34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 3 | 20240118 | 185100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 4 | 20240118 | 185000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 5 | 20240118 | 184900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 6 | 20240118 | 184800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 7 | 20240118 | 184700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 8 | 20240118 | 184600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 9 | 20240118 | 184500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 10 | 20240118 | 184400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 11 | 20240118 | 184300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 12 | 20240118 | 184200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 13 | 20240118 | 184100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 14 | 20240118 | 184000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 15 | 20240118 | 183900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 16 | 20240118 | 183800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 17 | 20240118 | 183700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 18 | 20240118 | 183600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 19 | 20240118 | 183500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 20 | 20240118 | 183400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 21 | 20240118 | 183300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 22 | 20240118 | 183200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 23 | 20240118 | 183100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 24 | 20240118 | 183000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 25 | 20240118 | 182900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 26 | 20240118 | 182800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 27 | 20240118 | 182700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 28 | 20240118 | 182600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 29 | 20240118 | 182500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 30 | 20240118 | 182400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 31 | 20240118 | 182300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 32 | 20240118 | 182200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 33 | 20240118 | 182100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 34 | 20240118 | 182000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 35 | 20240118 | 181900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 36 | 20240118 | 181800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 37 | 20240118 | 181700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 38 | 20240118 | 181600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 39 | 20240118 | 181500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 40 | 20240118 | 181400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 41 | 20240118 | 181300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 42 | 20240118 | 181200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 43 | 20240118 | 181100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 44 | 20240118 | 181000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 45 | 20240118 | 180900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 46 | 20240118 | 180800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 47 | 20240118 | 180700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 48 | 20240118 | 180600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 49 | 20240118 | 180500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 50 | 20240118 | 180400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 51 | 20240118 | 180300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 52 | 20240118 | 180200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 53 | 20240118 | 180100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 54 | 20240118 | 180000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 55 | 20240118 | 175900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 56 | 20240118 | 175800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 57 | 20240118 | 175700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 58 | 20240118 | 175600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 59 | 20240118 | 175500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 60 | 20240118 | 175400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 61 | 20240118 | 175300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 62 | 20240118 | 175200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 63 | 20240118 | 175100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 64 | 20240118 | 175000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 65 | 20240118 | 174900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 66 | 20240118 | 174800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 67 | 20240118 | 174700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 68 | 20240118 | 174600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 69 | 20240118 | 174500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 70 | 20240118 | 174400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 71 | 20240118 | 174300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 72 | 20240118 | 174200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 73 | 20240118 | 174100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 74 | 20240118 | 174000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 75 | 20240118 | 173900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 76 | 20240118 | 173800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 77 | 20240118 | 173700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 78 | 20240118 | 173600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 79 | 20240118 | 173500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 80 | 20240118 | 173400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 81 | 20240118 | 173300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 82 | 20240118 | 173200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 83 | 20240118 | 173100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 84 | 20240118 | 173000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 85 | 20240118 | 172900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 86 | 20240118 | 172800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 87 | 20240118 | 172700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 88 | 20240118 | 172600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 89 | 20240118 | 172500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 90 | 20240118 | 172400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 91 | 20240118 | 172300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 92 | 20240118 | 172200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 93 | 20240118 | 172100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 94 | 20240118 | 172000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 95 | 20240118 | 171900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 96 | 20240118 | 171800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 97 | 20240118 | 171700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 98 | 20240118 | 171600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 99 | 20240118 | 171500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 100 | 20240118 | 171400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 101 | 20240118 | 171300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 102 | 20240118 | 171200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 103 | 20240118 | 171100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 104 | 20240118 | 171000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 105 | 20240118 | 170900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 106 | 20240118 | 170800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 107 | 20240118 | 170700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 108 | 20240118 | 170600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 109 | 20240118 | 170500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 110 | 20240118 | 170400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 111 | 20240118 | 170300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 112 | 20240118 | 170200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 113 | 20240118 | 170100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 114 | 20240118 | 170000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 115 | 20240118 | 165900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 116 | 20240118 | 165800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 117 | 20240118 | 165700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 118 | 20240118 | 165600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 119 | 20240118 | 165500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 120 | 20240118 | 165400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 121 | 20240118 | 165300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 122 | 20240118 | 165200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 123 | 20240118 | 165100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 124 | 20240118 | 165000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 125 | 20240118 | 164900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 126 | 20240118 | 164800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 127 | 20240118 | 164700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 128 | 20240118 | 164600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 129 | 20240118 | 164500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 130 | 20240118 | 164400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 131 | 20240118 | 164300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 132 | 20240118 | 164200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 133 | 20240118 | 164100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 134 | 20240118 | 164000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 135 | 20240118 | 163900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 136 | 20240118 | 163800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 137 | 20240118 | 163700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 138 | 20240118 | 163600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 139 | 20240118 | 163500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 140 | 20240118 | 163400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 141 | 20240118 | 163300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 142 | 20240118 | 163200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 143 | 20240118 | 163100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 144 | 20240118 | 163000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 145 | 20240118 | 162900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 146 | 20240118 | 162800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 147 | 20240118 | 162700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 148 | 20240118 | 162600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 149 | 20240118 | 162500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 150 | 20240118 | 162400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 151 | 20240118 | 162300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 152 | 20240118 | 162200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 153 | 20240118 | 162100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 154 | 20240118 | 162000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 155 | 20240118 | 161900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 156 | 20240118 | 161800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 157 | 20240118 | 161700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 158 | 20240118 | 161600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 159 | 20240118 | 161500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 160 | 20240118 | 161400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 161 | 20240118 | 161300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 162 | 20240118 | 161200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 163 | 20240118 | 161100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 164 | 20240118 | 161000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 165 | 20240118 | 160900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 166 | 20240118 | 160800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 167 | 20240118 | 160700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 168 | 20240118 | 160600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 169 | 20240118 | 160500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 170 | 20240118 | 160400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 171 | 20240118 | 160300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 172 | 20240118 | 160200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 173 | 20240118 | 160100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 174 | 20240118 | 160000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 175 | 20240118 | 155900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 176 | 20240118 | 155800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 177 | 20240118 | 155700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 178 | 20240118 | 155600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 179 | 20240118 | 155500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 180 | 20240118 | 155400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 181 | 20240118 | 155300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 182 | 20240118 | 155200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 183 | 20240118 | 155100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 184 | 20240118 | 155000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 185 | 20240118 | 154900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 186 | 20240118 | 154800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 187 | 20240118 | 154700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 188 | 20240118 | 154600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 189 | 20240118 | 154500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 190 | 20240118 | 154400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 191 | 20240118 | 154300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 192 | 20240118 | 154200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 193 | 20240118 | 154100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 194 | 20240118 | 154000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 195 | 20240118 | 153900 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 196 | 20240118 | 153800 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 197 | 20240118 | 153700 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 198 | 20240118 | 153600 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 199 | 20240118 | 153500 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 200 | 20240118 | 153400 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 201 | 20240118 | 153300 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 202 | 20240118 | 153200 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 203 | 20240118 | 153100 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 204 | 20240118 | 153000 | 45439343900 | 138900 | 138900 | 138900 | 138900 | 25374 |
| 205 | 20240118 | 152900 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 206 | 20240118 | 152800 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 207 | 20240118 | 152700 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 208 | 20240118 | 152600 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 209 | 20240118 | 152500 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 210 | 20240118 | 152400 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 211 | 20240118 | 152300 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 212 | 20240118 | 152200 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 213 | 20240118 | 152100 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 214 | 20240118 | 152000 | 41914895300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 215 | 20240118 | 151900 | 41914895300 | 139400 | 139700 | 139700 | 139400 | 1151 |
| 216 | 20240118 | 151800 | 41754231100 | 139600 | 139600 | 139700 | 139500 | 585 |
| 217 | 20240118 | 151700 | 41672550300 | 139600 | 139300 | 139600 | 139300 | 1764 |
| 218 | 20240118 | 151600 | 41426497400 | 139400 | 139300 | 139400 | 139200 | 1089 |
| 219 | 20240118 | 151500 | 41274708000 | 139300 | 139200 | 139300 | 139200 | 563 |
| 220 | 20240118 | 151400 | 41196285300 | 139300 | 139300 | 139300 | 139200 | 635 |
| 221 | 20240118 | 151300 | 41107856800 | 139300 | 139300 | 139300 | 139200 | 961 |
| 222 | 20240118 | 151200 | 40974069700 | 139300 | 139300 | 139300 | 139200 | 545 |
| 223 | 20240118 | 151100 | 40898172800 | 139200 | 139200 | 139300 | 139200 | 395 |
| 224 | 20240118 | 151000 | 40843177300 | 139200 | 139200 | 139300 | 139100 | 1653 |
| 225 | 20240118 | 150900 | 40613074300 | 139300 | 139100 | 139300 | 139100 | 1372 |
| 226 | 20240118 | 150800 | 40422095400 | 139200 | 139100 | 139200 | 139100 | 352 |
| 227 | 20240118 | 150700 | 40373110500 | 139200 | 139100 | 139200 | 139000 | 631 |
| 228 | 20240118 | 150600 | 40285308200 | 139100 | 139000 | 139100 | 139000 | 1003 |
| 229 | 20240118 | 150500 | 40145793900 | 139100 | 139100 | 139100 | 138900 | 719 |
| 230 | 20240118 | 150400 | 40045834400 | 139000 | 139000 | 139100 | 138900 | 1605 |
| 231 | 20240118 | 150300 | 39822736400 | 139000 | 139000 | 139000 | 138900 | 301 |
| 232 | 20240118 | 150200 | 39780900400 | 139000 | 139000 | 139000 | 138800 | 581 |
| 233 | 20240118 | 150100 | 39700191900 | 139000 | 138800 | 139000 | 138800 | 565 |
| 234 | 20240118 | 150000 | 39621721500 | 138900 | 138900 | 138900 | 138800 | 452 |
| 235 | 20240118 | 145900 | 39558967000 | 138900 | 138800 | 138900 | 138800 | 564 |
| 236 | 20240118 | 145800 | 39480668000 | 138900 | 138900 | 138900 | 138800 | 391 |
| 237 | 20240118 | 145700 | 39426378500 | 138800 | 138900 | 138900 | 138800 | 291 |
| 238 | 20240118 | 145600 | 39385974700 | 138800 | 138900 | 138900 | 138800 | 783 |
| 239 | 20240118 | 145500 | 39277276400 | 138800 | 138500 | 138900 | 138500 | 1379 |
| 240 | 20240118 | 145400 | 39085964100 | 138500 | 138500 | 138600 | 138400 | 1155 |
| 241 | 20240118 | 145300 | 38925945900 | 138500 | 138500 | 138500 | 138400 | 341 |
| 242 | 20240118 | 145200 | 38878728700 | 138500 | 138400 | 138500 | 138400 | 483 |
| 243 | 20240118 | 145100 | 38811866700 | 138400 | 138500 | 138500 | 138300 | 486 |
| 244 | 20240118 | 145000 | 38744595900 | 138500 | 138400 | 138500 | 138300 | 619 |
| 245 | 20240118 | 144900 | 38658926100 | 138300 | 138400 | 138500 | 138200 | 304 |
| 246 | 20240118 | 144800 | 38616879000 | 138300 | 138400 | 138400 | 138200 | 296 |
| 247 | 20240118 | 144700 | 38575926200 | 138400 | 138500 | 138500 | 138200 | 455 |
| 248 | 20240118 | 144600 | 38512981700 | 138400 | 138500 | 138600 | 138400 | 790 |
| 249 | 20240118 | 144500 | 38403569600 | 138600 | 138500 | 138600 | 138500 | 257 |
| 250 | 20240118 | 144400 | 38367964900 | 138600 | 138500 | 138600 | 138400 | 1098 |
| 251 | 20240118 | 144300 | 38215947600 | 138400 | 138400 | 138500 | 138300 | 260 |
| 252 | 20240118 | 144200 | 38179948900 | 138300 | 138500 | 138500 | 138300 | 576 |
| 253 | 20240118 | 144100 | 38100212000 | 138500 | 138400 | 138500 | 138400 | 412 |
| 254 | 20240118 | 144000 | 38043174700 | 138400 | 138500 | 138500 | 138400 | 484 |
| 255 | 20240118 | 143900 | 37976177300 | 138400 | 138500 | 138500 | 138400 | 186 |
| 256 | 20240118 | 143800 | 37950423700 | 138500 | 138400 | 138600 | 138400 | 324 |
| 257 | 20240118 | 143700 | 37905553600 | 138500 | 138200 | 138500 | 138100 | 1757 |
| 258 | 20240118 | 143600 | 37662586800 | 138100 | 138100 | 138100 | 138000 | 858 |
| 259 | 20240118 | 143500 | 37544115600 | 138100 | 138000 | 138100 | 138000 | 1770 |
| 260 | 20240118 | 143400 | 37299838100 | 138000 | 138000 | 138100 | 137900 | 254 |
| 261 | 20240118 | 143300 | 37264788700 | 138000 | 138000 | 138100 | 137900 | 416 |
| 262 | 20240118 | 143200 | 37207395400 | 138000 | 137900 | 138100 | 137800 | 446 |
| 263 | 20240118 | 143100 | 37145859200 | 137900 | 137900 | 138000 | 137800 | 415 |
| 264 | 20240118 | 143000 | 37088630200 | 137800 | 137800 | 137900 | 137800 | 396 |
| 265 | 20240118 | 142900 | 37034032200 | 137900 | 137800 | 137900 | 137800 | 344 |
| 266 | 20240118 | 142800 | 36986616300 | 137900 | 137900 | 137900 | 137800 | 534 |
| 267 | 20240118 | 142700 | 36913016500 | 137800 | 137800 | 137900 | 137800 | 172 |
| 268 | 20240118 | 142600 | 36889310800 | 137800 | 137800 | 137800 | 137700 | 298 |
| 269 | 20240118 | 142500 | 36848256500 | 137800 | 137700 | 137800 | 137700 | 866 |
| 270 | 20240118 | 142400 | 36728961600 | 137700 | 137800 | 137800 | 137700 | 218 |
| 271 | 20240118 | 142300 | 36698940000 | 137800 | 137600 | 137900 | 137600 | 644 |
| 272 | 20240118 | 142200 | 36610216500 | 137700 | 137600 | 137800 | 137600 | 242 |
| 273 | 20240118 | 142100 | 36576896400 | 137700 | 137600 | 137700 | 137600 | 408 |
| 274 | 20240118 | 142000 | 36520726400 | 137600 | 137700 | 137700 | 137600 | 675 |
| 275 | 20240118 | 141900 | 36427792900 | 137600 | 137600 | 137700 | 137600 | 279 |
| 276 | 20240118 | 141800 | 36389392100 | 137700 | 137600 | 137700 | 137600 | 175 |
| 277 | 20240118 | 141700 | 36365304600 | 137600 | 137700 | 137800 | 137600 | 588 |
| 278 | 20240118 | 141600 | 36284343500 | 137600 | 137700 | 137700 | 137600 | 246 |
| 279 | 20240118 | 141500 | 36250477200 | 137700 | 137700 | 137700 | 137600 | 239 |
| 280 | 20240118 | 141400 | 36217575600 | 137700 | 137700 | 137800 | 137600 | 347 |
| 281 | 20240118 | 141300 | 36169800200 | 137700 | 137700 | 137800 | 137600 | 155 |
| 282 | 20240118 | 141200 | 36148457400 | 137700 | 137600 | 137800 | 137600 | 258 |
| 283 | 20240118 | 141100 | 36112933200 | 137700 | 137600 | 137700 | 137600 | 306 |
| 284 | 20240118 | 141000 | 36070805700 | 137700 | 137600 | 137700 | 137500 | 302 |
| 285 | 20240118 | 140900 | 36029257700 | 137600 | 137500 | 137600 | 137500 | 254 |
| 286 | 20240118 | 140800 | 35994321700 | 137500 | 137600 | 137700 | 137500 | 511 |
| 287 | 20240118 | 140700 | 35924007100 | 137700 | 137700 | 137700 | 137600 | 235 |
| 288 | 20240118 | 140600 | 35891657900 | 137600 | 137500 | 137700 | 137500 | 452 |
| 289 | 20240118 | 140500 | 35829465900 | 137600 | 137700 | 137800 | 137500 | 527 |
| 290 | 20240118 | 140400 | 35756937600 | 137700 | 137700 | 137900 | 137600 | 192 |
| 291 | 20240118 | 140300 | 35730493400 | 137600 | 137800 | 137800 | 137600 | 716 |
| 292 | 20240118 | 140200 | 35631859400 | 137700 | 137700 | 137800 | 137500 | 573 |
| 293 | 20240118 | 140100 | 35553018100 | 137800 | 137800 | 137800 | 137700 | 695 |
| 294 | 20240118 | 140000 | 35457294200 | 137800 | 137300 | 137800 | 137300 | 632 |
| 295 | 20240118 | 135900 | 35370351700 | 137300 | 137400 | 137400 | 137300 | 713 |
| 296 | 20240118 | 135800 | 35272431900 | 137300 | 137200 | 137400 | 137200 | 214 |
| 297 | 20240118 | 135700 | 35243051700 | 137300 | 137300 | 137400 | 137200 | 1485 |
| 298 | 20240118 | 135600 | 35039201000 | 137300 | 137200 | 137300 | 137200 | 796 |
| 299 | 20240118 | 135500 | 34929981900 | 137200 | 137200 | 137300 | 137200 | 732 |
| 300 | 20240118 | 135400 | 34829542200 | 137200 | 137300 | 137400 | 137200 | 488 |
| 301 | 20240118 | 135300 | 34762568500 | 137200 | 137400 | 137400 | 137200 | 695 |
| 302 | 20240118 | 135200 | 34667176800 | 137300 | 137400 | 137400 | 137300 | 571 |
| 303 | 20240118 | 135100 | 34588758500 | 137400 | 137300 | 137400 | 137300 | 612 |
| 304 | 20240118 | 135000 | 34504729000 | 137300 | 137500 | 137500 | 137300 | 435 |
| 305 | 20240118 | 134900 | 34444956800 | 137500 | 137500 | 137600 | 137400 | 571 |
| 306 | 20240118 | 134800 | 34366485700 | 137400 | 137500 | 137600 | 137400 | 869 |
| 307 | 20240118 | 134700 | 34247032900 | 137500 | 137500 | 137600 | 137400 | 556 |
| 308 | 20240118 | 134600 | 34170627300 | 137500 | 137600 | 137700 | 137500 | 724 |
| 309 | 20240118 | 134500 | 34071054100 | 137700 | 137600 | 137800 | 137600 | 435 |
| 310 | 20240118 | 134400 | 34011176300 | 137600 | 137500 | 137800 | 137400 | 1347 |
| 311 | 20240118 | 134300 | 33825831900 | 137500 | 137600 | 137600 | 137400 | 2200 |
| 312 | 20240118 | 134200 | 33523353400 | 137600 | 137600 | 137700 | 137500 | 1641 |
| 313 | 20240118 | 134100 | 33297567800 | 137700 | 137800 | 137900 | 137600 | 2530 |
| 314 | 20240118 | 134000 | 32949181500 | 137800 | 137700 | 138000 | 137700 | 3028 |
| 315 | 20240118 | 133900 | 32531636800 | 137700 | 137800 | 137800 | 137700 | 930 |
| 316 | 20240118 | 133800 | 32403494600 | 137800 | 137800 | 137900 | 137700 | 1352 |
| 317 | 20240118 | 133700 | 32217212000 | 137800 | 138100 | 138100 | 137800 | 2315 |
| 318 | 20240118 | 133600 | 31897834900 | 138100 | 138000 | 138100 | 138000 | 267 |
| 319 | 20240118 | 133500 | 31860973500 | 138000 | 138000 | 138100 | 138000 | 381 |
| 320 | 20240118 | 133400 | 31808389200 | 138000 | 138000 | 138100 | 138000 | 281 |
| 321 | 20240118 | 133300 | 31769606200 | 138000 | 138000 | 138100 | 138000 | 495 |
| 322 | 20240118 | 133200 | 31701286600 | 138000 | 138000 | 138100 | 138000 | 417 |
| 323 | 20240118 | 133100 | 31643732000 | 138000 | 137900 | 138100 | 137900 | 914 |
| 324 | 20240118 | 133000 | 31517599500 | 137900 | 138000 | 138000 | 137900 | 835 |
| 325 | 20240118 | 132900 | 31402384700 | 138000 | 137900 | 138000 | 137900 | 718 |
| 326 | 20240118 | 132800 | 31303343600 | 138000 | 138000 | 138000 | 137900 | 490 |
| 327 | 20240118 | 132700 | 31235751200 | 138000 | 138000 | 138000 | 137900 | 226 |
| 328 | 20240118 | 132600 | 31204582900 | 137900 | 137800 | 138000 | 137800 | 883 |
| 329 | 20240118 | 132500 | 31082813900 | 137800 | 137900 | 137900 | 137800 | 387 |
| 330 | 20240118 | 132400 | 31029472000 | 137800 | 137900 | 137900 | 137800 | 160 |
| 331 | 20240118 | 132300 | 31007418900 | 137900 | 137900 | 138000 | 137800 | 881 |
| 332 | 20240118 | 132200 | 30885953200 | 137900 | 138000 | 138100 | 137900 | 1263 |
| 333 | 20240118 | 132100 | 30711663900 | 138000 | 138100 | 138100 | 138000 | 223 |
| 334 | 20240118 | 132000 | 30680882000 | 138000 | 138000 | 138100 | 138000 | 178 |
| 335 | 20240118 | 131900 | 30656312600 | 138100 | 138000 | 138100 | 138000 | 217 |
| 336 | 20240118 | 131800 | 30626357000 | 138100 | 138100 | 138100 | 138000 | 61 |
| 337 | 20240118 | 131700 | 30617935900 | 138100 | 138000 | 138100 | 138000 | 245 |
| 338 | 20240118 | 131600 | 30584112400 | 138100 | 138000 | 138200 | 138000 | 761 |
| 339 | 20240118 | 131500 | 30479024300 | 138000 | 138000 | 138100 | 138000 | 328 |
| 340 | 20240118 | 131400 | 30433758200 | 138100 | 138100 | 138100 | 138000 | 163 |
| 341 | 20240118 | 131300 | 30411252100 | 138000 | 138100 | 138100 | 138000 | 354 |
| 342 | 20240118 | 131200 | 30362377400 | 138000 | 138200 | 138300 | 138000 | 443 |
| 343 | 20240118 | 131100 | 30301205200 | 138200 | 138100 | 138200 | 138000 | 938 |
| 344 | 20240118 | 131000 | 30171657500 | 138100 | 138100 | 138200 | 138000 | 417 |
| 345 | 20240118 | 130900 | 30114054500 | 138100 | 138100 | 138200 | 138100 | 328 |
| 346 | 20240118 | 130800 | 30068752400 | 138100 | 138100 | 138100 | 138000 | 452 |
| 347 | 20240118 | 130700 | 30006335800 | 138100 | 138100 | 138100 | 138000 | 247 |
| 348 | 20240118 | 130600 | 29972235700 | 138100 | 138100 | 138200 | 138000 | 278 |
| 349 | 20240118 | 130500 | 29933846300 | 138200 | 138100 | 138200 | 138000 | 485 |
| 350 | 20240118 | 130400 | 29866883000 | 138100 | 138100 | 138100 | 138000 | 268 |
| 351 | 20240118 | 130300 | 29829876000 | 138000 | 138100 | 138200 | 138000 | 171 |
| 352 | 20240118 | 130200 | 29806268200 | 138200 | 138100 | 138300 | 138000 | 180 |
| 353 | 20240118 | 130100 | 29781410700 | 138100 | 137900 | 138300 | 137800 | 1238 |
| 354 | 20240118 | 130000 | 29610557900 | 137900 | 137900 | 138000 | 137800 | 1350 |
| 355 | 20240118 | 125900 | 29424440500 | 137900 | 138300 | 138400 | 137900 | 5677 |
| 356 | 20240118 | 125800 | 28640776400 | 138400 | 138500 | 138500 | 138300 | 248 |
| 357 | 20240118 | 125700 | 28606463800 | 138500 | 138500 | 138500 | 138300 | 407 |
| 358 | 20240118 | 125600 | 28550141700 | 138600 | 138200 | 138600 | 138200 | 866 |
| 359 | 20240118 | 125500 | 28430342600 | 138200 | 138200 | 138300 | 138200 | 353 |
| 360 | 20240118 | 125400 | 28381552800 | 138200 | 138200 | 138300 | 138200 | 586 |
| 361 | 20240118 | 125300 | 28300562700 | 138200 | 138500 | 138500 | 138200 | 1148 |
| 362 | 20240118 | 125200 | 28141798800 | 138400 | 138700 | 138700 | 138400 | 3618 |
| 363 | 20240118 | 125100 | 27640451400 | 138600 | 138700 | 138800 | 138600 | 1079 |
| 364 | 20240118 | 125000 | 27490817400 | 138700 | 138800 | 138800 | 138700 | 267 |
| 365 | 20240118 | 124900 | 27453768900 | 138800 | 138800 | 138800 | 138700 | 250 |
| 366 | 20240118 | 124800 | 27419081800 | 138800 | 138700 | 138800 | 138600 | 800 |
| 367 | 20240118 | 124700 | 27308130300 | 138700 | 138700 | 138800 | 138600 | 611 |
| 368 | 20240118 | 124600 | 27223388700 | 138700 | 138800 | 138800 | 138700 | 156 |
| 369 | 20240118 | 124500 | 27201742100 | 138700 | 138800 | 138800 | 138700 | 519 |
| 370 | 20240118 | 124400 | 27129713600 | 138800 | 138800 | 138800 | 138700 | 382 |
| 371 | 20240118 | 124300 | 27076700400 | 138700 | 138700 | 138800 | 138700 | 963 |
| 372 | 20240118 | 124200 | 26943075600 | 138700 | 138900 | 138900 | 138700 | 1020 |
| 373 | 20240118 | 124100 | 26801531900 | 138800 | 138900 | 139000 | 138800 | 353 |
| 374 | 20240118 | 124000 | 26752480000 | 138900 | 138900 | 139000 | 138800 | 227 |
| 375 | 20240118 | 123900 | 26720951600 | 138800 | 138800 | 138900 | 138800 | 445 |
| 376 | 20240118 | 123800 | 26659157300 | 138800 | 138900 | 138900 | 138700 | 774 |
| 377 | 20240118 | 123700 | 26551723800 | 138900 | 138700 | 138900 | 138700 | 339 |
| 378 | 20240118 | 123600 | 26504673800 | 138700 | 138800 | 138800 | 138700 | 251 |
| 379 | 20240118 | 123500 | 26469839500 | 138800 | 138700 | 139000 | 138700 | 1332 |
| 380 | 20240118 | 123400 | 26284990100 | 138800 | 138700 | 138800 | 138600 | 850 |
| 381 | 20240118 | 123300 | 26167095600 | 138700 | 138900 | 138900 | 138600 | 1495 |
| 382 | 20240118 | 123200 | 25959763500 | 138900 | 138900 | 139000 | 138800 | 580 |
| 383 | 20240118 | 123100 | 25879188300 | 138900 | 138800 | 138900 | 138700 | 380 |
| 384 | 20240118 | 123000 | 25826426600 | 138800 | 138700 | 139000 | 138600 | 233 |
| 385 | 20240118 | 122900 | 25794093100 | 138600 | 138700 | 138700 | 138600 | 197 |
| 386 | 20240118 | 122800 | 25766780500 | 138700 | 138700 | 138700 | 138600 | 157 |
| 387 | 20240118 | 122700 | 25745013200 | 138600 | 138600 | 138700 | 138400 | 251 |
| 388 | 20240118 | 122600 | 25710232900 | 138600 | 138600 | 138600 | 138500 | 159 |
| 389 | 20240118 | 122500 | 25688201900 | 138600 | 138600 | 138600 | 138300 | 570 |
| 390 | 20240118 | 122400 | 25609272000 | 138600 | 138600 | 138600 | 138300 | 644 |
| 391 | 20240118 | 122300 | 25520133900 | 138600 | 138500 | 138800 | 138400 | 1452 |
| 392 | 20240118 | 122200 | 25318874500 | 138500 | 138400 | 138600 | 138300 | 756 |
| 393 | 20240118 | 122100 | 25214217200 | 138400 | 138800 | 138800 | 138400 | 1730 |
| 394 | 20240118 | 122000 | 24974425000 | 138800 | 138800 | 138800 | 138700 | 177 |
| 395 | 20240118 | 121900 | 24949867700 | 138800 | 138700 | 138800 | 138500 | 310 |
| 396 | 20240118 | 121800 | 24906870000 | 138700 | 138500 | 138700 | 138500 | 251 |
| 397 | 20240118 | 121700 | 24872088000 | 138500 | 138500 | 138700 | 138400 | 527 |
| 398 | 20240118 | 121600 | 24799068900 | 138500 | 138500 | 138600 | 138500 | 229 |
| 399 | 20240118 | 121500 | 24767342300 | 138500 | 138500 | 138600 | 138400 | 191 |
| 400 | 20240118 | 121400 | 24740892100 | 138500 | 138200 | 138500 | 138200 | 302 |
| 401 | 20240118 | 121300 | 24699117700 | 138300 | 138400 | 138400 | 138100 | 597 |
| 402 | 20240118 | 121200 | 24616610900 | 138500 | 138500 | 138500 | 138400 | 124 |
| 403 | 20240118 | 121100 | 24599446500 | 138400 | 138400 | 138400 | 138200 | 297 |
| 404 | 20240118 | 121000 | 24558364100 | 138300 | 138400 | 138400 | 138300 | 423 |
| 405 | 20240118 | 120900 | 24499852400 | 138400 | 138300 | 138400 | 138100 | 303 |
| 406 | 20240118 | 120800 | 24457948700 | 138300 | 138400 | 138500 | 138300 | 181 |
| 407 | 20240118 | 120700 | 24432898400 | 138500 | 138200 | 138500 | 138100 | 371 |
| 408 | 20240118 | 120600 | 24381604700 | 138200 | 138200 | 138200 | 138100 | 135 |
| 409 | 20240118 | 120500 | 24362957800 | 138100 | 138200 | 138300 | 137900 | 510 |
| 410 | 20240118 | 120400 | 24292528800 | 138200 | 138100 | 138300 | 138000 | 688 |
| 411 | 20240118 | 120300 | 24197495400 | 138000 | 138100 | 138100 | 137900 | 254 |
| 412 | 20240118 | 120200 | 24162443300 | 138100 | 137900 | 138100 | 137900 | 776 |
| 413 | 20240118 | 120100 | 24055399400 | 138100 | 138000 | 138100 | 137900 | 457 |
| 414 | 20240118 | 120000 | 23992330100 | 138000 | 138000 | 138100 | 137900 | 637 |
| 415 | 20240118 | 115900 | 23904423700 | 137900 | 137900 | 138000 | 137800 | 900 |
| 416 | 20240118 | 115800 | 23780302100 | 137900 | 138000 | 138000 | 137700 | 1384 |
| 417 | 20240118 | 115700 | 23589576400 | 137900 | 138100 | 138100 | 137900 | 1494 |
| 418 | 20240118 | 115600 | 23383403600 | 138100 | 138200 | 138300 | 138100 | 673 |
| 419 | 20240118 | 115500 | 23290411700 | 138300 | 138200 | 138300 | 138100 | 326 |
| 420 | 20240118 | 115400 | 23245354400 | 138200 | 138200 | 138300 | 138100 | 256 |
| 421 | 20240118 | 115300 | 23209972600 | 138100 | 138000 | 138200 | 137900 | 1115 |
| 422 | 20240118 | 115200 | 23056056900 | 138000 | 138100 | 138100 | 137900 | 562 |
| 423 | 20240118 | 115100 | 22978503000 | 138000 | 138100 | 138100 | 137900 | 900 |
| 424 | 20240118 | 115000 | 22854291600 | 138000 | 138200 | 138200 | 138000 | 667 |
| 425 | 20240118 | 114900 | 22762198700 | 138100 | 138100 | 138200 | 137600 | 4409 |
| 426 | 20240118 | 114800 | 22154122400 | 138000 | 138700 | 138700 | 138000 | 6256 |
| 427 | 20240118 | 114700 | 21288351200 | 138600 | 138800 | 138800 | 138600 | 765 |
| 428 | 20240118 | 114600 | 21182263200 | 138800 | 138700 | 138800 | 138700 | 892 |
| 429 | 20240118 | 114500 | 21058533700 | 138700 | 139100 | 139100 | 138700 | 3088 |
| 430 | 20240118 | 114400 | 20629562800 | 139000 | 139200 | 139200 | 139000 | 2739 |
| 431 | 20240118 | 114300 | 20248542300 | 139200 | 139200 | 139300 | 139200 | 381 |
| 432 | 20240118 | 114200 | 20195499200 | 139200 | 139200 | 139300 | 139200 | 219 |
| 433 | 20240118 | 114100 | 20165006900 | 139300 | 139200 | 139300 | 139200 | 667 |
| 434 | 20240118 | 114000 | 20072129800 | 139200 | 139300 | 139300 | 139200 | 287 |
| 435 | 20240118 | 113900 | 20032170900 | 139300 | 139300 | 139400 | 139200 | 562 |
| 436 | 20240118 | 113800 | 19953884200 | 139300 | 139400 | 139400 | 139300 | 363 |
| 437 | 20240118 | 113700 | 19903301400 | 139300 | 139300 | 139400 | 139300 | 843 |
| 438 | 20240118 | 113600 | 19785864700 | 139300 | 139500 | 139700 | 139300 | 884 |
| 439 | 20240118 | 113500 | 19662557400 | 139400 | 139400 | 139500 | 139400 | 275 |
| 440 | 20240118 | 113400 | 19624214100 | 139500 | 139500 | 139500 | 139400 | 91 |
| 441 | 20240118 | 113300 | 19611523100 | 139500 | 139400 | 139500 | 139400 | 270 |
| 442 | 20240118 | 113200 | 19573870200 | 139400 | 139300 | 139500 | 139300 | 614 |
| 443 | 20240118 | 113100 | 19488265000 | 139300 | 139400 | 139500 | 139300 | 479 |
| 444 | 20240118 | 113000 | 19421513000 | 139400 | 139500 | 139500 | 139400 | 264 |
| 445 | 20240118 | 112900 | 19384704700 | 139500 | 139400 | 139500 | 139400 | 263 |
| 446 | 20240118 | 112800 | 19348031600 | 139400 | 139500 | 139500 | 139400 | 644 |
| 447 | 20240118 | 112700 | 19258244900 | 139400 | 139700 | 139800 | 139400 | 1274 |
| 448 | 20240118 | 112600 | 19080449300 | 139600 | 139700 | 139700 | 139600 | 226 |
| 449 | 20240118 | 112500 | 19048890400 | 139600 | 139600 | 139600 | 139500 | 447 |
| 450 | 20240118 | 112400 | 18986501200 | 139500 | 139600 | 139600 | 139500 | 275 |
| 451 | 20240118 | 112300 | 18948129000 | 139600 | 139600 | 139600 | 139500 | 256 |
| 452 | 20240118 | 112200 | 18912398100 | 139600 | 139600 | 139700 | 139500 | 410 |
| 453 | 20240118 | 112100 | 18855165700 | 139600 | 139700 | 139800 | 139500 | 395 |
| 454 | 20240118 | 112000 | 18800005200 | 139700 | 139800 | 139800 | 139700 | 442 |
| 455 | 20240118 | 111900 | 18738239800 | 139700 | 139700 | 139800 | 139600 | 477 |
| 456 | 20240118 | 111800 | 18671603600 | 139600 | 139700 | 139700 | 139600 | 210 |
| 457 | 20240118 | 111700 | 18642281100 | 139600 | 139400 | 139700 | 139400 | 202 |
| 458 | 20240118 | 111600 | 18614090500 | 139400 | 139400 | 139700 | 139300 | 1349 |
| 459 | 20240118 | 111500 | 18425862500 | 139400 | 139400 | 139600 | 139300 | 475 |
| 460 | 20240118 | 111400 | 18359604400 | 139300 | 139500 | 139500 | 139300 | 283 |
| 461 | 20240118 | 111300 | 18320164900 | 139500 | 139400 | 139500 | 139300 | 514 |
| 462 | 20240118 | 111200 | 18248526200 | 139300 | 139400 | 139400 | 139300 | 203 |
| 463 | 20240118 | 111100 | 18220239800 | 139400 | 139400 | 139400 | 139300 | 522 |
| 464 | 20240118 | 111000 | 18147508700 | 139400 | 139400 | 139400 | 139300 | 312 |
| 465 | 20240118 | 110900 | 18104031500 | 139300 | 139400 | 139500 | 139300 | 365 |
| 466 | 20240118 | 110800 | 18053160700 | 139500 | 139500 | 139600 | 139400 | 675 |
| 467 | 20240118 | 110700 | 17959014700 | 139500 | 139700 | 139700 | 139500 | 621 |
| 468 | 20240118 | 110600 | 17872301700 | 139700 | 139900 | 139900 | 139600 | 590 |
| 469 | 20240118 | 110500 | 17789870800 | 139800 | 139700 | 139900 | 139700 | 479 |
| 470 | 20240118 | 110400 | 17722906600 | 139800 | 139700 | 139800 | 139600 | 580 |
| 471 | 20240118 | 110300 | 17641875500 | 139600 | 139700 | 139700 | 139600 | 190 |
| 472 | 20240118 | 110200 | 17615346100 | 139600 | 139600 | 139700 | 139600 | 481 |
| 473 | 20240118 | 110100 | 17548167600 | 139600 | 139800 | 139800 | 139600 | 577 |
| 474 | 20240118 | 110000 | 17467591100 | 139800 | 139900 | 139900 | 139700 | 126 |
| 475 | 20240118 | 105900 | 17449975300 | 139800 | 139800 | 139900 | 139700 | 231 |
| 476 | 20240118 | 105800 | 17417677900 | 139800 | 139600 | 139900 | 139600 | 545 |
| 477 | 20240118 | 105700 | 17341498900 | 139800 | 139700 | 139900 | 139600 | 386 |
| 478 | 20240118 | 105600 | 17287549700 | 139800 | 139700 | 139800 | 139600 | 352 |
| 479 | 20240118 | 105500 | 17238364500 | 139600 | 139700 | 139700 | 139500 | 396 |
| 480 | 20240118 | 105400 | 17183076100 | 139600 | 139600 | 139700 | 139400 | 973 |
| 481 | 20240118 | 105300 | 17047269900 | 139700 | 139800 | 139800 | 139500 | 506 |
| 482 | 20240118 | 105200 | 16976584500 | 139800 | 139800 | 139900 | 139700 | 620 |
| 483 | 20240118 | 105100 | 16889906500 | 139900 | 139800 | 139900 | 139700 | 306 |
| 484 | 20240118 | 105000 | 16847118400 | 139700 | 139800 | 139900 | 139700 | 403 |
| 485 | 20240118 | 104900 | 16790789600 | 139800 | 139800 | 139800 | 139700 | 360 |
| 486 | 20240118 | 104800 | 16740478900 | 139700 | 139600 | 139800 | 139500 | 253 |
| 487 | 20240118 | 104700 | 16705135600 | 139500 | 139400 | 139600 | 139300 | 631 |
| 488 | 20240118 | 104600 | 16617159100 | 139300 | 139400 | 139400 | 139300 | 420 |
| 489 | 20240118 | 104500 | 16558633900 | 139400 | 139300 | 139400 | 139200 | 175 |
| 490 | 20240118 | 104400 | 16534255400 | 139200 | 139400 | 139400 | 139200 | 475 |
| 491 | 20240118 | 104300 | 16468102400 | 139300 | 139300 | 139400 | 139200 | 960 |
| 492 | 20240118 | 104200 | 16334382600 | 139200 | 139400 | 139500 | 139200 | 1432 |
| 493 | 20240118 | 104100 | 16134852200 | 139500 | 139500 | 139600 | 139400 | 1438 |
| 494 | 20240118 | 104000 | 15934251200 | 139500 | 139600 | 139700 | 139500 | 537 |
| 495 | 20240118 | 103900 | 15859291800 | 139600 | 139700 | 139700 | 139600 | 301 |
| 496 | 20240118 | 103800 | 15817261500 | 139600 | 139800 | 139800 | 139600 | 597 |
| 497 | 20240118 | 103700 | 15733889600 | 139700 | 139900 | 140000 | 139700 | 564 |
| 498 | 20240118 | 103600 | 15654988400 | 139900 | 139700 | 139900 | 139700 | 714 |
| 499 | 20240118 | 103500 | 15555178500 | 139700 | 139600 | 139700 | 139500 | 1361 |
| 500 | 20240118 | 103400 | 15365121900 | 139500 | 139600 | 139600 | 139500 | 454 |
| 501 | 20240118 | 103300 | 15301764900 | 139600 | 139500 | 139600 | 139500 | 307 |
| 502 | 20240118 | 103200 | 15258922800 | 139600 | 139600 | 139600 | 139500 | 400 |
| 503 | 20240118 | 103100 | 15203098500 | 139500 | 139500 | 139600 | 139500 | 416 |
| 504 | 20240118 | 103000 | 15145045500 | 139600 | 139600 | 139600 | 139500 | 624 |
| 505 | 20240118 | 102900 | 15057956200 | 139600 | 139600 | 139700 | 139500 | 906 |
| 506 | 20240118 | 102800 | 14931499400 | 139600 | 139600 | 139700 | 139600 | 371 |
| 507 | 20240118 | 102700 | 14879695400 | 139600 | 139700 | 139700 | 139600 | 513 |
| 508 | 20240118 | 102600 | 14808070500 | 139700 | 139700 | 139700 | 139600 | 441 |
| 509 | 20240118 | 102500 | 14746490000 | 139600 | 139700 | 139700 | 139600 | 704 |
| 510 | 20240118 | 102400 | 14648160700 | 139700 | 139900 | 139900 | 139700 | 1321 |
| 511 | 20240118 | 102300 | 14463557500 | 139900 | 139900 | 140000 | 139800 | 586 |
| 512 | 20240118 | 102200 | 14381564100 | 139900 | 140100 | 140100 | 139900 | 1322 |
| 513 | 20240118 | 102100 | 14196491300 | 140100 | 140000 | 140100 | 139900 | 503 |
| 514 | 20240118 | 102000 | 14126063100 | 140000 | 139900 | 140000 | 139900 | 325 |
| 515 | 20240118 | 101900 | 14080586100 | 140000 | 140000 | 140000 | 139900 | 412 |
| 516 | 20240118 | 101800 | 14022917800 | 140000 | 140000 | 140000 | 139900 | 187 |
| 517 | 20240118 | 101700 | 13996750300 | 140000 | 139900 | 140000 | 139900 | 508 |
| 518 | 20240118 | 101600 | 13925664500 | 139900 | 140000 | 140000 | 139900 | 380 |
| 519 | 20240118 | 101500 | 13872493200 | 140000 | 140000 | 140100 | 139900 | 495 |
| 520 | 20240118 | 101400 | 13803180900 | 140100 | 140200 | 140200 | 140000 | 355 |
| 521 | 20240118 | 101300 | 13753459700 | 140200 | 140100 | 140200 | 140000 | 421 |
| 522 | 20240118 | 101200 | 13694486400 | 140100 | 140100 | 140100 | 140000 | 531 |
| 523 | 20240118 | 101100 | 13620115400 | 140000 | 140100 | 140200 | 140000 | 577 |
| 524 | 20240118 | 101000 | 13539274300 | 140100 | 140000 | 140100 | 140000 | 789 |
| 525 | 20240118 | 100900 | 13428740700 | 140100 | 140000 | 140100 | 140000 | 478 |
| 526 | 20240118 | 100800 | 13361801300 | 140100 | 139900 | 140100 | 139900 | 557 |
| 527 | 20240118 | 100700 | 13283833600 | 139900 | 139900 | 140100 | 139800 | 1668 |
| 528 | 20240118 | 100600 | 13050344000 | 139900 | 139900 | 140000 | 139700 | 762 |
| 529 | 20240118 | 100500 | 12943794600 | 139900 | 139900 | 140000 | 139800 | 1394 |
| 530 | 20240118 | 100400 | 12748766800 | 139800 | 139800 | 139900 | 139800 | 157 |
| 531 | 20240118 | 100300 | 12726814300 | 139900 | 139800 | 139900 | 139700 | 821 |
| 532 | 20240118 | 100200 | 12612062500 | 139800 | 139700 | 139800 | 139600 | 361 |
| 533 | 20240118 | 100100 | 12561627300 | 139700 | 139700 | 139700 | 139600 | 219 |
| 534 | 20240118 | 100000 | 12531034900 | 139600 | 139500 | 139700 | 139500 | 1416 |
| 535 | 20240118 | 095900 | 12333367800 | 139500 | 139700 | 139700 | 139500 | 971 |
| 536 | 20240118 | 095800 | 12197820700 | 139600 | 139900 | 139900 | 139600 | 581 |
| 537 | 20240118 | 095700 | 12116607500 | 139900 | 139900 | 139900 | 139700 | 445 |
| 538 | 20240118 | 095600 | 12054377300 | 139800 | 139800 | 140000 | 139800 | 538 |
| 539 | 20240118 | 095500 | 11979113400 | 139900 | 139700 | 139900 | 139700 | 430 |
| 540 | 20240118 | 095400 | 11918992900 | 139800 | 139700 | 139800 | 139600 | 277 |
| 541 | 20240118 | 095300 | 11880305900 | 139600 | 139600 | 139700 | 139500 | 562 |
| 542 | 20240118 | 095200 | 11801818100 | 139600 | 139500 | 139700 | 139500 | 610 |
| 543 | 20240118 | 095100 | 11716678000 | 139600 | 139800 | 139800 | 139500 | 1422 |
| 544 | 20240118 | 095000 | 11518132000 | 139800 | 139900 | 139900 | 139600 | 577 |
| 545 | 20240118 | 094900 | 11437482100 | 139800 | 139700 | 140000 | 139700 | 1149 |
| 546 | 20240118 | 094800 | 11276812700 | 139700 | 139800 | 139900 | 139600 | 652 |
| 547 | 20240118 | 094700 | 11185704000 | 139700 | 139800 | 139800 | 139600 | 636 |
| 548 | 20240118 | 094600 | 11096842200 | 139800 | 139800 | 139900 | 139700 | 892 |
| 549 | 20240118 | 094500 | 10972130700 | 139900 | 139800 | 140000 | 139800 | 1014 |
| 550 | 20240118 | 094400 | 10830257000 | 139800 | 139700 | 139900 | 139600 | 698 |
| 551 | 20240118 | 094300 | 10732729000 | 139600 | 140000 | 140000 | 139600 | 1043 |
| 552 | 20240118 | 094200 | 10586929500 | 140000 | 139800 | 140100 | 139800 | 498 |
| 553 | 20240118 | 094100 | 10517191200 | 139800 | 140100 | 140100 | 139800 | 1862 |
| 554 | 20240118 | 094000 | 10256522500 | 140100 | 139800 | 140100 | 139800 | 4080 |
| 555 | 20240118 | 093900 | 9685561100 | 139800 | 139700 | 139800 | 139500 | 2775 |
| 556 | 20240118 | 093800 | 9297989600 | 139700 | 139700 | 139800 | 139600 | 707 |
| 557 | 20240118 | 093700 | 9199204400 | 139800 | 139600 | 139800 | 139500 | 2964 |
| 558 | 20240118 | 093600 | 8785357900 | 139600 | 139400 | 139600 | 139400 | 1405 |
| 559 | 20240118 | 093500 | 8589374300 | 139400 | 139400 | 139500 | 139400 | 261 |
| 560 | 20240118 | 093400 | 8552973500 | 139400 | 139500 | 139500 | 139300 | 918 |
| 561 | 20240118 | 093300 | 8424972600 | 139600 | 139200 | 139600 | 139200 | 1402 |
| 562 | 20240118 | 093200 | 8229416600 | 139200 | 139300 | 139400 | 139200 | 511 |
| 563 | 20240118 | 093100 | 8158245100 | 139200 | 139300 | 139400 | 139200 | 457 |
| 564 | 20240118 | 093000 | 8094591100 | 139200 | 139200 | 139500 | 139000 | 1563 |
| 565 | 20240118 | 092900 | 7876887700 | 139200 | 139500 | 139600 | 138900 | 6016 |
| 566 | 20240118 | 092800 | 7038807100 | 139500 | 139400 | 139600 | 139400 | 977 |
| 567 | 20240118 | 092700 | 6902480100 | 139500 | 139500 | 139500 | 139400 | 240 |
| 568 | 20240118 | 092600 | 6869005500 | 139500 | 139500 | 139500 | 139300 | 520 |
| 569 | 20240118 | 092500 | 6796499200 | 139400 | 139600 | 139700 | 139400 | 866 |
| 570 | 20240118 | 092400 | 6675644200 | 139500 | 139300 | 139600 | 139300 | 469 |
| 571 | 20240118 | 092300 | 6610238600 | 139500 | 139100 | 139600 | 139100 | 1972 |
| 572 | 20240118 | 092200 | 6335576100 | 139200 | 139100 | 139200 | 139000 | 1713 |
| 573 | 20240118 | 092100 | 6097328500 | 139100 | 139000 | 139100 | 138900 | 406 |
| 574 | 20240118 | 092000 | 6040883600 | 139100 | 139100 | 139200 | 138900 | 690 |
| 575 | 20240118 | 091900 | 5944958900 | 139100 | 139200 | 139200 | 139000 | 586 |
| 576 | 20240118 | 091800 | 5863453500 | 139100 | 139300 | 139400 | 139100 | 645 |
| 577 | 20240118 | 091700 | 5773634700 | 139400 | 139900 | 139900 | 139300 | 1250 |
| 578 | 20240118 | 091600 | 5599233500 | 139900 | 139900 | 140000 | 139800 | 672 |
| 579 | 20240118 | 091500 | 5505220800 | 139900 | 139900 | 139900 | 139800 | 1075 |
| 580 | 20240118 | 091400 | 5354858300 | 139800 | 139700 | 139900 | 139600 | 4163 |
| 581 | 20240118 | 091300 | 4773113000 | 139700 | 139700 | 139700 | 139500 | 422 |
| 582 | 20240118 | 091200 | 4714184400 | 139700 | 139500 | 139700 | 139400 | 1710 |
| 583 | 20240118 | 091100 | 4475473700 | 139600 | 139500 | 139600 | 139300 | 1061 |
| 584 | 20240118 | 091000 | 4327450800 | 139500 | 139500 | 139600 | 139100 | 1217 |
| 585 | 20240118 | 090900 | 4157787700 | 139500 | 139400 | 139600 | 139200 | 1171 |
| 586 | 20240118 | 090800 | 3994607700 | 139200 | 138900 | 139300 | 138800 | 1706 |
| 587 | 20240118 | 090700 | 3757451700 | 138800 | 139200 | 139200 | 138800 | 1037 |
| 588 | 20240118 | 090600 | 3613339500 | 139100 | 139000 | 139200 | 138900 | 2450 |
| 589 | 20240118 | 090500 | 3272645300 | 139000 | 139700 | 139700 | 139000 | 2657 |
| 590 | 20240118 | 090400 | 2902597300 | 139500 | 139600 | 139800 | 139400 | 1474 |
| 591 | 20240118 | 090300 | 2696747700 | 139600 | 139500 | 139600 | 139200 | 2554 |
| 592 | 20240118 | 090200 | 2340702200 | 139500 | 139700 | 140000 | 139400 | 5129 |
| 593 | 20240118 | 090100 | 1623840100 | 139700 | 139000 | 139700 | 139000 | 4989 |
| 594 | 20240118 | 090000 | 928158500 | 138900 | 139100 | 139100 | 138700 | 6570 |