32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 3 | 20240118 | 185600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 4 | 20240118 | 185500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 5 | 20240118 | 185400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 6 | 20240118 | 185300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 7 | 20240118 | 185200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 8 | 20240118 | 185100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 9 | 20240118 | 185000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 10 | 20240118 | 184900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 11 | 20240118 | 184800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 12 | 20240118 | 184700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 13 | 20240118 | 184600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 14 | 20240118 | 184500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 15 | 20240118 | 184400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 16 | 20240118 | 184300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 17 | 20240118 | 184200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 18 | 20240118 | 184100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 19 | 20240118 | 184000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 20 | 20240118 | 183900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 21 | 20240118 | 183800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 22 | 20240118 | 183700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 23 | 20240118 | 183600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 24 | 20240118 | 183500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 25 | 20240118 | 183400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 26 | 20240118 | 183300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 27 | 20240118 | 183200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 28 | 20240118 | 183100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 29 | 20240118 | 183000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 30 | 20240118 | 182900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 31 | 20240118 | 182800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 32 | 20240118 | 182700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 33 | 20240118 | 182600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 34 | 20240118 | 182500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 35 | 20240118 | 182400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 36 | 20240118 | 182300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 37 | 20240118 | 182200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 38 | 20240118 | 182100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 39 | 20240118 | 182000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 40 | 20240118 | 181900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 41 | 20240118 | 181800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 42 | 20240118 | 181700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 43 | 20240118 | 181600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 44 | 20240118 | 181500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 45 | 20240118 | 181400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 46 | 20240118 | 181300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 47 | 20240118 | 181200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 48 | 20240118 | 181100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 49 | 20240118 | 181000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 50 | 20240118 | 180900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 51 | 20240118 | 180800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 52 | 20240118 | 180700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 53 | 20240118 | 180600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 54 | 20240118 | 180500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 55 | 20240118 | 180400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 56 | 20240118 | 180300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 57 | 20240118 | 180200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 58 | 20240118 | 180100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 59 | 20240118 | 180000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 60 | 20240118 | 175900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 61 | 20240118 | 175800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 62 | 20240118 | 175700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 63 | 20240118 | 175600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 64 | 20240118 | 175500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 65 | 20240118 | 175400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 66 | 20240118 | 175300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 67 | 20240118 | 175200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 68 | 20240118 | 175100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 69 | 20240118 | 175000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 70 | 20240118 | 174900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 71 | 20240118 | 174800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 72 | 20240118 | 174700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 73 | 20240118 | 174600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 74 | 20240118 | 174500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 75 | 20240118 | 174400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 76 | 20240118 | 174300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 77 | 20240118 | 174200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 78 | 20240118 | 174100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 79 | 20240118 | 174000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 80 | 20240118 | 173900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 81 | 20240118 | 173800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 82 | 20240118 | 173700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 83 | 20240118 | 173600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 84 | 20240118 | 173500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 85 | 20240118 | 173400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 86 | 20240118 | 173300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 87 | 20240118 | 173200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 88 | 20240118 | 173100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 89 | 20240118 | 173000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 90 | 20240118 | 172900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 91 | 20240118 | 172800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 92 | 20240118 | 172700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 93 | 20240118 | 172600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 94 | 20240118 | 172500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 95 | 20240118 | 172400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 96 | 20240118 | 172300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 97 | 20240118 | 172200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 98 | 20240118 | 172100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 99 | 20240118 | 172000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 100 | 20240118 | 171900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 101 | 20240118 | 171800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 102 | 20240118 | 171700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 103 | 20240118 | 171600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 104 | 20240118 | 171500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 105 | 20240118 | 171400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 106 | 20240118 | 171300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 107 | 20240118 | 171200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 108 | 20240118 | 171100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 109 | 20240118 | 171000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 110 | 20240118 | 170900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 111 | 20240118 | 170800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 112 | 20240118 | 170700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 113 | 20240118 | 170600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 114 | 20240118 | 170500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 115 | 20240118 | 170400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 116 | 20240118 | 170300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 117 | 20240118 | 170200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 118 | 20240118 | 170100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 119 | 20240118 | 170000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 120 | 20240118 | 165900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 121 | 20240118 | 165800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 122 | 20240118 | 165700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 123 | 20240118 | 165600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 124 | 20240118 | 165500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 125 | 20240118 | 165400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 126 | 20240118 | 165300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 127 | 20240118 | 165200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 128 | 20240118 | 165100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 129 | 20240118 | 165000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 130 | 20240118 | 164900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 131 | 20240118 | 164800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 132 | 20240118 | 164700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 133 | 20240118 | 164600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 134 | 20240118 | 164500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 135 | 20240118 | 164400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 136 | 20240118 | 164300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 137 | 20240118 | 164200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 138 | 20240118 | 164100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 139 | 20240118 | 164000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 140 | 20240118 | 163900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 141 | 20240118 | 163800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 142 | 20240118 | 163700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 143 | 20240118 | 163600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 144 | 20240118 | 163500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 145 | 20240118 | 163400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 146 | 20240118 | 163300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 147 | 20240118 | 163200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 148 | 20240118 | 163100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 149 | 20240118 | 163000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 150 | 20240118 | 162900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 151 | 20240118 | 162800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 152 | 20240118 | 162700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 153 | 20240118 | 162600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 154 | 20240118 | 162500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 155 | 20240118 | 162400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 156 | 20240118 | 162300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 157 | 20240118 | 162200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 158 | 20240118 | 162100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 159 | 20240118 | 162000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 160 | 20240118 | 161900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 161 | 20240118 | 161800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 162 | 20240118 | 161700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 163 | 20240118 | 161600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 164 | 20240118 | 161500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 165 | 20240118 | 161400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 166 | 20240118 | 161300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 167 | 20240118 | 161200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 168 | 20240118 | 161100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 169 | 20240118 | 161000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 170 | 20240118 | 160900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 171 | 20240118 | 160800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 172 | 20240118 | 160700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 173 | 20240118 | 160600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 174 | 20240118 | 160500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 175 | 20240118 | 160400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 176 | 20240118 | 160300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 177 | 20240118 | 160200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 178 | 20240118 | 160100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 179 | 20240118 | 160000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 180 | 20240118 | 155900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 181 | 20240118 | 155800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 182 | 20240118 | 155700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 183 | 20240118 | 155600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 184 | 20240118 | 155500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 185 | 20240118 | 155400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 186 | 20240118 | 155300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 187 | 20240118 | 155200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 188 | 20240118 | 155100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 189 | 20240118 | 155000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 190 | 20240118 | 154900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 191 | 20240118 | 154800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 192 | 20240118 | 154700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 193 | 20240118 | 154600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 194 | 20240118 | 154500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 195 | 20240118 | 154400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 196 | 20240118 | 154300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 197 | 20240118 | 154200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 198 | 20240118 | 154100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 199 | 20240118 | 154000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 200 | 20240118 | 153900 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 201 | 20240118 | 153800 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 202 | 20240118 | 153700 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 203 | 20240118 | 153600 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 204 | 20240118 | 153500 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 205 | 20240118 | 153400 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 206 | 20240118 | 153300 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 207 | 20240118 | 153200 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 208 | 20240118 | 153100 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 209 | 20240118 | 153000 | 18417417100 | 77600 | 77600 | 77600 | 77600 | 9720 |
| 210 | 20240118 | 152900 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 211 | 20240118 | 152800 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 212 | 20240118 | 152700 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 213 | 20240118 | 152600 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 214 | 20240118 | 152500 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 215 | 20240118 | 152400 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 216 | 20240118 | 152300 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 217 | 20240118 | 152200 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 218 | 20240118 | 152100 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 219 | 20240118 | 152000 | 17663145100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 220 | 20240118 | 151900 | 17663145100 | 78200 | 78000 | 78300 | 78000 | 1807 |
| 221 | 20240118 | 151800 | 17521950000 | 78000 | 78000 | 78100 | 77900 | 518 |
| 222 | 20240118 | 151700 | 17481577400 | 78000 | 78100 | 78100 | 77900 | 136 |
| 223 | 20240118 | 151600 | 17470973300 | 78100 | 77900 | 78100 | 77800 | 642 |
| 224 | 20240118 | 151500 | 17420896100 | 77900 | 77900 | 78000 | 77800 | 503 |
| 225 | 20240118 | 151400 | 17381711400 | 77800 | 77900 | 77900 | 77800 | 602 |
| 226 | 20240118 | 151300 | 17334856400 | 77900 | 77800 | 77900 | 77700 | 230 |
| 227 | 20240118 | 151200 | 17316964500 | 77800 | 77700 | 77800 | 77600 | 1924 |
| 228 | 20240118 | 151100 | 17167616900 | 77800 | 77900 | 77900 | 77700 | 498 |
| 229 | 20240118 | 151000 | 17128864300 | 77900 | 77900 | 77900 | 77700 | 456 |
| 230 | 20240118 | 150900 | 17093369800 | 77900 | 77900 | 77900 | 77700 | 512 |
| 231 | 20240118 | 150800 | 17053517300 | 77900 | 77900 | 78000 | 77900 | 647 |
| 232 | 20240118 | 150700 | 17003115800 | 78000 | 77900 | 78000 | 77800 | 559 |
| 233 | 20240118 | 150600 | 16959583500 | 77900 | 77800 | 77900 | 77700 | 2275 |
| 234 | 20240118 | 150500 | 16782754300 | 77900 | 77800 | 77900 | 77800 | 186 |
| 235 | 20240118 | 150400 | 16768272700 | 77900 | 77900 | 77900 | 77700 | 926 |
| 236 | 20240118 | 150300 | 16696207600 | 77900 | 77900 | 77900 | 77700 | 211 |
| 237 | 20240118 | 150200 | 16679777500 | 77900 | 77800 | 77900 | 77700 | 446 |
| 238 | 20240118 | 150100 | 16645120100 | 78000 | 77900 | 78000 | 77700 | 206 |
| 239 | 20240118 | 150000 | 16629084400 | 77800 | 77900 | 78000 | 77800 | 301 |
| 240 | 20240118 | 145900 | 16605647000 | 77900 | 78000 | 78000 | 77700 | 757 |
| 241 | 20240118 | 145800 | 16546753900 | 77900 | 77800 | 78000 | 77800 | 65 |
| 242 | 20240118 | 145700 | 16541688900 | 77800 | 78000 | 78000 | 77800 | 449 |
| 243 | 20240118 | 145600 | 16506701900 | 77900 | 78000 | 78000 | 77900 | 103 |
| 244 | 20240118 | 145500 | 16498676200 | 78000 | 77900 | 78000 | 77800 | 617 |
| 245 | 20240118 | 145400 | 16450603500 | 77800 | 77900 | 77900 | 77800 | 166 |
| 246 | 20240118 | 145300 | 16437676800 | 77900 | 77900 | 77900 | 77800 | 166 |
| 247 | 20240118 | 145200 | 16424748300 | 77900 | 77800 | 77900 | 77800 | 134 |
| 248 | 20240118 | 145100 | 16414319600 | 77700 | 77800 | 77900 | 77700 | 146 |
| 249 | 20240118 | 145000 | 16402958100 | 77700 | 77800 | 77800 | 77700 | 762 |
| 250 | 20240118 | 144900 | 16343688300 | 77700 | 77800 | 77800 | 77700 | 220 |
| 251 | 20240118 | 144800 | 16326591000 | 77800 | 77800 | 77800 | 77700 | 301 |
| 252 | 20240118 | 144700 | 16303194100 | 77700 | 77800 | 77800 | 77600 | 495 |
| 253 | 20240118 | 144600 | 16264732100 | 77700 | 77900 | 77900 | 77700 | 573 |
| 254 | 20240118 | 144500 | 16220187800 | 77800 | 77900 | 77900 | 77800 | 420 |
| 255 | 20240118 | 144400 | 16187501600 | 77800 | 77900 | 77900 | 77800 | 94 |
| 256 | 20240118 | 144300 | 16180183200 | 77800 | 78000 | 78000 | 77800 | 129 |
| 257 | 20240118 | 144200 | 16170133800 | 77900 | 78000 | 78000 | 77800 | 505 |
| 258 | 20240118 | 144100 | 16130795800 | 78000 | 78000 | 78000 | 77900 | 249 |
| 259 | 20240118 | 144000 | 16111374500 | 78000 | 78100 | 78100 | 78000 | 675 |
| 260 | 20240118 | 143900 | 16058695300 | 78100 | 78000 | 78100 | 78000 | 173 |
| 261 | 20240118 | 143800 | 16045186900 | 78000 | 78100 | 78100 | 78000 | 279 |
| 262 | 20240118 | 143700 | 16023420400 | 78100 | 77700 | 78100 | 77700 | 1022 |
| 263 | 20240118 | 143600 | 15943836100 | 77700 | 77800 | 77800 | 77600 | 239 |
| 264 | 20240118 | 143500 | 15925265900 | 77800 | 77800 | 77900 | 77800 | 283 |
| 265 | 20240118 | 143400 | 15903248000 | 77800 | 77700 | 77800 | 77700 | 125 |
| 266 | 20240118 | 143300 | 15893530500 | 77700 | 77700 | 77800 | 77600 | 1091 |
| 267 | 20240118 | 143200 | 15808694400 | 77700 | 77700 | 77800 | 77700 | 467 |
| 268 | 20240118 | 143100 | 15772397900 | 77700 | 77700 | 77800 | 77700 | 35 |
| 269 | 20240118 | 143000 | 15769677100 | 77700 | 77800 | 77800 | 77700 | 193 |
| 270 | 20240118 | 142900 | 15754680700 | 77700 | 77700 | 77700 | 77600 | 383 |
| 271 | 20240118 | 142800 | 15724931100 | 77700 | 77800 | 77800 | 77700 | 295 |
| 272 | 20240118 | 142700 | 15702007400 | 77800 | 77800 | 77900 | 77700 | 107 |
| 273 | 20240118 | 142600 | 15693686200 | 77800 | 77800 | 77800 | 77600 | 343 |
| 274 | 20240118 | 142500 | 15667059700 | 77600 | 77900 | 77900 | 77600 | 527 |
| 275 | 20240118 | 142400 | 15626118600 | 77800 | 77900 | 77900 | 77800 | 143 |
| 276 | 20240118 | 142300 | 15614990700 | 77800 | 77800 | 77900 | 77700 | 244 |
| 277 | 20240118 | 142200 | 15596007800 | 77800 | 77900 | 77900 | 77700 | 436 |
| 278 | 20240118 | 142100 | 15562113100 | 77800 | 77900 | 77900 | 77800 | 150 |
| 279 | 20240118 | 142000 | 15550429300 | 77900 | 77800 | 77900 | 77700 | 153 |
| 280 | 20240118 | 141900 | 15538521400 | 77800 | 77900 | 77900 | 77700 | 158 |
| 281 | 20240118 | 141800 | 15526230300 | 77800 | 77800 | 77900 | 77700 | 543 |
| 282 | 20240118 | 141700 | 15484002000 | 77800 | 78000 | 78000 | 77700 | 836 |
| 283 | 20240118 | 141600 | 15418950100 | 78000 | 78100 | 78100 | 77900 | 137 |
| 284 | 20240118 | 141500 | 15408266300 | 78000 | 78200 | 78200 | 78000 | 10 |
| 285 | 20240118 | 141400 | 15407485600 | 78000 | 78200 | 78200 | 78000 | 392 |
| 286 | 20240118 | 141300 | 15376894300 | 78100 | 78100 | 78100 | 78000 | 239 |
| 287 | 20240118 | 141200 | 15358234100 | 78100 | 78000 | 78100 | 78000 | 229 |
| 288 | 20240118 | 141100 | 15340359700 | 78100 | 78100 | 78100 | 78100 | 123 |
| 289 | 20240118 | 141000 | 15330753400 | 78000 | 78100 | 78100 | 78000 | 77 |
| 290 | 20240118 | 140900 | 15324746000 | 78100 | 78100 | 78200 | 78000 | 120 |
| 291 | 20240118 | 140800 | 15315374500 | 78100 | 77900 | 78200 | 77900 | 397 |
| 292 | 20240118 | 140700 | 15284397100 | 77900 | 78000 | 78100 | 77900 | 1461 |
| 293 | 20240118 | 140600 | 15170433200 | 77900 | 77800 | 78000 | 77800 | 477 |
| 294 | 20240118 | 140500 | 15133279300 | 77900 | 77700 | 77900 | 77500 | 1279 |
| 295 | 20240118 | 140400 | 15033880800 | 77600 | 77800 | 77800 | 77600 | 178 |
| 296 | 20240118 | 140300 | 15020043600 | 77700 | 77700 | 77800 | 77600 | 333 |
| 297 | 20240118 | 140200 | 14994155700 | 77700 | 77800 | 77900 | 77600 | 986 |
| 298 | 20240118 | 140100 | 14917482100 | 77800 | 77800 | 77900 | 77800 | 388 |
| 299 | 20240118 | 140000 | 14887287800 | 77900 | 77600 | 77900 | 77500 | 1389 |
| 300 | 20240118 | 135900 | 14779323000 | 77600 | 77600 | 77700 | 77600 | 497 |
| 301 | 20240118 | 135800 | 14740754300 | 77600 | 77600 | 77700 | 77300 | 345 |
| 302 | 20240118 | 135700 | 14714009900 | 77500 | 77600 | 77600 | 77400 | 569 |
| 303 | 20240118 | 135600 | 14669939800 | 77400 | 77500 | 77700 | 77400 | 4604 |
| 304 | 20240118 | 135500 | 14313194400 | 77600 | 77500 | 77700 | 77500 | 500 |
| 305 | 20240118 | 135400 | 14274404500 | 77500 | 77600 | 77600 | 77500 | 676 |
| 306 | 20240118 | 135300 | 14221957400 | 77600 | 77600 | 77700 | 77500 | 2046 |
| 307 | 20240118 | 135200 | 14063085800 | 77600 | 77700 | 77700 | 77500 | 1012 |
| 308 | 20240118 | 135100 | 13984543100 | 77600 | 77600 | 77700 | 77600 | 743 |
| 309 | 20240118 | 135000 | 13926880200 | 77600 | 77700 | 77700 | 77600 | 600 |
| 310 | 20240118 | 134900 | 13880313500 | 77600 | 77700 | 77700 | 77600 | 1723 |
| 311 | 20240118 | 134800 | 13746512400 | 77600 | 77700 | 77700 | 77600 | 1356 |
| 312 | 20240118 | 134700 | 13641232800 | 77700 | 77700 | 77700 | 77600 | 725 |
| 313 | 20240118 | 134600 | 13584935000 | 77600 | 77600 | 77700 | 77600 | 527 |
| 314 | 20240118 | 134500 | 13544037800 | 77600 | 77800 | 77800 | 77600 | 456 |
| 315 | 20240118 | 134400 | 13508629300 | 77600 | 77800 | 77800 | 77600 | 530 |
| 316 | 20240118 | 134300 | 13467459700 | 77800 | 77600 | 77900 | 77600 | 779 |
| 317 | 20240118 | 134200 | 13406934600 | 77600 | 77700 | 77800 | 77600 | 2622 |
| 318 | 20240118 | 134100 | 13203259400 | 77700 | 77800 | 77900 | 77700 | 160 |
| 319 | 20240118 | 134000 | 13190806000 | 77700 | 77900 | 78000 | 77700 | 1179 |
| 320 | 20240118 | 133900 | 13099059500 | 77900 | 77900 | 77900 | 77800 | 834 |
| 321 | 20240118 | 133800 | 13034137300 | 77900 | 77800 | 78100 | 77800 | 420 |
| 322 | 20240118 | 133700 | 13001416500 | 78100 | 78000 | 78100 | 77800 | 597 |
| 323 | 20240118 | 133600 | 12954923300 | 78100 | 78000 | 78100 | 77900 | 316 |
| 324 | 20240118 | 133500 | 12930281200 | 78000 | 78000 | 78000 | 77900 | 342 |
| 325 | 20240118 | 133400 | 12903614300 | 78000 | 78100 | 78100 | 78000 | 260 |
| 326 | 20240118 | 133300 | 12883323400 | 78100 | 78300 | 78300 | 78000 | 539 |
| 327 | 20240118 | 133200 | 12841234400 | 78200 | 78200 | 78300 | 78000 | 586 |
| 328 | 20240118 | 133100 | 12795421700 | 78200 | 78200 | 78300 | 78100 | 761 |
| 329 | 20240118 | 133000 | 12735929200 | 78200 | 78000 | 78200 | 78000 | 1003 |
| 330 | 20240118 | 132900 | 12657616100 | 78000 | 78100 | 78200 | 77900 | 1267 |
| 331 | 20240118 | 132800 | 12558731700 | 78100 | 78100 | 78200 | 78100 | 733 |
| 332 | 20240118 | 132700 | 12501443100 | 78100 | 78200 | 78300 | 78100 | 243 |
| 333 | 20240118 | 132600 | 12482440600 | 78200 | 78200 | 78300 | 78100 | 304 |
| 334 | 20240118 | 132500 | 12458656300 | 78200 | 78200 | 78300 | 78100 | 355 |
| 335 | 20240118 | 132400 | 12430900100 | 78200 | 78200 | 78200 | 78200 | 348 |
| 336 | 20240118 | 132300 | 12403686500 | 78100 | 78100 | 78200 | 78100 | 501 |
| 337 | 20240118 | 132200 | 12364543300 | 78100 | 78000 | 78200 | 77700 | 1121 |
| 338 | 20240118 | 132100 | 12277276200 | 78000 | 77900 | 78100 | 77800 | 1006 |
| 339 | 20240118 | 132000 | 12198939700 | 77900 | 77900 | 78000 | 77800 | 3639 |
| 340 | 20240118 | 131900 | 11915670900 | 77900 | 78100 | 78100 | 77900 | 441 |
| 341 | 20240118 | 131800 | 11881251700 | 78100 | 78200 | 78200 | 77900 | 1090 |
| 342 | 20240118 | 131700 | 11796203900 | 78200 | 78100 | 78200 | 78100 | 176 |
| 343 | 20240118 | 131600 | 11782456800 | 78100 | 78200 | 78200 | 78000 | 187 |
| 344 | 20240118 | 131500 | 11767854200 | 78200 | 78300 | 78300 | 78000 | 638 |
| 345 | 20240118 | 131400 | 11717992100 | 78300 | 78300 | 78300 | 78000 | 518 |
| 346 | 20240118 | 131300 | 11677484000 | 78200 | 78400 | 78400 | 78200 | 501 |
| 347 | 20240118 | 131200 | 11638287200 | 78400 | 78300 | 78400 | 78200 | 197 |
| 348 | 20240118 | 131100 | 11622850800 | 78300 | 78200 | 78300 | 78100 | 511 |
| 349 | 20240118 | 131000 | 11582885100 | 78200 | 77800 | 78300 | 77800 | 1281 |
| 350 | 20240118 | 130900 | 11483053000 | 77800 | 77800 | 78000 | 77800 | 729 |
| 351 | 20240118 | 130800 | 11426327900 | 77800 | 78100 | 78200 | 77800 | 1158 |
| 352 | 20240118 | 130700 | 11336051200 | 78100 | 78100 | 78200 | 78100 | 536 |
| 353 | 20240118 | 130600 | 11294186300 | 78200 | 78400 | 78400 | 78100 | 523 |
| 354 | 20240118 | 130500 | 11253272400 | 78400 | 78400 | 78400 | 78300 | 415 |
| 355 | 20240118 | 130400 | 11220737400 | 78400 | 78100 | 78500 | 78100 | 794 |
| 356 | 20240118 | 130300 | 11158555500 | 78100 | 77900 | 78100 | 77800 | 1336 |
| 357 | 20240118 | 130200 | 11054395000 | 77900 | 78100 | 78100 | 77800 | 4872 |
| 358 | 20240118 | 130100 | 10674477800 | 78000 | 78700 | 78700 | 78000 | 7499 |
| 359 | 20240118 | 130000 | 10086797000 | 78600 | 78700 | 78800 | 78600 | 3265 |
| 360 | 20240118 | 125900 | 9829870900 | 78800 | 79100 | 79100 | 78700 | 2655 |
| 361 | 20240118 | 125800 | 9620506900 | 79000 | 79200 | 79200 | 79000 | 1081 |
| 362 | 20240118 | 125700 | 9535041200 | 79200 | 79300 | 79300 | 79200 | 891 |
| 363 | 20240118 | 125600 | 9464465100 | 79300 | 79300 | 79400 | 79300 | 485 |
| 364 | 20240118 | 125500 | 9426004500 | 79400 | 79500 | 79500 | 79400 | 263 |
| 365 | 20240118 | 125400 | 9405121500 | 79500 | 79600 | 79600 | 79400 | 242 |
| 366 | 20240118 | 125300 | 9385874100 | 79600 | 79400 | 79700 | 79400 | 1677 |
| 367 | 20240118 | 125200 | 9252307500 | 79400 | 79500 | 79500 | 79400 | 184 |
| 368 | 20240118 | 125100 | 9237679600 | 79500 | 79500 | 79600 | 79500 | 59 |
| 369 | 20240118 | 125000 | 9232989000 | 79500 | 79600 | 79600 | 79500 | 139 |
| 370 | 20240118 | 124900 | 9221933600 | 79600 | 79600 | 79700 | 79600 | 69 |
| 371 | 20240118 | 124800 | 9216439300 | 79600 | 79600 | 79600 | 79600 | 196 |
| 372 | 20240118 | 124700 | 9200837700 | 79500 | 79400 | 79500 | 79400 | 197 |
| 373 | 20240118 | 124600 | 9185184200 | 79400 | 79400 | 79400 | 79400 | 135 |
| 374 | 20240118 | 124500 | 9174465200 | 79400 | 79500 | 79500 | 79400 | 426 |
| 375 | 20240118 | 124400 | 9140639400 | 79500 | 79600 | 79600 | 79500 | 274 |
| 376 | 20240118 | 124300 | 9118855700 | 79600 | 79500 | 79600 | 79500 | 7 |
| 377 | 20240118 | 124200 | 9118298700 | 79500 | 79600 | 79600 | 79500 | 27 |
| 378 | 20240118 | 124100 | 9116151700 | 79500 | 79500 | 79700 | 79500 | 266 |
| 379 | 20240118 | 124000 | 9094985400 | 79600 | 79500 | 79600 | 79500 | 58 |
| 380 | 20240118 | 123900 | 9090368800 | 79600 | 79500 | 79600 | 79500 | 144 |
| 381 | 20240118 | 123800 | 9078911400 | 79600 | 79600 | 79600 | 79500 | 101 |
| 382 | 20240118 | 123700 | 9070871900 | 79600 | 79600 | 79600 | 79600 | 133 |
| 383 | 20240118 | 123600 | 9060285100 | 79500 | 79600 | 79600 | 79500 | 97 |
| 384 | 20240118 | 123500 | 9052566300 | 79600 | 79500 | 79600 | 79500 | 701 |
| 385 | 20240118 | 123400 | 8996767500 | 79500 | 79500 | 79600 | 79500 | 201 |
| 386 | 20240118 | 123300 | 8980787400 | 79500 | 79400 | 79500 | 79400 | 1069 |
| 387 | 20240118 | 123200 | 8895833700 | 79300 | 79400 | 79400 | 79300 | 10 |
| 388 | 20240118 | 123100 | 8895040500 | 79300 | 79400 | 79400 | 79300 | 29 |
| 389 | 20240118 | 123000 | 8892740000 | 79400 | 79300 | 79400 | 79300 | 230 |
| 390 | 20240118 | 122900 | 8874481800 | 79300 | 79200 | 79300 | 79200 | 272 |
| 391 | 20240118 | 122800 | 8852913900 | 79300 | 79300 | 79300 | 79300 | 5 |
| 392 | 20240118 | 122700 | 8852517400 | 79300 | 79200 | 79300 | 79200 | 111 |
| 393 | 20240118 | 122600 | 8843716200 | 79200 | 79200 | 79300 | 79200 | 34 |
| 394 | 20240118 | 122500 | 8841022800 | 79300 | 79200 | 79300 | 79200 | 80 |
| 395 | 20240118 | 122400 | 8834686000 | 79200 | 79300 | 79300 | 79200 | 101 |
| 396 | 20240118 | 122300 | 8826686700 | 79200 | 79100 | 79200 | 79000 | 181 |
| 397 | 20240118 | 122200 | 8812364500 | 79100 | 79000 | 79100 | 79000 | 882 |
| 398 | 20240118 | 122100 | 8742683700 | 78900 | 78900 | 78900 | 78800 | 477 |
| 399 | 20240118 | 122000 | 8705073300 | 79000 | 78900 | 79000 | 78900 | 356 |
| 400 | 20240118 | 121900 | 8676974400 | 78900 | 78900 | 78900 | 78800 | 775 |
| 401 | 20240118 | 121800 | 8615853500 | 78900 | 78900 | 79000 | 78900 | 138 |
| 402 | 20240118 | 121700 | 8604965200 | 78900 | 78800 | 78900 | 78700 | 1749 |
| 403 | 20240118 | 121600 | 8467103200 | 78800 | 78900 | 78900 | 78800 | 56 |
| 404 | 20240118 | 121500 | 8462684900 | 78800 | 78900 | 78900 | 78800 | 430 |
| 405 | 20240118 | 121400 | 8428800500 | 78900 | 78800 | 78900 | 78700 | 208 |
| 406 | 20240118 | 121300 | 8412408400 | 78700 | 78800 | 78800 | 78700 | 59 |
| 407 | 20240118 | 121200 | 8407761200 | 78800 | 78800 | 78800 | 78800 | 507 |
| 408 | 20240118 | 121100 | 8367809600 | 78800 | 78800 | 78900 | 78800 | 454 |
| 409 | 20240118 | 121000 | 8332022500 | 78800 | 78900 | 79000 | 78800 | 539 |
| 410 | 20240118 | 120900 | 8289535400 | 78900 | 78900 | 78900 | 78900 | 108 |
| 411 | 20240118 | 120800 | 8281014200 | 78900 | 79000 | 79000 | 78900 | 147 |
| 412 | 20240118 | 120700 | 8269413500 | 78900 | 78900 | 79000 | 78900 | 218 |
| 413 | 20240118 | 120600 | 8252212500 | 78900 | 78900 | 78900 | 78900 | 128 |
| 414 | 20240118 | 120500 | 8242113300 | 78900 | 78900 | 78900 | 78800 | 832 |
| 415 | 20240118 | 120400 | 8176479400 | 78900 | 79000 | 79000 | 78900 | 21 |
| 416 | 20240118 | 120300 | 8174822400 | 78900 | 79000 | 79000 | 78900 | 80 |
| 417 | 20240118 | 120200 | 8168509400 | 78900 | 78900 | 78900 | 78800 | 465 |
| 418 | 20240118 | 120100 | 8131831300 | 78900 | 78900 | 79000 | 78900 | 61 |
| 419 | 20240118 | 120000 | 8127017100 | 79000 | 79000 | 79000 | 78900 | 427 |
| 420 | 20240118 | 115900 | 8093306600 | 79000 | 79000 | 79100 | 79000 | 292 |
| 421 | 20240118 | 115800 | 8070235900 | 79000 | 79000 | 79100 | 79000 | 381 |
| 422 | 20240118 | 115700 | 8040135300 | 79000 | 79100 | 79100 | 79000 | 151 |
| 423 | 20240118 | 115600 | 8028196000 | 79100 | 79100 | 79100 | 79000 | 1415 |
| 424 | 20240118 | 115500 | 7916400900 | 79000 | 79200 | 79300 | 79000 | 1913 |
| 425 | 20240118 | 115400 | 7765146400 | 79200 | 79200 | 79300 | 79200 | 208 |
| 426 | 20240118 | 115300 | 7748667200 | 79200 | 79200 | 79200 | 79200 | 112 |
| 427 | 20240118 | 115200 | 7739796800 | 79200 | 79300 | 79300 | 79200 | 41 |
| 428 | 20240118 | 115100 | 7736549400 | 79200 | 79200 | 79300 | 79200 | 113 |
| 429 | 20240118 | 115000 | 7727595300 | 79100 | 79200 | 79200 | 79100 | 84 |
| 430 | 20240118 | 114900 | 7720944300 | 79200 | 79100 | 79200 | 79100 | 803 |
| 431 | 20240118 | 114800 | 7657417800 | 79200 | 79200 | 79300 | 79200 | 1195 |
| 432 | 20240118 | 114700 | 7562773600 | 79200 | 79300 | 79300 | 79200 | 108 |
| 433 | 20240118 | 114600 | 7554213500 | 79300 | 79300 | 79400 | 79200 | 334 |
| 434 | 20240118 | 114500 | 7527734800 | 79300 | 79300 | 79300 | 79200 | 194 |
| 435 | 20240118 | 114400 | 7512350900 | 79300 | 79200 | 79400 | 79200 | 183 |
| 436 | 20240118 | 114300 | 7497837800 | 79200 | 79400 | 79500 | 79200 | 1059 |
| 437 | 20240118 | 114200 | 7413844600 | 79400 | 79400 | 79400 | 79300 | 75 |
| 438 | 20240118 | 114100 | 7407892400 | 79400 | 79300 | 79400 | 79300 | 97 |
| 439 | 20240118 | 114000 | 7400190800 | 79400 | 79400 | 79400 | 79300 | 327 |
| 440 | 20240118 | 113900 | 7374228800 | 79500 | 79500 | 79500 | 79400 | 570 |
| 441 | 20240118 | 113800 | 7328969300 | 79500 | 79500 | 79500 | 79400 | 8 |
| 442 | 20240118 | 113700 | 7328333400 | 79500 | 79500 | 79500 | 79400 | 148 |
| 443 | 20240118 | 113600 | 7316571800 | 79400 | 79300 | 79400 | 79300 | 322 |
| 444 | 20240118 | 113500 | 7291007700 | 79400 | 79300 | 79400 | 79200 | 432 |
| 445 | 20240118 | 113400 | 7256749800 | 79300 | 79400 | 79400 | 79300 | 62 |
| 446 | 20240118 | 113300 | 7251831700 | 79400 | 79300 | 79400 | 79300 | 651 |
| 447 | 20240118 | 113200 | 7200183100 | 79400 | 79400 | 79400 | 79300 | 75 |
| 448 | 20240118 | 113100 | 7194233500 | 79400 | 79400 | 79500 | 79300 | 1074 |
| 449 | 20240118 | 113000 | 7109015300 | 79400 | 79400 | 79500 | 79400 | 112 |
| 450 | 20240118 | 112900 | 7100122200 | 79500 | 79500 | 79500 | 79400 | 54 |
| 451 | 20240118 | 112800 | 7095831400 | 79500 | 79500 | 79500 | 79400 | 79 |
| 452 | 20240118 | 112700 | 7089554500 | 79500 | 79600 | 79600 | 79500 | 561 |
| 453 | 20240118 | 112600 | 7044951800 | 79600 | 79500 | 79600 | 79500 | 217 |
| 454 | 20240118 | 112500 | 7027680800 | 79600 | 79600 | 79600 | 79500 | 34 |
| 455 | 20240118 | 112400 | 7024975600 | 79500 | 79700 | 79700 | 79500 | 993 |
| 456 | 20240118 | 112300 | 6945964900 | 79600 | 79600 | 79700 | 79600 | 56 |
| 457 | 20240118 | 112200 | 6941506000 | 79700 | 79700 | 79700 | 79600 | 60 |
| 458 | 20240118 | 112100 | 6936724700 | 79700 | 79700 | 79700 | 79600 | 100 |
| 459 | 20240118 | 112000 | 6928754900 | 79600 | 79700 | 79800 | 79600 | 226 |
| 460 | 20240118 | 111900 | 6910746200 | 79700 | 79700 | 79700 | 79700 | 260 |
| 461 | 20240118 | 111800 | 6890024200 | 79600 | 79600 | 79700 | 79600 | 363 |
| 462 | 20240118 | 111700 | 6861095400 | 79700 | 79700 | 79700 | 79600 | 184 |
| 463 | 20240118 | 111600 | 6846431400 | 79600 | 79700 | 79700 | 79600 | 250 |
| 464 | 20240118 | 111500 | 6826509600 | 79700 | 79600 | 79700 | 79600 | 77 |
| 465 | 20240118 | 111400 | 6820374500 | 79600 | 79700 | 79700 | 79600 | 44 |
| 466 | 20240118 | 111300 | 6816869100 | 79700 | 79700 | 79700 | 79600 | 60 |
| 467 | 20240118 | 111200 | 6812092400 | 79700 | 79500 | 79700 | 79500 | 284 |
| 468 | 20240118 | 111100 | 6789484900 | 79600 | 79600 | 79600 | 79500 | 352 |
| 469 | 20240118 | 111000 | 6761466600 | 79600 | 79500 | 79600 | 79500 | 232 |
| 470 | 20240118 | 110900 | 6743008000 | 79500 | 79500 | 79600 | 79500 | 267 |
| 471 | 20240118 | 110800 | 6721769700 | 79500 | 79600 | 79600 | 79500 | 95 |
| 472 | 20240118 | 110700 | 6714210400 | 79600 | 79600 | 79600 | 79500 | 201 |
| 473 | 20240118 | 110600 | 6698214800 | 79600 | 79500 | 79600 | 79500 | 69 |
| 474 | 20240118 | 110500 | 6692724000 | 79500 | 79500 | 79600 | 79500 | 159 |
| 475 | 20240118 | 110400 | 6680083200 | 79500 | 79500 | 79600 | 79400 | 330 |
| 476 | 20240118 | 110300 | 6653849700 | 79400 | 79600 | 79600 | 79400 | 630 |
| 477 | 20240118 | 110200 | 6603795000 | 79600 | 79600 | 79600 | 79500 | 33 |
| 478 | 20240118 | 110100 | 6601170700 | 79600 | 79500 | 79600 | 79400 | 90 |
| 479 | 20240118 | 110000 | 6594015200 | 79600 | 79500 | 79600 | 79400 | 545 |
| 480 | 20240118 | 105900 | 6550729100 | 79500 | 79500 | 79600 | 79500 | 975 |
| 481 | 20240118 | 105800 | 6473216400 | 79500 | 79600 | 79600 | 79500 | 308 |
| 482 | 20240118 | 105700 | 6448728700 | 79500 | 79600 | 79600 | 79500 | 65 |
| 483 | 20240118 | 105600 | 6443557900 | 79600 | 79600 | 79600 | 79500 | 71 |
| 484 | 20240118 | 105500 | 6437909000 | 79600 | 79600 | 79700 | 79600 | 228 |
| 485 | 20240118 | 105400 | 6419758700 | 79700 | 79700 | 79800 | 79600 | 194 |
| 486 | 20240118 | 105300 | 6404294000 | 79700 | 79800 | 79800 | 79600 | 365 |
| 487 | 20240118 | 105200 | 6375195700 | 79800 | 79700 | 79800 | 79700 | 461 |
| 488 | 20240118 | 105100 | 6338408600 | 79700 | 79700 | 79700 | 79700 | 177 |
| 489 | 20240118 | 105000 | 6324301700 | 79700 | 79800 | 79800 | 79700 | 34 |
| 490 | 20240118 | 104900 | 6321591200 | 79800 | 79900 | 79900 | 79700 | 160 |
| 491 | 20240118 | 104800 | 6308820600 | 79900 | 79800 | 79900 | 79800 | 257 |
| 492 | 20240118 | 104700 | 6288308000 | 79700 | 79700 | 79800 | 79500 | 82 |
| 493 | 20240118 | 104600 | 6281771200 | 79600 | 79600 | 79700 | 79600 | 278 |
| 494 | 20240118 | 104500 | 6259618800 | 79600 | 79700 | 79700 | 79500 | 189 |
| 495 | 20240118 | 104400 | 6244573500 | 79500 | 79500 | 79600 | 79500 | 72 |
| 496 | 20240118 | 104300 | 6238846900 | 79500 | 79400 | 79500 | 79300 | 786 |
| 497 | 20240118 | 104200 | 6176455700 | 79400 | 79600 | 79700 | 79300 | 2359 |
| 498 | 20240118 | 104100 | 5988979500 | 79700 | 79600 | 79700 | 79600 | 320 |
| 499 | 20240118 | 104000 | 5963478200 | 79700 | 79600 | 79700 | 79500 | 316 |
| 500 | 20240118 | 103900 | 5938316500 | 79600 | 79600 | 79700 | 79500 | 367 |
| 501 | 20240118 | 103800 | 5909100900 | 79500 | 79700 | 79700 | 79500 | 215 |
| 502 | 20240118 | 103700 | 5891985400 | 79600 | 79800 | 79800 | 79600 | 1050 |
| 503 | 20240118 | 103600 | 5808378800 | 79700 | 79700 | 79800 | 79700 | 17 |
| 504 | 20240118 | 103500 | 5807023800 | 79700 | 79900 | 79900 | 79700 | 1042 |
| 505 | 20240118 | 103400 | 5723829600 | 79900 | 79900 | 79900 | 79800 | 302 |
| 506 | 20240118 | 103300 | 5699703600 | 79900 | 79800 | 79900 | 79800 | 287 |
| 507 | 20240118 | 103200 | 5676783400 | 79900 | 80000 | 80000 | 79800 | 36 |
| 508 | 20240118 | 103100 | 5673906600 | 80000 | 79900 | 80000 | 79800 | 78 |
| 509 | 20240118 | 103000 | 5667672600 | 79900 | 79700 | 80000 | 79700 | 1150 |
| 510 | 20240118 | 102900 | 5575846200 | 79700 | 79700 | 79700 | 79600 | 182 |
| 511 | 20240118 | 102800 | 5561349400 | 79700 | 79900 | 79900 | 79700 | 488 |
| 512 | 20240118 | 102700 | 5522409600 | 79800 | 79800 | 79900 | 79800 | 233 |
| 513 | 20240118 | 102600 | 5503814000 | 79800 | 79700 | 79800 | 79600 | 86 |
| 514 | 20240118 | 102500 | 5496959000 | 79800 | 79600 | 79800 | 79600 | 312 |
| 515 | 20240118 | 102400 | 5472106900 | 79500 | 79800 | 79800 | 79500 | 1872 |
| 516 | 20240118 | 102300 | 5323010300 | 79800 | 79900 | 79900 | 79800 | 1831 |
| 517 | 20240118 | 102200 | 5176876800 | 79900 | 79900 | 80000 | 79900 | 108 |
| 518 | 20240118 | 102100 | 5168243600 | 79900 | 79900 | 80000 | 79900 | 268 |
| 519 | 20240118 | 102000 | 5146813700 | 79900 | 80000 | 80300 | 79900 | 418 |
| 520 | 20240118 | 101900 | 5113363700 | 79900 | 79900 | 80000 | 79900 | 777 |
| 521 | 20240118 | 101800 | 5051239400 | 79900 | 80000 | 80000 | 79900 | 561 |
| 522 | 20240118 | 101700 | 5006413100 | 80000 | 79900 | 80000 | 79800 | 262 |
| 523 | 20240118 | 101600 | 4985477900 | 79900 | 80000 | 80000 | 79800 | 396 |
| 524 | 20240118 | 101500 | 4953848300 | 79900 | 79900 | 79900 | 79900 | 79 |
| 525 | 20240118 | 101400 | 4947536200 | 79900 | 80100 | 80200 | 79900 | 1177 |
| 526 | 20240118 | 101300 | 4853304000 | 80200 | 80200 | 80200 | 80100 | 90 |
| 527 | 20240118 | 101200 | 4846090300 | 80200 | 80200 | 80300 | 80200 | 452 |
| 528 | 20240118 | 101100 | 4809814000 | 80200 | 80200 | 80200 | 80100 | 156 |
| 529 | 20240118 | 101000 | 4797304600 | 80100 | 80200 | 80200 | 80100 | 209 |
| 530 | 20240118 | 100900 | 4780545600 | 80100 | 80300 | 80400 | 80100 | 999 |
| 531 | 20240118 | 100800 | 4700358900 | 80300 | 80400 | 80400 | 80300 | 302 |
| 532 | 20240118 | 100700 | 4676080100 | 80400 | 80300 | 80400 | 80300 | 398 |
| 533 | 20240118 | 100600 | 4644099400 | 80300 | 80200 | 80300 | 80200 | 607 |
| 534 | 20240118 | 100500 | 4595359500 | 80300 | 80100 | 80300 | 80100 | 1369 |
| 535 | 20240118 | 100400 | 4485592300 | 80100 | 80100 | 80200 | 80000 | 708 |
| 536 | 20240118 | 100300 | 4428874400 | 80000 | 79900 | 80100 | 79700 | 660 |
| 537 | 20240118 | 100200 | 4376055300 | 79700 | 79800 | 80100 | 79700 | 3822 |
| 538 | 20240118 | 100100 | 4070869900 | 79800 | 79900 | 79900 | 79800 | 236 |
| 539 | 20240118 | 100000 | 4052035800 | 79900 | 80000 | 80000 | 79800 | 697 |
| 540 | 20240118 | 095900 | 3996345600 | 80000 | 80100 | 80200 | 80000 | 1921 |
| 541 | 20240118 | 095800 | 3842653300 | 80200 | 80100 | 80200 | 80000 | 613 |
| 542 | 20240118 | 095700 | 3793553600 | 80000 | 80100 | 80200 | 80000 | 663 |
| 543 | 20240118 | 095600 | 3740448700 | 80100 | 80100 | 80200 | 80100 | 200 |
| 544 | 20240118 | 095500 | 3724418300 | 80100 | 80000 | 80100 | 80000 | 482 |
| 545 | 20240118 | 095400 | 3685814100 | 80000 | 80000 | 80100 | 79900 | 244 |
| 546 | 20240118 | 095300 | 3666299500 | 80000 | 80000 | 80000 | 79900 | 218 |
| 547 | 20240118 | 095200 | 3648863200 | 79900 | 80000 | 80000 | 79900 | 145 |
| 548 | 20240118 | 095100 | 3637266900 | 79900 | 80200 | 80200 | 79900 | 536 |
| 549 | 20240118 | 095000 | 3594355200 | 80200 | 80000 | 80200 | 80000 | 414 |
| 550 | 20240118 | 094900 | 3561185800 | 80000 | 79900 | 80000 | 79900 | 282 |
| 551 | 20240118 | 094800 | 3538630200 | 79900 | 79800 | 79900 | 79800 | 264 |
| 552 | 20240118 | 094700 | 3517555200 | 79800 | 79700 | 79800 | 79600 | 465 |
| 553 | 20240118 | 094600 | 3480477800 | 79600 | 79800 | 79800 | 79600 | 269 |
| 554 | 20240118 | 094500 | 3459035900 | 79700 | 79900 | 79900 | 79700 | 363 |
| 555 | 20240118 | 094400 | 3430079000 | 79800 | 80000 | 80000 | 79800 | 542 |
| 556 | 20240118 | 094300 | 3386760300 | 80000 | 80200 | 80200 | 80000 | 542 |
| 557 | 20240118 | 094200 | 3343384100 | 80200 | 80100 | 80300 | 80000 | 144 |
| 558 | 20240118 | 094100 | 3331849400 | 80100 | 80100 | 80300 | 80000 | 622 |
| 559 | 20240118 | 094000 | 3281959100 | 80300 | 80100 | 80300 | 80100 | 802 |
| 560 | 20240118 | 093900 | 3217641500 | 80100 | 80000 | 80200 | 80000 | 1875 |
| 561 | 20240118 | 093800 | 3067491700 | 80000 | 80000 | 80100 | 79900 | 1544 |
| 562 | 20240118 | 093700 | 2943943500 | 80000 | 79900 | 80000 | 79800 | 335 |
| 563 | 20240118 | 093600 | 2917176400 | 79900 | 79900 | 80000 | 79800 | 130 |
| 564 | 20240118 | 093500 | 2906793900 | 79900 | 79900 | 79900 | 79700 | 855 |
| 565 | 20240118 | 093400 | 2838561800 | 79900 | 79800 | 80000 | 79800 | 472 |
| 566 | 20240118 | 093300 | 2800838300 | 79900 | 79700 | 79900 | 79700 | 824 |
| 567 | 20240118 | 093200 | 2735058700 | 79700 | 79600 | 79700 | 79500 | 723 |
| 568 | 20240118 | 093100 | 2677552500 | 79600 | 79600 | 79600 | 79500 | 216 |
| 569 | 20240118 | 093000 | 2660368500 | 79600 | 79600 | 79700 | 79400 | 1179 |
| 570 | 20240118 | 092900 | 2566558100 | 79500 | 79500 | 79600 | 79300 | 393 |
| 571 | 20240118 | 092800 | 2535327900 | 79500 | 79400 | 79600 | 79300 | 132 |
| 572 | 20240118 | 092700 | 2524845600 | 79300 | 79400 | 79500 | 79300 | 530 |
| 573 | 20240118 | 092600 | 2482774600 | 79300 | 79400 | 79400 | 79300 | 764 |
| 574 | 20240118 | 092500 | 2422148200 | 79400 | 79600 | 79700 | 79300 | 1985 |
| 575 | 20240118 | 092400 | 2264308800 | 79600 | 79600 | 79600 | 79500 | 304 |
| 576 | 20240118 | 092300 | 2240121700 | 79500 | 79500 | 79600 | 79500 | 487 |
| 577 | 20240118 | 092200 | 2201374100 | 79500 | 79600 | 79700 | 79500 | 873 |
| 578 | 20240118 | 092100 | 2131818800 | 79600 | 79500 | 79600 | 79400 | 147 |
| 579 | 20240118 | 092000 | 2120132200 | 79600 | 79600 | 79600 | 79400 | 686 |
| 580 | 20240118 | 091900 | 2065599700 | 79600 | 79600 | 79700 | 79600 | 258 |
| 581 | 20240118 | 091800 | 2045059400 | 79600 | 79400 | 79600 | 79400 | 401 |
| 582 | 20240118 | 091700 | 2013176600 | 79500 | 79600 | 79700 | 79500 | 1348 |
| 583 | 20240118 | 091600 | 1905944200 | 79600 | 79900 | 79900 | 79600 | 769 |
| 584 | 20240118 | 091500 | 1844649500 | 79800 | 79800 | 80000 | 79800 | 638 |
| 585 | 20240118 | 091400 | 1793680800 | 79800 | 79600 | 79900 | 79600 | 612 |
| 586 | 20240118 | 091300 | 1744906700 | 79600 | 80100 | 80100 | 79600 | 1590 |
| 587 | 20240118 | 091200 | 1618001800 | 79900 | 79800 | 80200 | 79800 | 2354 |
| 588 | 20240118 | 091100 | 1429687700 | 79900 | 79500 | 79900 | 79400 | 1996 |
| 589 | 20240118 | 091000 | 1270873200 | 79400 | 79400 | 79400 | 78900 | 1263 |
| 590 | 20240118 | 090900 | 1170870200 | 78900 | 79000 | 79400 | 78900 | 1105 |
| 591 | 20240118 | 090800 | 1083542400 | 79000 | 79000 | 79100 | 78800 | 1955 |
| 592 | 20240118 | 090700 | 929349300 | 78900 | 79000 | 79200 | 78800 | 2349 |
| 593 | 20240118 | 090600 | 743803000 | 79100 | 79300 | 79300 | 79000 | 869 |
| 594 | 20240118 | 090500 | 674999300 | 79200 | 79300 | 79300 | 79100 | 1215 |
| 595 | 20240118 | 090400 | 578816000 | 79200 | 79300 | 79400 | 79200 | 451 |
| 596 | 20240118 | 090300 | 543045800 | 79300 | 79000 | 79300 | 79000 | 1277 |
| 597 | 20240118 | 090200 | 442053100 | 78800 | 79000 | 79300 | 78800 | 1167 |
| 598 | 20240118 | 090100 | 349938100 | 79000 | 79500 | 79600 | 78700 | 1375 |
| 599 | 20240118 | 090000 | 241348800 | 79600 | 79000 | 79600 | 79000 | 2994 |