100 | 426 |
| 314 | 20240116 | 141800 | 12202777500 | 54200 | 54100 | 54200 | 54000 | 748 |
| 315 | 20240116 | 141700 | 12162277100 | 54100 | 54200 | 54200 | 54100 | 734 |
| 316 | 20240116 | 141600 | 12122558200 | 54200 | 54200 | 54200 | 54100 | 339 |
| 317 | 20240116 | 141500 | 12104205700 | 54200 | 54200 | 54200 | 54100 | 684 |
| 318 | 20240116 | 141400 | 12067148000 | 54100 | 54200 | 54200 | 54100 | 304 |
| 319 | 20240116 | 141300 | 12050692800 | 54200 | 54200 | 54200 | 54100 | 274 |
| 320 | 20240116 | 141200 | 12035859500 | 54200 | 54200 | 54200 | 54100 | 693 |
| 321 | 20240116 | 141100 | 11998315400 | 54200 | 54200 | 54200 | 54100 | 196 |
| 322 | 20240116 | 141000 | 11987703400 | 54200 | 54200 | 54200 | 54100 | 280 |
| 323 | 20240116 | 140900 | 11972546400 | 54200 | 54200 | 54200 | 54100 | 667 |
| 324 | 20240116 | 140800 | 11936410700 | 54100 | 54200 | 54200 | 54100 | 1028 |
| 325 | 20240116 | 140700 | 11880780900 | 54200 | 54200 | 54200 | 54100 | 220 |
| 326 | 20240116 | 140600 | 11868867900 | 54200 | 54200 | 54200 | 54100 | 830 |
| 327 | 20240116 | 140500 | 11823903400 | 54200 | 54200 | 54200 | 54100 | 340 |
| 328 | 20240116 | 140400 | 11805492500 | 54200 | 54100 | 54200 | 54000 | 594 |
| 329 | 20240116 | 140300 | 11773354300 | 54100 | 54200 | 54200 | 54100 | 666 |
| 330 | 20240116 | 140200 | 11737271100 | 54200 | 54200 | 54200 | 54000 | 657 |
| 331 | 20240116 | 140100 | 11701763300 | 54000 | 54100 | 54200 | 54000 | 321 |
| 332 | 20240116 | 140000 | 11684394600 | 54200 | 54100 | 54200 | 54000 | 637 |
| 333 | 20240116 | 135900 | 11649886900 | 54100 | 54200 | 54200 | 54000 | 257 |
| 334 | 20240116 | 135800 | 11635977000 | 54200 | 54200 | 54200 | 54100 | 244 |
| 335 | 20240116 | 135700 | 11622769200 | 54100 | 54200 | 54200 | 54100 | 407 |
| 336 | 20240116 | 135600 | 11600725200 | 54200 | 54200 | 54200 | 54000 | 544 |
| 337 | 20240116 | 135500 | 11571256400 | 54100 | 54100 | 54100 | 54000 | 1338 |
| 338 | 20240116 | 135400 | 11498987700 | 54100 | 54100 | 54100 | 54000 | 355 |
| 339 | 20240116 | 135300 | 11479797400 | 54100 | 54000 | 54100 | 53900 | 2412 |
| 340 | 20240116 | 135200 | 11349523100 | 54000 | 54100 | 54100 | 54000 | 209 |
| 341 | 20240116 | 135100 | 11338226300 | 54000 | 54200 | 54200 | 54000 | 1412 |
| 342 | 20240116 | 135000 | 11261814400 | 54200 | 54200 | 54200 | 54100 | 315 |
| 343 | 20240116 | 134900 | 11244757400 | 54200 | 54300 | 54300 | 54200 | 991 |
| 344 | 20240116 | 134800 | 11191034500 | 54300 | 54300 | 54300 | 54200 | 574 |
| 345 | 20240116 | 134700 | 11159889100 | 54300 | 54300 | 54300 | 54200 | 299 |
| 346 | 20240116 | 134600 | 11143672500 | 54300 | 54200 | 54300 | 54200 | 282 |
| 347 | 20240116 | 134500 | 11128377300 | 54300 | 54100 | 54300 | 54100 | 769 |
| 348 | 20240116 | 134400 | 11086695700 | 54200 | 54200 | 54200 | 54100 | 552 |
| 349 | 20240116 | 134300 | 11056793000 | 54200 | 54200 | 54200 | 54100 | 393 |
| 350 | 20240116 | 134200 | 11035508300 | 54200 | 54100 | 54300 | 54100 | 680 |
| 351 | 20240116 | 134100 | 10998672900 | 54200 | 54300 | 54300 | 54100 | 291 |
| 352 | 20240116 | 134000 | 10982886900 | 54100 | 54200 | 54300 | 54100 | 320 |
| 353 | 20240116 | 133900 | 10965543600 | 54300 | 54300 | 54300 | 54200 | 843 |
| 354 | 20240116 | 133800 | 10919833800 | 54300 | 54200 | 54300 | 54100 | 534 |
| 355 | 20240116 | 133700 | 10890883300 | 54200 | 54300 | 54300 | 54100 | 598 |
| 356 | 20240116 | 133600 | 10858444100 | 54300 | 54300 | 54300 | 54100 | 627 |
| 357 | 20240116 | 133500 | 10824449600 | 54300 | 54200 | 54300 | 54100 | 511 |
| 358 | 20240116 | 133400 | 10796757100 | 54200 | 54200 | 54300 | 54100 | 191 |
| 359 | 20240116 | 133300 | 10786410700 | 54200 | 54300 | 54300 | 54100 | 510 |
| 360 | 20240116 | 133200 | 10758761900 | 54300 | 54300 | 54300 | 54200 | 364 |
| 361 | 20240116 | 133100 | 10739012400 | 54300 | 54200 | 54300 | 54100 | 1246 |
| 362 | 20240116 | 133000 | 10671475800 | 54100 | 54100 | 54300 | 54100 | 481 |
| 363 | 20240116 | 132900 | 10645418600 | 54200 | 54200 | 54200 | 54100 | 317 |
| 364 | 20240116 | 132800 | 10628249500 | 54200 | 54300 | 54300 | 54100 | 323 |
| 365 | 20240116 | 132700 | 10610758000 | 54300 | 54200 | 54300 | 54100 | 425 |
| 366 | 20240116 | 132600 | 10587721400 | 54100 | 54200 | 54300 | 54100 | 797 |
| 367 | 20240116 | 132500 | 10544561000 | 54200 | 54200 | 54200 | 54100 | 1209 |
| 368 | 20240116 | 132400 | 10479058500 | 54100 | 54100 | 54200 | 54100 | 435 |
| 369 | 20240116 | 132300 | 10455500500 | 54200 | 54200 | 54200 | 54100 | 1007 |
| 370 | 20240116 | 132200 | 10401001800 | 54200 | 54200 | 54200 | 54100 | 262 |
| 371 | 20240116 | 132100 | 10386818800 | 54100 | 54200 | 54200 | 54000 | 352 |
| 372 | 20240116 | 132000 | 10367766300 | 54200 | 54000 | 54200 | 54000 | 330 |
| 373 | 20240116 | 131900 | 10349921300 | 54000 | 54100 | 54200 | 54000 | 283 |
| 374 | 20240116 | 131800 | 10334621500 | 54000 | 54100 | 54200 | 54000 | 380 |
| 375 | 20240116 | 131700 | 10314071900 | 54000 | 54100 | 54200 | 54000 | 815 |
| 376 | 20240116 | 131600 | 10269970400 | 54200 | 54200 | 54200 | 54100 | 307 |
| 377 | 20240116 | 131500 | 10253352600 | 54200 | 54200 | 54200 | 54100 | 707 |
| 378 | 20240116 | 131400 | 10215087500 | 54200 | 54200 | 54200 | 54100 | 1139 |
| 379 | 20240116 | 131300 | 10153414800 | 54100 | 54200 | 54200 | 54100 | 280 |
| 380 | 20240116 | 131200 | 10138252600 | 54200 | 54200 | 54200 | 54100 | 371 |
| 381 | 20240116 | 131100 | 10118164400 | 54200 | 54200 | 54200 | 54100 | 2059 |
| 382 | 20240116 | 131000 | 10006755300 | 54200 | 54100 | 54200 | 54000 | 1540 |
| 383 | 20240116 | 130900 | 9923443800 | 54100 | 54100 | 54100 | 54000 | 150 |
| 384 | 20240116 | 130800 | 9915328900 | 54000 | 54100 | 54100 | 54000 | 236 |
| 385 | 20240116 | 130700 | 9902569000 | 54100 | 54100 | 54100 | 54000 | 150 |
| 386 | 20240116 | 130600 | 9894459500 | 54100 | 54000 | 54100 | 54000 | 939 |
| 387 | 20240116 | 130500 | 9843736200 | 54100 | 54100 | 54100 | 54000 | 298 |
| 388 | 20240116 | 130400 | 9827628400 | 54100 | 54100 | 54100 | 54000 | 123 |
| 389 | 20240116 | 130300 | 9820980400 | 54100 | 54100 | 54100 | 54000 | 218 |
| 390 | 20240116 | 130200 | 9809194500 | 54100 | 54000 | 54100 | 54000 | 122 |
| 391 | 20240116 | 130100 | 9802599400 | 54100 | 54100 | 54100 | 54000 | 166 |
| 392 | 20240116 | 130000 | 9793619000 | 54100 | 54100 | 54100 | 54000 | 201 |
| 393 | 20240116 | 125900 | 9782750500 | 54100 | 54100 | 54100 | 54100 | 57 |
| 394 | 20240116 | 125800 | 9779666800 | 54100 | 54100 | 54100 | 54000 | 147 |
| 395 | 20240116 | 125700 | 9771714300 | 54100 | 54000 | 54100 | 54000 | 234 |
| 396 | 20240116 | 125600 | 9759055600 | 54100 | 54100 | 54100 | 53900 | 236 |
| 397 | 20240116 | 125500 | 9746308800 | 54100 | 54000 | 54100 | 54000 | 814 |
| 398 | 20240116 | 125400 | 9702337700 | 54100 | 54000 | 54100 | 54000 | 478 |
| 399 | 20240116 | 125300 | 9676523700 | 53900 | 54000 | 54000 | 53900 | 50 |
| 400 | 20240116 | 125200 | 9673826300 | 54000 | 54000 | 54000 | 54000 | 156 |
| 401 | 20240116 | 125100 | 9665402300 | 54000 | 54000 | 54000 | 54000 | 291 |
| 402 | 20240116 | 125000 | 9649688300 | 54000 | 54000 | 54000 | 54000 | 135 |
| 403 | 20240116 | 124900 | 9642398300 | 54000 | 54000 | 54000 | 53900 | 126 |
| 404 | 20240116 | 124800 | 9635595000 | 54000 | 54000 | 54000 | 53900 | 98 |
| 405 | 20240116 | 124700 | 9630303300 | 54000 | 54000 | 54000 | 54000 | 256 |
| 406 | 20240116 | 124600 | 9616479300 | 54000 | 53900 | 54000 | 53900 | 116 |
| 407 | 20240116 | 124500 | 9610216300 | 54000 | 54000 | 54000 | 54000 | 108 |
| 408 | 20240116 | 124400 | 9604384300 | 53900 | 53900 | 53900 | 53900 | 5 |
| 409 | 20240116 | 124300 | 9604114800 | 53900 | 54000 | 54000 | 53900 | 112 |
| 410 | 20240116 | 124200 | 9598067000 | 54000 | 54000 | 54000 | 53900 | 86 |
| 411 | 20240116 | 124100 | 9593423200 | 54000 | 54000 | 54000 | 53900 | 262 |
| 412 | 20240116 | 124000 | 9579288700 | 54000 | 54000 | 54000 | 54000 | 225 |
| 413 | 20240116 | 123900 | 9567138700 | 54000 | 54000 | 54000 | 53900 | 1124 |
| 414 | 20240116 | 123800 | 9506446700 | 54000 | 54000 | 54000 | 53900 | 165 |
| 415 | 20240116 | 123700 | 9497537700 | 53900 | 53900 | 54000 | 53900 | 331 |
| 416 | 20240116 | 123600 | 9479685200 | 53900 | 54100 | 54100 | 53900 | 110 |
| 417 | 20240116 | 123500 | 9473742900 | 54100 | 54000 | 54100 | 54000 | 1391 |
| 418 | 20240116 | 123400 | 9398579800 | 54000 | 54100 | 54100 | 53900 | 1270 |
| 419 | 20240116 | 123300 | 9330074300 | 54100 | 54100 | 54100 | 54100 | 144 |
| 420 | 20240116 | 123200 | 9322283900 | 54000 | 54000 | 54100 | 54000 | 96 |
| 421 | 20240116 | 123100 | 9317090500 | 54100 | 54100 | 54200 | 54100 | 1739 |
| 422 | 20240116 | 123000 | 9223010500 | 54100 | 54000 | 54100 | 54000 | 389 |
| 423 | 20240116 | 122900 | 9201998000 | 54000 | 54000 | 54000 | 54000 | 146 |
| 424 | 20240116 | 122800 | 9194114000 | 53900 | 54000 | 54000 | 53900 | 222 |
| 425 | 20240116 | 122700 | 9182126100 | 54000 | 54000 | 54000 | 54000 | 82 |
| 426 | 20240116 | 122600 | 9177698100 | 54000 | 53900 | 54000 | 53900 | 903 |
| 427 | 20240116 | 122500 | 9129025900 | 53900 | 53900 | 54000 | 53900 | 140 |
| 428 | 20240116 | 122400 | 9121468100 | 53900 | 54000 | 54000 | 53900 | 881 |
| 429 | 20240116 | 122300 | 9073963800 | 54000 | 53900 | 54000 | 53900 | 176 |
| 430 | 20240116 | 122200 | 9064472000 | 54000 | 54000 | 54000 | 53900 | 213 |
| 431 | 20240116 | 122100 | 9052977600 | 54000 | 54000 | 54000 | 53900 | 181 |
| 432 | 20240116 | 122000 | 9043204200 | 54000 | 53900 | 54000 | 53900 | 8 |
| 433 | 20240116 | 121900 | 9042772800 | 54000 | 54000 | 54100 | 54000 | 995 |
| 434 | 20240116 | 121800 | 8989041500 | 54100 | 54100 | 54100 | 54000 | 199 |
| 435 | 20240116 | 121700 | 8978277100 | 54100 | 54000 | 54100 | 54000 | 1110 |
| 436 | 20240116 | 121600 | 8918337000 | 54100 | 54100 | 54100 | 54100 | 37 |
| 437 | 20240116 | 121500 | 8916335300 | 54100 | 54100 | 54100 | 54000 | 449 |
| 438 | 20240116 | 121400 | 8892044900 | 54000 | 54100 | 54100 | 54000 | 217 |
| 439 | 20240116 | 121300 | 8880315200 | 54100 | 54100 | 54100 | 54100 | 13 |
| 440 | 20240116 | 121200 | 8879611900 | 54100 | 54000 | 54100 | 54000 | 215 |
| 441 | 20240116 | 121100 | 8867983200 | 54100 | 54100 | 54100 | 54000 | 27 |
| 442 | 20240116 | 121000 | 8866524500 | 54100 | 54100 | 54100 | 54100 | 12 |
| 443 | 20240116 | 120900 | 8865875300 | 54000 | 54100 | 54100 | 54000 | 206 |
| 444 | 20240116 | 120800 | 8854732900 | 54000 | 54100 | 54100 | 54000 | 227 |
| 445 | 20240116 | 120700 | 8842474200 | 54100 | 54100 | 54100 | 54000 | 256 |
| 446 | 20240116 | 120600 | 8828629300 | 54100 | 54100 | 54100 | 54100 | 184 |
| 447 | 20240116 | 120500 | 8818674900 | 54100 | 54000 | 54100 | 54000 | 38 |
| 448 | 20240116 | 120400 | 8816620400 | 54000 | 54100 | 54100 | 54000 | 58 |
| 449 | 20240116 | 120300 | 8813483600 | 54100 | 54100 | 54100 | 54000 | 429 |
| 450 | 20240116 | 120200 | 8790290000 | 54100 | 54100 | 54100 | 54000 | 26 |
| 451 | 20240116 | 120100 | 8788884800 | 54100 | 54100 | 54100 | 54100 | 322 |
| 452 | 20240116 | 120000 | 8771464600 | 54100 | 54100 | 54100 | 54100 | 219 |
| 453 | 20240116 | 115900 | 8759616700 | 54100 | 54100 | 54100 | 54000 | 55 |
| 454 | 20240116 | 115800 | 8756644700 | 54000 | 53900 | 54100 | 53900 | 216 |
| 455 | 20240116 | 115700 | 8744983600 | 54000 | 54000 | 54000 | 54000 | 403 |
| 456 | 20240116 | 115600 | 8723221600 | 53900 | 54000 | 54000 | 53900 | 72 |
| 457 | 20240116 | 115500 | 8719334700 | 54000 | 54000 | 54000 | 53900 | 144 |
| 458 | 20240116 | 115400 | 8711558800 | 54000 | 53900 | 54000 | 53900 | 458 |
| 459 | 20240116 | 115300 | 8686842900 | 53900 | 54000 | 54100 | 53900 | 433 |
| 460 | 20240116 | 115200 | 8663489800 | 54100 | 54100 | 54100 | 54000 | 63 |
| 461 | 20240116 | 115100 | 8660082500 | 54100 | 54100 | 54100 | 54000 | 941 |
| 462 | 20240116 | 115000 | 8609254800 | 54100 | 54100 | 54100 | 54000 | 267 |
| 463 | 20240116 | 114900 | 8594810800 | 54000 | 54100 | 54100 | 54000 | 48 |
| 464 | 20240116 | 114800 | 8592215000 | 54100 | 54000 | 54100 | 54000 | 245 |
| 465 | 20240116 | 114700 | 8578962200 | 54100 | 54000 | 54100 | 54000 | 80 |
| 466 | 20240116 | 114600 | 8574635300 | 54000 | 54100 | 54100 | 54000 | 150 |
| 467 | 20240116 | 114500 | 8566531600 | 54100 | 54100 | 54100 | 54100 | 281 |
| 468 | 20240116 | 114400 | 8551329500 | 54100 | 54100 | 54100 | 54000 | 28 |
| 469 | 20240116 | 114300 | 8549814800 | 54100 | 54100 | 54100 | 54000 | 194 |
| 470 | 20240116 | 114200 | 8539330200 | 53900 | 54100 | 54100 | 53900 | 523 |
| 471 | 20240116 | 114100 | 8511065200 | 54100 | 54000 | 54100 | 54000 | 543 |
| 472 | 20240116 | 114000 | 8481738700 | 54100 | 54100 | 54100 | 54100 | 101 |
| 473 | 20240116 | 113900 | 8476274600 | 54100 | 54100 | 54100 | 54000 | 293 |
| 474 | 20240116 | 113800 | 8460426800 | 54100 | 54100 | 54100 | 54000 | 132 |
| 475 | 20240116 | 113700 | 8453290900 | 54100 | 54100 | 54100 | 54000 | 54 |
| 476 | 20240116 | 113600 | 8450370800 | 54000 | 54100 | 54100 | 54000 | 288 |
| 477 | 20240116 | 113500 | 8434794800 | 54000 | 54000 | 54100 | 54000 | 249 |
| 478 | 20240116 | 113400 | 8421346600 | 54100 | 54100 | 54100 | 54000 | 237 |
| 479 | 20240116 | 113300 | 8408525000 | 54100 | 54100 | 54100 | 54100 | 660 |
| 480 | 20240116 | 113200 | 8372819000 | 54100 | 54100 | 54100 | 54100 | 144 |
| 481 | 20240116 | 113100 | 8365028600 | 54100 | 54100 | 54100 | 54100 | 305 |
| 482 | 20240116 | 113000 | 8348528100 | 54100 | 54100 | 54100 | 54000 | 857 |
| 483 | 20240116 | 112900 | 8302164800 | 54100 | 54000 | 54100 | 53900 | 806 |
| 484 | 20240116 | 112800 | 8258681100 | 54000 | 54100 | 54100 | 54000 | 394 |
| 485 | 20240116 | 112700 | 8237402800 | 54000 | 54100 | 54100 | 54000 | 923 |
| 486 | 20240116 | 112600 | 8187491500 | 54100 | 54100 | 54100 | 54000 | 786 |
| 487 | 20240116 | 112500 | 8145007100 | 54100 | 54000 | 54100 | 54000 | 198 |
| 488 | 20240116 | 112400 | 8134301800 | 54100 | 54100 | 54100 | 54000 | 350 |
| 489 | 20240116 | 112300 | 8115366900 | 54100 | 54100 | 54100 | 54000 | 307 |
| 490 | 20240116 | 112200 | 8098763200 | 54000 | 54100 | 54100 | 54000 | 1398 |
| 491 | 20240116 | 112100 | 8023185500 | 54100 | 54100 | 54100 | 54000 | 130 |
| 492 | 20240116 | 112000 | 8016152600 | 54100 | 54000 | 54100 | 54000 | 203 |
| 493 | 20240116 | 111900 | 8005177900 | 54000 | 54000 | 54000 | 53900 | 260 |
| 494 | 20240116 | 111800 | 7991138000 | 54000 | 54000 | 54000 | 54000 | 1143 |
| 495 | 20240116 | 111700 | 7929416000 | 54000 | 54100 | 54100 | 54000 | 541 |
| 496 | 20240116 | 111600 | 7900189900 | 54100 | 54100 | 54100 | 54100 | 156 |
| 497 | 20240116 | 111500 | 7891750300 | 54100 | 54100 | 54100 | 54000 | 700 |
| 498 | 20240116 | 111400 | 7853880400 | 54100 | 54100 | 54100 | 54000 | 368 |
| 499 | 20240116 | 111300 | 7833972100 | 54100 | 54100 | 54100 | 54100 | 359 |
| 500 | 20240116 | 111200 | 7814550200 | 54100 | 53900 | 54100 | 53900 | 4048 |
| 501 | 20240116 | 111100 | 7595888800 | 54000 | 54000 | 54000 | 53900 | 389 |
| 502 | 20240116 | 111000 | 7574886300 | 54000 | 54000 | 54000 | 53900 | 106 |
| 503 | 20240116 | 110900 | 7569164300 | 53900 | 54000 | 54000 | 53900 | 223 |
| 504 | 20240116 | 110800 | 7557125600 | 54000 | 54000 | 54000 | 53900 | 2686 |
| 505 | 20240116 | 110700 | 7412259400 | 53900 | 54000 | 54000 | 53900 | 197 |
| 506 | 20240116 | 110600 | 7401624400 | 54000 | 54000 | 54000 | 53900 | 125 |
| 507 | 20240116 | 110500 | 7394876400 | 54000 | 54000 | 54000 | 53900 | 217 |
| 508 | 20240116 | 110400 | 7383163400 | 53900 | 53900 | 54000 | 53900 | 1117 |
| 509 | 20240116 | 110300 | 7322952900 | 53900 | 53900 | 53900 | 53800 | 215 |
| 510 | 20240116 | 110200 | 7311370400 | 53800 | 53900 | 53900 | 53800 | 286 |
| 511 | 20240116 | 110100 | 7295967700 | 53900 | 53900 | 53900 | 53900 | 101 |
| 512 | 20240116 | 110000 | 7290523800 | 53800 | 53900 | 53900 | 53800 | 199 |
| 513 | 20240116 | 105900 | 7279802200 | 53800 | 53900 | 53900 | 53800 | 991 |
| 514 | 20240116 | 105800 | 7226472800 | 53900 | 53900 | 53900 | 53900 | 243 |
| 515 | 20240116 | 105700 | 7213375100 | 53900 | 53700 | 53900 | 53700 | 1375 |
| 516 | 20240116 | 105600 | 7139316100 | 53800 | 53800 | 53800 | 53700 | 509 |
| 517 | 20240116 | 105500 | 7111934000 | 53800 | 53700 | 53800 | 53700 | 118 |
| 518 | 20240116 | 105400 | 7105594900 | 53700 | 53800 | 53800 | 53700 | 95 |
| 519 | 20240116 | 105300 | 7100484000 | 53800 | 53800 | 53800 | 53700 | 605 |
| 520 | 20240116 | 105200 | 7067941400 | 53800 | 53700 | 53800 | 53700 | 60 |
| 521 | 20240116 | 105100 | 7064713600 | 53700 | 53800 | 53800 | 53700 | 246 |
| 522 | 20240116 | 105000 | 7051485800 | 53700 | 53800 | 53800 | 53700 | 85 |
| 523 | 20240116 | 104900 | 7046914600 | 53800 | 53800 | 53800 | 53700 | 498 |
| 524 | 20240116 | 104800 | 7020128200 | 53700 | 53800 | 53800 | 53700 | 236 |
| 525 | 20240116 | 104700 | 7007443000 | 53800 | 53800 | 53800 | 53700 | 75 |
| 526 | 20240116 | 104600 | 7003408200 | 53800 | 53800 | 53800 | 53800 | 139 |
| 527 | 20240116 | 104500 | 6995930000 | 53700 | 53700 | 53800 | 53700 | 1094 |
| 528 | 20240116 | 104400 | 6937160500 | 53700 | 53700 | 53700 | 53600 | 308 |
| 529 | 20240116 | 104300 | 6920637900 | 53700 | 53700 | 53700 | 53600 | 183 |
| 530 | 20240116 | 104200 | 6910810900 | 53700 | 53700 | 53700 | 53600 | 105 |
| 531 | 20240116 | 104100 | 6905173400 | 53700 | 53700 | 53700 | 53600 | 72 |
| 532 | 20240116 | 104000 | 6901309400 | 53700 | 53800 | 53800 | 53600 | 333 |
| 533 | 20240116 | 103900 | 6883426300 | 53800 | 53700 | 53800 | 53700 | 303 |
| 534 | 20240116 | 103800 | 6867135500 | 53600 | 53800 | 53800 | 53600 | 1056 |
| 535 | 20240116 | 103700 | 6810457500 | 53800 | 53800 | 53800 | 53700 | 325 |
| 536 | 20240116 | 103600 | 6792994400 | 53800 | 53800 | 53800 | 53800 | 151 |
| 537 | 20240116 | 103500 | 6784870600 | 53700 | 53800 | 53800 | 53700 | 284 |
| 538 | 20240116 | 103400 | 6769616800 | 53800 | 53800 | 53800 | 53800 | 150 |
| 539 | 20240116 | 103300 | 6761546800 | 53800 | 53800 | 53800 | 53700 | 238 |
| 540 | 20240116 | 103200 | 6748757100 | 53800 | 53800 | 53800 | 53700 | 91 |
| 541 | 20240116 | 103100 | 6743863400 | 53800 | 53800 | 53800 | 53700 | 139 |
| 542 | 20240116 | 103000 | 6736386200 | 53700 | 53700 | 53800 | 53700 | 632 |
| 543 | 20240116 | 102900 | 6702432600 | 53700 | 53700 | 53800 | 53700 | 237 |
| 544 | 20240116 | 102800 | 6689702500 | 53800 | 53700 | 53800 | 53700 | 219 |
| 545 | 20240116 | 102700 | 6677921400 | 53700 | 53700 | 53800 | 53600 | 1065 |
| 546 | 20240116 | 102600 | 6620723500 | 53700 | 53900 | 53900 | 53700 | 1318 |
| 547 | 20240116 | 102500 | 6549873800 | 53800 | 53900 | 53900 | 53800 | 131 |
| 548 | 20240116 | 102400 | 6542813100 | 53900 | 53800 | 53900 | 53800 | 533 |
| 549 | 20240116 | 102300 | 6514104600 | 53800 | 53800 | 53800 | 53700 | 739 |
| 550 | 20240116 | 102200 | 6474346500 | 53800 | 53900 | 53900 | 53800 | 291 |
| 551 | 20240116 | 102100 | 6458680600 | 53800 | 53800 | 53900 | 53700 | 2566 |
| 552 | 20240116 | 102000 | 6320490900 | 53800 | 53700 | 53800 | 53700 | 1210 |
| 553 | 20240116 | 101900 | 6255419100 | 53700 | 53700 | 53700 | 53600 | 229 |
| 554 | 20240116 | 101800 | 6243132400 | 53700 | 53600 | 53800 | 53600 | 372 |
| 555 | 20240116 | 101700 | 6223152600 | 53700 | 53700 | 53700 | 53600 | 236 |
| 556 | 20240116 | 101600 | 6210495300 | 53800 | 53700 | 53800 | 53700 | 501 |
| 557 | 20240116 | 101500 | 6183591200 | 53700 | 53500 | 53700 | 53400 | 3037 |
| 558 | 20240116 | 101400 | 6021012000 | 53400 | 53400 | 53500 | 53400 | 267 |
| 559 | 20240116 | 101300 | 6006739300 | 53400 | 53500 | 53500 | 53400 | 1403 |
| 560 | 20240116 | 101200 | 5931807500 | 53400 | 53500 | 53500 | 53300 | 437 |
| 561 | 20240116 | 101100 | 5908460000 | 53500 | 53400 | 53500 | 53300 | 675 |
| 562 | 20240116 | 101000 | 5872438200 | 53400 | 53400 | 53500 | 53300 | 186 |
| 563 | 20240116 | 100900 | 5862506900 | 53500 | 53400 | 53500 | 53400 | 992 |
| 564 | 20240116 | 100800 | 5809522700 | 53400 | 53400 | 53400 | 53200 | 1706 |
| 565 | 20240116 | 100700 | 5718614200 | 53400 | 53400 | 53500 | 53300 | 2122 |
| 566 | 20240116 | 100600 | 5605459500 | 53400 | 53300 | 53500 | 53200 | 2857 |
| 567 | 20240116 | 100500 | 5453163700 | 53300 | 53400 | 53400 | 53300 | 4943 |
| 568 | 20240116 | 100400 | 5189687200 | 53300 | 53400 | 53500 | 53300 | 1585 |
| 569 | 20240116 | 100300 | 5105169700 | 53400 | 53400 | 53500 | 53300 | 2499 |
| 570 | 20240116 | 100200 | 4971864200 | 53500 | 53500 | 53600 | 53400 | 2285 |
| 571 | 20240116 | 100100 | 4849815300 | 53500 | 53500 | 53600 | 53400 | 1050 |
| 572 | 20240116 | 100000 | 4793661400 | 53500 | 53600 | 53600 | 53400 | 277 |
| 573 | 20240116 | 095900 | 4778835500 | 53400 | 53400 | 53500 | 53400 | 319 |
| 574 | 20240116 | 095800 | 4761793300 | 53600 | 53500 | 53600 | 53400 | 1428 |
| 575 | 20240116 | 095700 | 4685398700 | 53500 | 53500 | 53600 | 53500 | 149 |
| 576 | 20240116 | 095600 | 4677419600 | 53500 | 53500 | 53600 | 53400 | 1100 |
| 577 | 20240116 | 095500 | 4618578600 | 53500 | 53600 | 53600 | 53500 | 677 |
| 578 | 20240116 | 095400 | 4582356300 | 53600 | 53600 | 53600 | 53500 | 271 |
| 579 | 20240116 | 095300 | 4567845500 | 53500 | 53500 | 53600 | 53500 | 1040 |
| 580 | 20240116 | 095200 | 4512203400 | 53500 | 53500 | 53600 | 53300 | 2087 |
| 581 | 20240116 | 095100 | 4400677100 | 53500 | 53400 | 53500 | 53400 | 2000 |
| 582 | 20240116 | 095000 | 4293761500 | 53500 | 53400 | 53500 | 53300 | 792 |
| 583 | 20240116 | 094900 | 4251492100 | 53400 | 53400 | 53500 | 53300 | 3028 |
| 584 | 20240116 | 094800 | 4089742400 | 53400 | 53400 | 53600 | 53400 | 1265 |
| 585 | 20240116 | 094700 | 4022083300 | 53500 | 53400 | 53500 | 53400 | 859 |
| 586 | 20240116 | 094600 | 3976186800 | 53500 | 53500 | 53500 | 53400 | 2860 |
| 587 | 20240116 | 094500 | 3823360200 | 53500 | 53600 | 53600 | 53300 | 7729 |
| 588 | 20240116 | 094400 | 3410060700 | 53500 | 53600 | 53600 | 53500 | 806 |
| 589 | 20240116 | 094300 | 3366927500 | 53500 | 53600 | 53700 | 53500 | 2923 |
| 590 | 20240116 | 094200 | 3210259400 | 53600 | 53700 | 53700 | 53600 | 718 |
| 591 | 20240116 | 094100 | 3171773100 | 53700 | 53700 | 53700 | 53600 | 1796 |
| 592 | 20240116 | 094000 | 3075423700 | 53700 | 53800 | 53800 | 53600 | 3249 |
| 593 | 20240116 | 093900 | 2900960700 | 53800 | 53800 | 53800 | 53700 | 438 |
| 594 | 20240116 | 093800 | 2877401200 | 53800 | 53800 | 53900 | 53800 | 2169 |
| 595 | 20240116 | 093700 | 2760706000 | 53800 | 53900 | 53900 | 53800 | 1394 |
| 596 | 20240116 | 093600 | 2685579500 | 53900 | 53900 | 53900 | 53800 | 95 |
| 597 | 20240116 | 093500 | 2680463200 | 53800 | 53900 | 53900 | 53800 | 16 |
| 598 | 20240116 | 093400 | 2679600900 | 53800 | 53800 | 53900 | 53800 | 359 |
| 599 | 20240116 | 093300 | 2660283200 | 53800 | 53900 | 53900 | 53800 | 1365 |
| 600 | 20240116 | 093200 | 2586845100 | 53900 | 53900 | 53900 | 53800 | 583 |
| 601 | 20240116 | 093100 | 2555474800 | 53900 | 53900 | 53900 | 53800 | 736 |
| 602 | 20240116 | 093000 | 2515872500 | 53900 | 54000 | 54000 | 53800 | 972 |
| 603 | 20240116 | 092900 | 2463434000 | 54000 | 53900 | 54000 | 53800 | 494 |
| 604 | 20240116 | 092800 | 2436809300 | 53800 | 54000 | 54000 | 53800 | 1747 |
| 605 | 20240116 | 092700 | 2342510400 | 54000 | 54100 | 54100 | 54000 | 289 |
| 606 | 20240116 | 092600 | 2326884600 | 54000 | 54100 | 54100 | 54000 | 804 |
| 607 | 20240116 | 092500 | 2283428200 | 54100 | 54100 | 54100 | 54100 | 31 |
| 608 | 20240116 | 092400 | 2281751100 | 54100 | 54200 | 54200 | 54000 | 350 |
| 609 | 20240116 | 092300 | 2262814400 | 54200 | 54200 | 54300 | 54100 | 592 |
| 610 | 20240116 | 092200 | 2230733300 | 54200 | 53900 | 54300 | 53900 | 4352 |
| 611 | 20240116 | 092100 | 1995504600 | 54000 | 53900 | 54000 | 53800 | 1044 |
| 612 | 20240116 | 092000 | 1939235000 | 53900 | 53900 | 54000 | 53900 | 431 |
| 613 | 20240116 | 091900 | 1915972600 | 53900 | 53900 | 53900 | 53800 | 2095 |
| 614 | 20240116 | 091800 | 1803092100 | 53900 | 53900 | 53900 | 53800 | 2602 |
| 615 | 20240116 | 091700 | 1662869800 | 53900 | 53800 | 53900 | 53800 | 603 |
| 616 | 20240116 | 091600 | 1630402900 | 53900 | 53900 | 54000 | 53900 | 740 |
| 617 | 20240116 | 091500 | 1590513900 | 54000 | 53900 | 54100 | 53900 | 2262 |
| 618 | 20240116 | 091400 | 1468351700 | 53800 | 53700 | 53900 | 53700 | 705 |
| 619 | 20240116 | 091300 | 1430428700 | 53700 | 53700 | 53900 | 53700 | 2980 |
| 620 | 20240116 | 091200 | 1270294000 | 53800 | 53700 | 53800 | 53700 | 480 |
| 621 | 20240116 | 091100 | 1244487200 | 53800 | 53900 | 53900 | 53700 | 1107 |
| 622 | 20240116 | 091000 | 1185013600 | 53800 | 54100 | 54100 | 53800 | 1401 |
| 623 | 20240116 | 090900 | 1109498700 | 54000 | 53800 | 54100 | 53800 | 1127 |
| 624 | 20240116 | 090800 | 1048641800 | 53700 | 53900 | 54000 | 53700 | 3270 |
| 625 | 20240116 | 090700 | 872709900 | 54000 | 53800 | 54000 | 53800 | 1383 |
| 626 | 20240116 | 090600 | 798140100 | 53800 | 53800 | 53900 | 53800 | 1237 |
| 627 | 20240116 | 090500 | 731579500 | 53900 | 53900 | 54000 | 53800 | 1156 |
| 628 | 20240116 | 090400 | 669331400 | 54000 | 54200 | 54200 | 53900 | 1539 |
| 629 | 20240116 | 090300 | 586135700 | 54200 | 54000 | 54200 | 54000 | 689 |
| 630 | 20240116 | 090200 | 548914500 | 54000 | 54000 | 54000 | 53900 | 2093 |
| 631 | 20240116 | 090100 | 436001200 | 53900 | 54000 | 54200 | 53900 | 2267 |
| 632 | 20240116 | 090000 | 313686300 | 54000 | 53800 | 54200 | 53800 | 5811 |