32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 3 | 20240119 | 185600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 4 | 20240119 | 185500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 5 | 20240119 | 185400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 6 | 20240119 | 185300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 7 | 20240119 | 185200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 8 | 20240119 | 185100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 9 | 20240119 | 185000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 10 | 20240119 | 184900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 11 | 20240119 | 184800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 12 | 20240119 | 184700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 13 | 20240119 | 184600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 14 | 20240119 | 184500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 15 | 20240119 | 184400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 16 | 20240119 | 184300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 17 | 20240119 | 184200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 18 | 20240119 | 184100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 19 | 20240119 | 184000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 20 | 20240119 | 183900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 21 | 20240119 | 183800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 22 | 20240119 | 183700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 23 | 20240119 | 183600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 24 | 20240119 | 183500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 25 | 20240119 | 183400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 26 | 20240119 | 183300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 27 | 20240119 | 183200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 28 | 20240119 | 183100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 29 | 20240119 | 183000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 30 | 20240119 | 182900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 31 | 20240119 | 182800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 32 | 20240119 | 182700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 33 | 20240119 | 182600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 34 | 20240119 | 182500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 35 | 20240119 | 182400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 36 | 20240119 | 182300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 37 | 20240119 | 182200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 38 | 20240119 | 182100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 39 | 20240119 | 182000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 40 | 20240119 | 181900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 41 | 20240119 | 181800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 42 | 20240119 | 181700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 43 | 20240119 | 181600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 44 | 20240119 | 181500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 45 | 20240119 | 181400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 46 | 20240119 | 181300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 47 | 20240119 | 181200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 48 | 20240119 | 181100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 49 | 20240119 | 181000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 50 | 20240119 | 180900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 51 | 20240119 | 180800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 52 | 20240119 | 180700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 53 | 20240119 | 180600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 54 | 20240119 | 180500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 55 | 20240119 | 180400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 56 | 20240119 | 180300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 57 | 20240119 | 180200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 58 | 20240119 | 180100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 59 | 20240119 | 180000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 60 | 20240119 | 175900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 61 | 20240119 | 175800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 62 | 20240119 | 175700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 63 | 20240119 | 175600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 64 | 20240119 | 175500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 65 | 20240119 | 175400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 66 | 20240119 | 175300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 67 | 20240119 | 175200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 68 | 20240119 | 175100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 69 | 20240119 | 175000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 70 | 20240119 | 174900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 71 | 20240119 | 174800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 72 | 20240119 | 174700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 73 | 20240119 | 174600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 74 | 20240119 | 174500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 75 | 20240119 | 174400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 76 | 20240119 | 174300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 77 | 20240119 | 174200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 78 | 20240119 | 174100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 79 | 20240119 | 174000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 80 | 20240119 | 173900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 81 | 20240119 | 173800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 82 | 20240119 | 173700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 83 | 20240119 | 173600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 84 | 20240119 | 173500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 85 | 20240119 | 173400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 86 | 20240119 | 173300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 87 | 20240119 | 173200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 88 | 20240119 | 173100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 89 | 20240119 | 173000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 90 | 20240119 | 172900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 91 | 20240119 | 172800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 92 | 20240119 | 172700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 93 | 20240119 | 172600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 94 | 20240119 | 172500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 95 | 20240119 | 172400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 96 | 20240119 | 172300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 97 | 20240119 | 172200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 98 | 20240119 | 172100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 99 | 20240119 | 172000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 100 | 20240119 | 171900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 101 | 20240119 | 171800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 102 | 20240119 | 171700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 103 | 20240119 | 171600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 104 | 20240119 | 171500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 105 | 20240119 | 171400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 106 | 20240119 | 171300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 107 | 20240119 | 171200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 108 | 20240119 | 171100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 109 | 20240119 | 171000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 110 | 20240119 | 170900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 111 | 20240119 | 170800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 112 | 20240119 | 170700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 113 | 20240119 | 170600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 114 | 20240119 | 170500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 115 | 20240119 | 170400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 116 | 20240119 | 170300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 117 | 20240119 | 170200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 118 | 20240119 | 170100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 119 | 20240119 | 170000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 120 | 20240119 | 165900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 121 | 20240119 | 165800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 122 | 20240119 | 165700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 123 | 20240119 | 165600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 124 | 20240119 | 165500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 125 | 20240119 | 165400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 126 | 20240119 | 165300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 127 | 20240119 | 165200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 128 | 20240119 | 165100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 129 | 20240119 | 165000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 130 | 20240119 | 164900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 131 | 20240119 | 164800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 132 | 20240119 | 164700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 133 | 20240119 | 164600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 134 | 20240119 | 164500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 135 | 20240119 | 164400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 136 | 20240119 | 164300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 137 | 20240119 | 164200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 138 | 20240119 | 164100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 139 | 20240119 | 164000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 140 | 20240119 | 163900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 141 | 20240119 | 163800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 142 | 20240119 | 163700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 143 | 20240119 | 163600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 144 | 20240119 | 163500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 145 | 20240119 | 163400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 146 | 20240119 | 163300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 147 | 20240119 | 163200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 148 | 20240119 | 163100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 149 | 20240119 | 163000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 150 | 20240119 | 162900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 151 | 20240119 | 162800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 152 | 20240119 | 162700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 153 | 20240119 | 162600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 154 | 20240119 | 162500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 155 | 20240119 | 162400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 156 | 20240119 | 162300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 157 | 20240119 | 162200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 158 | 20240119 | 162100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 159 | 20240119 | 162000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 160 | 20240119 | 161900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 161 | 20240119 | 161800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 162 | 20240119 | 161700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 163 | 20240119 | 161600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 164 | 20240119 | 161500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 165 | 20240119 | 161400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 166 | 20240119 | 161300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 167 | 20240119 | 161200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 168 | 20240119 | 161100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 169 | 20240119 | 161000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 170 | 20240119 | 160900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 171 | 20240119 | 160800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 172 | 20240119 | 160700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 173 | 20240119 | 160600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 174 | 20240119 | 160500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 175 | 20240119 | 160400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 176 | 20240119 | 160300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 177 | 20240119 | 160200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 178 | 20240119 | 160100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 179 | 20240119 | 160000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 180 | 20240119 | 155900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 181 | 20240119 | 155800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 182 | 20240119 | 155700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 183 | 20240119 | 155600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 184 | 20240119 | 155500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 185 | 20240119 | 155400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 186 | 20240119 | 155300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 187 | 20240119 | 155200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 188 | 20240119 | 155100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 189 | 20240119 | 155000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 190 | 20240119 | 154900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 191 | 20240119 | 154800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 192 | 20240119 | 154700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 193 | 20240119 | 154600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 194 | 20240119 | 154500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 195 | 20240119 | 154400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 196 | 20240119 | 154300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 197 | 20240119 | 154200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 198 | 20240119 | 154100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 199 | 20240119 | 154000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 200 | 20240119 | 153900 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 201 | 20240119 | 153800 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 202 | 20240119 | 153700 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 203 | 20240119 | 153600 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 204 | 20240119 | 153500 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 205 | 20240119 | 153400 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 206 | 20240119 | 153300 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 207 | 20240119 | 153200 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 208 | 20240119 | 153100 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 0 |
| 209 | 20240119 | 153000 | 29939755000 | 80100 | 80100 | 80100 | 80100 | 8988 |
| 210 | 20240119 | 152900 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 211 | 20240119 | 152800 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 212 | 20240119 | 152700 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 213 | 20240119 | 152600 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 214 | 20240119 | 152500 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 215 | 20240119 | 152400 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 216 | 20240119 | 152300 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 217 | 20240119 | 152200 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 218 | 20240119 | 152100 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 219 | 20240119 | 152000 | 29219816200 | 80600 | 80600 | 80600 | 80600 | 0 |
| 220 | 20240119 | 151900 | 29219816200 | 80600 | 80400 | 80900 | 80100 | 2409 |
| 221 | 20240119 | 151800 | 29025832400 | 80300 | 80100 | 80400 | 80100 | 567 |
| 222 | 20240119 | 151700 | 28980296800 | 80200 | 80100 | 80300 | 80100 | 506 |
| 223 | 20240119 | 151600 | 28939699900 | 80100 | 80400 | 80500 | 80100 | 577 |
| 224 | 20240119 | 151500 | 28893373500 | 80500 | 80300 | 80500 | 80300 | 942 |
| 225 | 20240119 | 151400 | 28817616500 | 80300 | 80100 | 80300 | 80000 | 1271 |
| 226 | 20240119 | 151300 | 28715692100 | 80100 | 80000 | 80100 | 79900 | 600 |
| 227 | 20240119 | 151200 | 28667658600 | 80000 | 79900 | 80000 | 79900 | 407 |
| 228 | 20240119 | 151100 | 28635132900 | 80000 | 80000 | 80100 | 79900 | 2530 |
| 229 | 20240119 | 151000 | 28432854800 | 80000 | 80200 | 80200 | 80000 | 1681 |
| 230 | 20240119 | 150900 | 28298290400 | 80100 | 80200 | 80200 | 80100 | 524 |
| 231 | 20240119 | 150800 | 28256308600 | 80200 | 80200 | 80500 | 80200 | 892 |
| 232 | 20240119 | 150700 | 28184652900 | 80200 | 80000 | 80200 | 79900 | 1923 |
| 233 | 20240119 | 150600 | 28030756400 | 80000 | 79900 | 80200 | 79900 | 90 |
| 234 | 20240119 | 150500 | 28023553400 | 80000 | 80100 | 80200 | 79900 | 947 |
| 235 | 20240119 | 150400 | 27947783600 | 80200 | 80400 | 80400 | 80000 | 1991 |
| 236 | 20240119 | 150300 | 27788319100 | 80500 | 79900 | 81100 | 79800 | 2705 |
| 237 | 20240119 | 150200 | 27570324900 | 79900 | 79900 | 79900 | 79800 | 312 |
| 238 | 20240119 | 150100 | 27545403000 | 79800 | 80100 | 80200 | 79800 | 559 |
| 239 | 20240119 | 150000 | 27500684000 | 80000 | 79800 | 80100 | 79800 | 543 |
| 240 | 20240119 | 145900 | 27457246800 | 79900 | 79600 | 79900 | 79600 | 433 |
| 241 | 20240119 | 145800 | 27422713000 | 79600 | 79700 | 79700 | 79300 | 81 |
| 242 | 20240119 | 145700 | 27416277300 | 79700 | 79700 | 79900 | 79300 | 550 |
| 243 | 20240119 | 145600 | 27372516400 | 79700 | 79800 | 80000 | 79700 | 661 |
| 244 | 20240119 | 145500 | 27319707900 | 79900 | 79900 | 80000 | 79700 | 846 |
| 245 | 20240119 | 145400 | 27252165900 | 79800 | 79700 | 80000 | 79700 | 615 |
| 246 | 20240119 | 145300 | 27203043100 | 79700 | 79700 | 80000 | 79400 | 2004 |
| 247 | 20240119 | 145200 | 27043117000 | 79300 | 79100 | 79400 | 79100 | 821 |
| 248 | 20240119 | 145100 | 26978105600 | 79200 | 78900 | 80000 | 78900 | 1842 |
| 249 | 20240119 | 145000 | 26831871000 | 78900 | 78900 | 79000 | 78900 | 713 |
| 250 | 20240119 | 144900 | 26775614100 | 78900 | 78800 | 79000 | 78700 | 507 |
| 251 | 20240119 | 144800 | 26735629900 | 78700 | 78900 | 78900 | 78700 | 767 |
| 252 | 20240119 | 144700 | 26675162900 | 78900 | 79000 | 79000 | 78900 | 348 |
| 253 | 20240119 | 144600 | 26647693700 | 78900 | 79000 | 79000 | 78900 | 70 |
| 254 | 20240119 | 144500 | 26642164100 | 78700 | 79000 | 79100 | 78700 | 647 |
| 255 | 20240119 | 144400 | 26591129600 | 78900 | 78900 | 79000 | 78900 | 255 |
| 256 | 20240119 | 144300 | 26571009100 | 78900 | 79000 | 79100 | 78800 | 498 |
| 257 | 20240119 | 144200 | 26531698500 | 79100 | 79000 | 79100 | 79000 | 113 |
| 258 | 20240119 | 144100 | 26522766200 | 79000 | 78900 | 79000 | 78800 | 249 |
| 259 | 20240119 | 144000 | 26503118100 | 78900 | 79000 | 79100 | 78900 | 914 |
| 260 | 20240119 | 143900 | 26430954000 | 79000 | 78800 | 79000 | 78700 | 1943 |
| 261 | 20240119 | 143800 | 26277850800 | 78900 | 78900 | 79000 | 78800 | 825 |
| 262 | 20240119 | 143700 | 26212757900 | 78900 | 79100 | 79100 | 78900 | 146 |
| 263 | 20240119 | 143600 | 26201222700 | 79100 | 79200 | 79200 | 78900 | 303 |
| 264 | 20240119 | 143500 | 26177268100 | 79200 | 78900 | 79200 | 78800 | 667 |
| 265 | 20240119 | 143400 | 26124613200 | 78900 | 78900 | 79200 | 78900 | 325 |
| 266 | 20240119 | 143300 | 26098952800 | 78800 | 79000 | 79000 | 78800 | 1443 |
| 267 | 20240119 | 143200 | 25985046100 | 79000 | 79200 | 79200 | 79000 | 427 |
| 268 | 20240119 | 143100 | 25951276000 | 79100 | 79300 | 79300 | 79100 | 363 |
| 269 | 20240119 | 143000 | 25922561900 | 79200 | 79200 | 79200 | 79100 | 397 |
| 270 | 20240119 | 142900 | 25891135800 | 79200 | 79200 | 79300 | 79100 | 254 |
| 271 | 20240119 | 142800 | 25871020600 | 79200 | 79200 | 79300 | 79000 | 870 |
| 272 | 20240119 | 142700 | 25802239600 | 79100 | 79300 | 79300 | 79100 | 583 |
| 273 | 20240119 | 142600 | 25756073000 | 79200 | 79400 | 79500 | 79200 | 503 |
| 274 | 20240119 | 142500 | 25716201400 | 79500 | 79200 | 79500 | 79200 | 247 |
| 275 | 20240119 | 142400 | 25696632000 | 79300 | 79400 | 79400 | 79100 | 435 |
| 276 | 20240119 | 142300 | 25662155800 | 79500 | 79300 | 79600 | 79200 | 371 |
| 277 | 20240119 | 142200 | 25632710600 | 79300 | 79500 | 79500 | 79300 | 118 |
| 278 | 20240119 | 142100 | 25623348900 | 79400 | 79500 | 79600 | 79200 | 687 |
| 279 | 20240119 | 142000 | 25568786300 | 79500 | 79500 | 79600 | 79500 | 313 |
| 280 | 20240119 | 141900 | 25543892900 | 79600 | 79600 | 79600 | 79500 | 256 |
| 281 | 20240119 | 141800 | 25523516500 | 79700 | 79600 | 79800 | 79600 | 197 |
| 282 | 20240119 | 141700 | 25507824800 | 79600 | 79600 | 79800 | 79500 | 469 |
| 283 | 20240119 | 141600 | 25470486800 | 79600 | 79700 | 79800 | 79500 | 668 |
| 284 | 20240119 | 141500 | 25417317100 | 79600 | 79700 | 79900 | 79600 | 1213 |
| 285 | 20240119 | 141400 | 25320614700 | 79700 | 79700 | 79800 | 79600 | 331 |
| 286 | 20240119 | 141300 | 25294247000 | 79700 | 79700 | 80000 | 79500 | 1545 |
| 287 | 20240119 | 141200 | 25171028200 | 79800 | 79600 | 79900 | 79600 | 679 |
| 288 | 20240119 | 141100 | 25116861900 | 79600 | 79600 | 79800 | 79400 | 727 |
| 289 | 20240119 | 141000 | 25058967800 | 79600 | 80200 | 80200 | 79000 | 2778 |
| 290 | 20240119 | 140900 | 24838163000 | 80100 | 79900 | 80100 | 79800 | 381 |
| 291 | 20240119 | 140800 | 24807699700 | 79800 | 79800 | 80000 | 79800 | 650 |
| 292 | 20240119 | 140700 | 24755790700 | 79900 | 80200 | 80200 | 79800 | 1304 |
| 293 | 20240119 | 140600 | 24651516200 | 80200 | 80500 | 80500 | 80000 | 1597 |
| 294 | 20240119 | 140500 | 24523535200 | 80500 | 80300 | 80500 | 80100 | 960 |
| 295 | 20240119 | 140400 | 24446470500 | 80100 | 80400 | 80500 | 80100 | 1182 |
| 296 | 20240119 | 140300 | 24351523700 | 80400 | 80600 | 80700 | 80300 | 819 |
| 297 | 20240119 | 140200 | 24285673500 | 80700 | 80500 | 80900 | 80500 | 457 |
| 298 | 20240119 | 140100 | 24248807500 | 80400 | 81100 | 81400 | 80300 | 1790 |
| 299 | 20240119 | 140000 | 24104214900 | 81100 | 81200 | 81300 | 80500 | 1178 |
| 300 | 20240119 | 135900 | 24008834400 | 81200 | 81300 | 81400 | 80900 | 391 |
| 301 | 20240119 | 135800 | 23977096400 | 81300 | 81600 | 81600 | 81300 | 426 |
| 302 | 20240119 | 135700 | 23942395700 | 81500 | 81600 | 81800 | 81500 | 2339 |
| 303 | 20240119 | 135600 | 23751388400 | 81600 | 81700 | 81700 | 81400 | 448 |
| 304 | 20240119 | 135500 | 23714820800 | 81500 | 81500 | 81700 | 81400 | 979 |
| 305 | 20240119 | 135400 | 23634907000 | 81700 | 81500 | 81700 | 81400 | 1627 |
| 306 | 20240119 | 135300 | 23502262600 | 81400 | 81400 | 81800 | 80500 | 3985 |
| 307 | 20240119 | 135200 | 23178196400 | 81400 | 81500 | 81600 | 81300 | 747 |
| 308 | 20240119 | 135100 | 23117357700 | 81500 | 82200 | 82400 | 81500 | 1668 |
| 309 | 20240119 | 135000 | 22980658400 | 82100 | 82200 | 82900 | 81900 | 1351 |
| 310 | 20240119 | 134900 | 22869434200 | 82300 | 82900 | 82900 | 82300 | 2090 |
| 311 | 20240119 | 134800 | 22696892700 | 82900 | 82300 | 83000 | 82300 | 3459 |
| 312 | 20240119 | 134700 | 22410534800 | 82300 | 82000 | 82800 | 82000 | 1959 |
| 313 | 20240119 | 134600 | 22248956000 | 82000 | 82300 | 82700 | 82000 | 2062 |
| 314 | 20240119 | 134500 | 22079231000 | 82700 | 82700 | 82800 | 82300 | 1897 |
| 315 | 20240119 | 134400 | 21922586300 | 82700 | 82800 | 83200 | 82700 | 3686 |
| 316 | 20240119 | 134300 | 21616713300 | 83000 | 82600 | 83000 | 82200 | 2764 |
| 317 | 20240119 | 134200 | 21388320700 | 82700 | 82300 | 83000 | 82300 | 4069 |
| 318 | 20240119 | 134100 | 21052172000 | 82300 | 82900 | 83400 | 82000 | 6859 |
| 319 | 20240119 | 134000 | 20484164900 | 83000 | 81100 | 83000 | 81100 | 11209 |
| 320 | 20240119 | 133900 | 19564471300 | 81000 | 80600 | 81100 | 80600 | 4232 |
| 321 | 20240119 | 133800 | 19222178800 | 80400 | 80500 | 80700 | 80300 | 2005 |
| 322 | 20240119 | 133700 | 19060560400 | 80500 | 80300 | 80500 | 80300 | 838 |
| 323 | 20240119 | 133600 | 18993180600 | 80400 | 80500 | 80600 | 80400 | 873 |
| 324 | 20240119 | 133500 | 18922896700 | 80500 | 80400 | 80600 | 80400 | 2371 |
| 325 | 20240119 | 133400 | 18731976900 | 80400 | 80300 | 80500 | 80200 | 933 |
| 326 | 20240119 | 133300 | 18656961400 | 80300 | 80500 | 80600 | 80300 | 1448 |
| 327 | 20240119 | 133200 | 18540422500 | 80500 | 80400 | 80600 | 80300 | 935 |
| 328 | 20240119 | 133100 | 18465164700 | 80400 | 80600 | 80600 | 80300 | 335 |
| 329 | 20240119 | 133000 | 18438193800 | 80300 | 80200 | 80700 | 80100 | 4490 |
| 330 | 20240119 | 132900 | 18076883600 | 80200 | 80100 | 80200 | 80000 | 950 |
| 331 | 20240119 | 132800 | 18000752500 | 80000 | 80100 | 80100 | 80000 | 264 |
| 332 | 20240119 | 132700 | 17979623800 | 80200 | 80000 | 80200 | 79900 | 839 |
| 333 | 20240119 | 132600 | 17912407000 | 79900 | 80300 | 80300 | 79800 | 290 |
| 334 | 20240119 | 132500 | 17889169600 | 80300 | 79700 | 80300 | 79600 | 887 |
| 335 | 20240119 | 132400 | 17818110900 | 79700 | 80000 | 80000 | 79600 | 577 |
| 336 | 20240119 | 132300 | 17772030000 | 79900 | 80000 | 80000 | 79700 | 1081 |
| 337 | 20240119 | 132200 | 17685639300 | 80000 | 80000 | 80100 | 80000 | 223 |
| 338 | 20240119 | 132100 | 17667785100 | 80100 | 80200 | 80200 | 80100 | 879 |
| 339 | 20240119 | 132000 | 17597301300 | 80200 | 80000 | 80300 | 80000 | 1172 |
| 340 | 20240119 | 131900 | 17503329400 | 80100 | 79800 | 80200 | 79800 | 1710 |
| 341 | 20240119 | 131800 | 17366472000 | 79900 | 79700 | 79900 | 79700 | 878 |
| 342 | 20240119 | 131700 | 17296381700 | 79700 | 79500 | 79700 | 79500 | 734 |
| 343 | 20240119 | 131600 | 17237950400 | 79500 | 79400 | 79600 | 79400 | 326 |
| 344 | 20240119 | 131500 | 17212034800 | 79500 | 79200 | 79500 | 79200 | 780 |
| 345 | 20240119 | 131400 | 17150125900 | 79200 | 79100 | 79300 | 79100 | 158 |
| 346 | 20240119 | 131300 | 17137616300 | 79100 | 79200 | 79200 | 79100 | 377 |
| 347 | 20240119 | 131200 | 17107758700 | 79200 | 79000 | 79200 | 79000 | 194 |
| 348 | 20240119 | 131100 | 17092398300 | 79200 | 79100 | 79200 | 79000 | 676 |
| 349 | 20240119 | 131000 | 17038928600 | 79000 | 79200 | 79200 | 79000 | 2153 |
| 350 | 20240119 | 130900 | 16868543400 | 79200 | 79100 | 79300 | 79100 | 426 |
| 351 | 20240119 | 130800 | 16834819000 | 79200 | 79200 | 79200 | 79100 | 136 |
| 352 | 20240119 | 130700 | 16824049300 | 79200 | 79100 | 79200 | 79100 | 263 |
| 353 | 20240119 | 130600 | 16803233600 | 79200 | 79200 | 79300 | 79200 | 599 |
| 354 | 20240119 | 130500 | 16755757400 | 79200 | 79200 | 79300 | 79100 | 267 |
| 355 | 20240119 | 130400 | 16734612100 | 79200 | 79200 | 79200 | 79100 | 683 |
| 356 | 20240119 | 130300 | 16680541800 | 79300 | 79100 | 79300 | 79100 | 185 |
| 357 | 20240119 | 130200 | 16665882300 | 79100 | 79300 | 79300 | 79100 | 485 |
| 358 | 20240119 | 130100 | 16627473200 | 79200 | 79400 | 79500 | 79200 | 1030 |
| 359 | 20240119 | 130000 | 16545766900 | 79600 | 79600 | 79600 | 79400 | 557 |
| 360 | 20240119 | 125900 | 16501486500 | 79500 | 79400 | 79500 | 79400 | 712 |
| 361 | 20240119 | 125800 | 16444884700 | 79500 | 79400 | 79500 | 79300 | 226 |
| 362 | 20240119 | 125700 | 16426939100 | 79500 | 79400 | 79700 | 79300 | 316 |
| 363 | 20240119 | 125600 | 16401824900 | 79400 | 79300 | 80000 | 79300 | 554 |
| 364 | 20240119 | 125500 | 16357719200 | 79300 | 79100 | 79300 | 79100 | 344 |
| 365 | 20240119 | 125400 | 16330451200 | 79200 | 79200 | 79200 | 79100 | 808 |
| 366 | 20240119 | 125300 | 16266519900 | 79200 | 79200 | 79300 | 79200 | 171 |
| 367 | 20240119 | 125200 | 16252974700 | 79100 | 79300 | 79300 | 79100 | 760 |
| 368 | 20240119 | 125100 | 16192748800 | 79400 | 79500 | 79500 | 79300 | 476 |
| 369 | 20240119 | 125000 | 16154941700 | 79500 | 79400 | 79500 | 79300 | 505 |
| 370 | 20240119 | 124900 | 16114839200 | 79400 | 79900 | 79900 | 79400 | 438 |
| 371 | 20240119 | 124800 | 16079987800 | 79900 | 79900 | 79900 | 79600 | 375 |
| 372 | 20240119 | 124700 | 16050058400 | 79900 | 79800 | 80000 | 79600 | 1987 |
| 373 | 20240119 | 124600 | 15891310400 | 79800 | 79300 | 79800 | 79300 | 781 |
| 374 | 20240119 | 124500 | 15829143500 | 79300 | 79300 | 79300 | 79200 | 203 |
| 375 | 20240119 | 124400 | 15813053100 | 79300 | 79300 | 79500 | 79300 | 867 |
| 376 | 20240119 | 124300 | 15744217000 | 79300 | 79300 | 79500 | 79100 | 364 |
| 377 | 20240119 | 124200 | 15715345600 | 79100 | 79300 | 79500 | 79000 | 1372 |
| 378 | 20240119 | 124100 | 15606685400 | 79300 | 79400 | 79500 | 79200 | 398 |
| 379 | 20240119 | 124000 | 15575097500 | 79400 | 79700 | 79700 | 79400 | 604 |
| 380 | 20240119 | 123900 | 15527079400 | 79700 | 79700 | 79900 | 79500 | 1086 |
| 381 | 20240119 | 123800 | 15440598300 | 79700 | 79900 | 80100 | 79700 | 2342 |
| 382 | 20240119 | 123700 | 15253659100 | 79900 | 80200 | 80300 | 79900 | 1620 |
| 383 | 20240119 | 123600 | 15123996800 | 80200 | 80100 | 80700 | 80100 | 2501 |
| 384 | 20240119 | 123500 | 14922970200 | 80200 | 79800 | 80200 | 79700 | 646 |
| 385 | 20240119 | 123400 | 14871249800 | 80200 | 79600 | 80300 | 79500 | 4013 |
| 386 | 20240119 | 123300 | 14549760800 | 79600 | 79400 | 79800 | 79400 | 2521 |
| 387 | 20240119 | 123200 | 14348874900 | 79400 | 79500 | 79800 | 79400 | 1640 |
| 388 | 20240119 | 123100 | 14218363700 | 79500 | 80000 | 80400 | 79300 | 6273 |
| 389 | 20240119 | 123000 | 13718090600 | 80300 | 79600 | 80600 | 79600 | 8804 |
| 390 | 20240119 | 122900 | 13013099400 | 79600 | 79300 | 79800 | 78900 | 11173 |
| 391 | 20240119 | 122800 | 12126240400 | 79300 | 77700 | 79400 | 77600 | 12731 |
| 392 | 20240119 | 122700 | 11127648900 | 77700 | 77200 | 77700 | 77100 | 2306 |
| 393 | 20240119 | 122600 | 10948961100 | 77200 | 77200 | 77400 | 77100 | 422 |
| 394 | 20240119 | 122500 | 10916370800 | 77300 | 77100 | 77300 | 77100 | 897 |
| 395 | 20240119 | 122400 | 10847083600 | 77100 | 76700 | 77100 | 76700 | 2356 |
| 396 | 20240119 | 122300 | 10665811200 | 76700 | 76700 | 76800 | 76700 | 427 |
| 397 | 20240119 | 122200 | 10633060200 | 76800 | 76700 | 76800 | 76600 | 505 |
| 398 | 20240119 | 122100 | 10594326400 | 76700 | 76800 | 76800 | 76700 | 555 |
| 399 | 20240119 | 122000 | 10551722900 | 76800 | 76700 | 76800 | 76700 | 602 |
| 400 | 20240119 | 121900 | 10505517400 | 76600 | 76400 | 76600 | 76400 | 597 |
| 401 | 20240119 | 121800 | 10459826600 | 76400 | 76400 | 76500 | 76300 | 346 |
| 402 | 20240119 | 121700 | 10433400100 | 76400 | 76300 | 76500 | 76300 | 905 |
| 403 | 20240119 | 121600 | 10364307100 | 76300 | 76400 | 76400 | 76300 | 449 |
| 404 | 20240119 | 121500 | 10330042100 | 76400 | 76300 | 76400 | 76300 | 15 |
| 405 | 20240119 | 121400 | 10328896700 | 76400 | 76300 | 76400 | 76300 | 106 |
| 406 | 20240119 | 121300 | 10320808800 | 76300 | 76300 | 76400 | 76300 | 143 |
| 407 | 20240119 | 121200 | 10309896900 | 76300 | 76300 | 76400 | 76300 | 45 |
| 408 | 20240119 | 121100 | 10306462400 | 76300 | 76400 | 76400 | 76300 | 220 |
| 409 | 20240119 | 121000 | 10289659500 | 76400 | 76300 | 76500 | 76200 | 1188 |
| 410 | 20240119 | 120900 | 10198993900 | 76300 | 76400 | 76500 | 76300 | 451 |
| 411 | 20240119 | 120800 | 10164566000 | 76400 | 76400 | 76400 | 76400 | 55 |
| 412 | 20240119 | 120700 | 10160364000 | 76400 | 76400 | 76500 | 76400 | 607 |
| 413 | 20240119 | 120600 | 10113987800 | 76500 | 76500 | 76500 | 76400 | 32 |
| 414 | 20240119 | 120500 | 10111542800 | 76500 | 76500 | 76500 | 76400 | 281 |
| 415 | 20240119 | 120400 | 10090061300 | 76500 | 76500 | 76600 | 76500 | 84 |
| 416 | 20240119 | 120300 | 10083635200 | 76500 | 76400 | 76500 | 76300 | 535 |
| 417 | 20240119 | 120200 | 10042709000 | 76400 | 76400 | 76500 | 76300 | 2010 |
| 418 | 20240119 | 120100 | 9889180900 | 76400 | 76300 | 76400 | 76300 | 1112 |
| 419 | 20240119 | 120000 | 9804303100 | 76300 | 76400 | 76400 | 76200 | 1824 |
| 420 | 20240119 | 115900 | 9665152100 | 76400 | 76400 | 76500 | 76300 | 494 |
| 421 | 20240119 | 115800 | 9627427600 | 76400 | 76500 | 76500 | 76300 | 505 |
| 422 | 20240119 | 115700 | 9588850400 | 76500 | 76500 | 76500 | 76400 | 194 |
| 423 | 20240119 | 115600 | 9574013100 | 76400 | 76400 | 76500 | 76400 | 105 |
| 424 | 20240119 | 115500 | 9565991000 | 76500 | 76500 | 76500 | 76400 | 1243 |
| 425 | 20240119 | 115400 | 9470991100 | 76600 | 76600 | 76600 | 76500 | 1299 |
| 426 | 20240119 | 115300 | 9371609400 | 76500 | 76600 | 76700 | 76500 | 948 |
| 427 | 20240119 | 115200 | 9299042400 | 76700 | 76600 | 76700 | 76600 | 549 |
| 428 | 20240119 | 115100 | 9256936200 | 76700 | 76700 | 76700 | 76600 | 349 |
| 429 | 20240119 | 115000 | 9230179400 | 76700 | 76600 | 76700 | 76600 | 166 |
| 430 | 20240119 | 114900 | 9217447700 | 76600 | 76600 | 76700 | 76500 | 1290 |
| 431 | 20240119 | 114800 | 9118582600 | 76600 | 76600 | 76600 | 76600 | 704 |
| 432 | 20240119 | 114700 | 9064656200 | 76600 | 76600 | 76700 | 76600 | 667 |
| 433 | 20240119 | 114600 | 9013561700 | 76600 | 76700 | 76700 | 76600 | 371 |
| 434 | 20240119 | 114500 | 8985135500 | 76700 | 76600 | 76700 | 76600 | 636 |
| 435 | 20240119 | 114400 | 8936411800 | 76700 | 76700 | 76700 | 76600 | 221 |
| 436 | 20240119 | 114300 | 8919462000 | 76700 | 76800 | 76800 | 76600 | 1366 |
| 437 | 20240119 | 114200 | 8814696500 | 76800 | 76800 | 76800 | 76700 | 690 |
| 438 | 20240119 | 114100 | 8761713900 | 76800 | 76800 | 76800 | 76700 | 103 |
| 439 | 20240119 | 114000 | 8753808800 | 76800 | 76800 | 76800 | 76700 | 248 |
| 440 | 20240119 | 113900 | 8734762500 | 76700 | 76800 | 76800 | 76700 | 440 |
| 441 | 20240119 | 113800 | 8700980500 | 76900 | 76900 | 76900 | 76700 | 491 |
| 442 | 20240119 | 113700 | 8663281300 | 76900 | 76800 | 76900 | 76800 | 123 |
| 443 | 20240119 | 113600 | 8653833800 | 76800 | 76800 | 76900 | 76800 | 295 |
| 444 | 20240119 | 113500 | 8631176800 | 76800 | 76800 | 76900 | 76800 | 46 |
| 445 | 20240119 | 113400 | 8627642900 | 76800 | 76900 | 76900 | 76800 | 199 |
| 446 | 20240119 | 113300 | 8612359200 | 76900 | 76900 | 76900 | 76800 | 201 |
| 447 | 20240119 | 113200 | 8596912300 | 76900 | 76800 | 77000 | 76700 | 4128 |
| 448 | 20240119 | 113100 | 8279941900 | 76800 | 77000 | 77000 | 76800 | 78 |
| 449 | 20240119 | 113000 | 8273941900 | 76800 | 76900 | 76900 | 76800 | 357 |
| 450 | 20240119 | 112900 | 8246518800 | 76800 | 76900 | 76900 | 76800 | 428 |
| 451 | 20240119 | 112800 | 8213635100 | 76900 | 77000 | 77000 | 76800 | 845 |
| 452 | 20240119 | 112700 | 8148695500 | 77000 | 77000 | 77000 | 76900 | 553 |
| 453 | 20240119 | 112600 | 8106155700 | 77000 | 77000 | 77100 | 77000 | 814 |
| 454 | 20240119 | 112500 | 8043472100 | 77000 | 77100 | 77100 | 77000 | 197 |
| 455 | 20240119 | 112400 | 8028302700 | 77100 | 77000 | 77100 | 77000 | 591 |
| 456 | 20240119 | 112300 | 7982792300 | 77000 | 77100 | 77100 | 77000 | 670 |
| 457 | 20240119 | 112200 | 7931186400 | 77100 | 77200 | 77200 | 77100 | 90 |
| 458 | 20240119 | 112100 | 7924244600 | 77100 | 77100 | 77100 | 77000 | 261 |
| 459 | 20240119 | 112000 | 7904131500 | 77100 | 77100 | 77100 | 77100 | 8 |
| 460 | 20240119 | 111900 | 7903514700 | 77100 | 77000 | 77200 | 77000 | 457 |
| 461 | 20240119 | 111800 | 7868310300 | 77000 | 77100 | 77100 | 77000 | 185 |
| 462 | 20240119 | 111700 | 7854061800 | 77100 | 77200 | 77200 | 77100 | 285 |
| 463 | 20240119 | 111600 | 7832084400 | 77200 | 77300 | 77300 | 77200 | 169 |
| 464 | 20240119 | 111500 | 7819036400 | 77200 | 77200 | 77300 | 77200 | 109 |
| 465 | 20240119 | 111400 | 7810620300 | 77300 | 77200 | 77400 | 77200 | 216 |
| 466 | 20240119 | 111300 | 7793920000 | 77300 | 77200 | 77400 | 77100 | 424 |
| 467 | 20240119 | 111200 | 7761195900 | 77200 | 77300 | 77300 | 77200 | 248 |
| 468 | 20240119 | 111100 | 7742037700 | 77300 | 77400 | 77400 | 77300 | 178 |
| 469 | 20240119 | 111000 | 7728272900 | 77400 | 77300 | 77400 | 77300 | 99 |
| 470 | 20240119 | 110900 | 7720614300 | 77400 | 77400 | 77400 | 77300 | 39 |
| 471 | 20240119 | 110800 | 7717596900 | 77400 | 77400 | 77400 | 77300 | 175 |
| 472 | 20240119 | 110700 | 7704057100 | 77300 | 77300 | 77400 | 77300 | 108 |
| 473 | 20240119 | 110600 | 7695702900 | 77400 | 77400 | 77400 | 77300 | 257 |
| 474 | 20240119 | 110500 | 7675815400 | 77400 | 77300 | 77400 | 77300 | 150 |
| 475 | 20240119 | 110400 | 7664208900 | 77300 | 77300 | 77300 | 77200 | 164 |
| 476 | 20240119 | 110300 | 7651535500 | 77400 | 77300 | 77400 | 77300 | 160 |
| 477 | 20240119 | 110200 | 7639162000 | 77300 | 77300 | 77300 | 77200 | 211 |
| 478 | 20240119 | 110100 | 7622856000 | 77300 | 77300 | 77300 | 77200 | 92 |
| 479 | 20240119 | 110000 | 7615745000 | 77300 | 77300 | 77300 | 77300 | 266 |
| 480 | 20240119 | 105900 | 7595183200 | 77300 | 77100 | 77300 | 77100 | 481 |
| 481 | 20240119 | 105800 | 7558061100 | 77200 | 77000 | 77200 | 77000 | 217 |
| 482 | 20240119 | 105700 | 7541320300 | 77100 | 76900 | 77100 | 76900 | 326 |
| 483 | 20240119 | 105600 | 7516235800 | 76900 | 76800 | 77000 | 76800 | 1717 |
| 484 | 20240119 | 105500 | 7384149300 | 76900 | 77000 | 77000 | 76800 | 2105 |
| 485 | 20240119 | 105400 | 7222288300 | 77100 | 77000 | 77100 | 77000 | 4447 |
| 486 | 20240119 | 105300 | 6879818200 | 77000 | 77200 | 77200 | 77000 | 1206 |
| 487 | 20240119 | 105200 | 6786894100 | 77200 | 77200 | 77200 | 77100 | 1326 |
| 488 | 20240119 | 105100 | 6684630700 | 77300 | 77200 | 77300 | 77200 | 175 |
| 489 | 20240119 | 105000 | 6671119600 | 77200 | 77200 | 77200 | 77100 | 900 |
| 490 | 20240119 | 104900 | 6601656900 | 77200 | 77300 | 77300 | 77100 | 1800 |
| 491 | 20240119 | 104800 | 6462713600 | 77300 | 77400 | 77400 | 77200 | 820 |
| 492 | 20240119 | 104700 | 6399328600 | 77400 | 77400 | 77600 | 77300 | 641 |
| 493 | 20240119 | 104600 | 6349655900 | 77400 | 77500 | 77500 | 77300 | 320 |
| 494 | 20240119 | 104500 | 6324900500 | 77500 | 77500 | 77500 | 77400 | 277 |
| 495 | 20240119 | 104400 | 6303435900 | 77500 | 77400 | 77500 | 77400 | 425 |
| 496 | 20240119 | 104300 | 6270502400 | 77400 | 77500 | 77500 | 77400 | 25 |
| 497 | 20240119 | 104200 | 6268566900 | 77500 | 77500 | 77500 | 77500 | 153 |
| 498 | 20240119 | 104100 | 6256709400 | 77500 | 77500 | 77600 | 77400 | 222 |
| 499 | 20240119 | 104000 | 6239508900 | 77500 | 77500 | 77600 | 77500 | 32 |
| 500 | 20240119 | 103900 | 6237026800 | 77600 | 77400 | 77600 | 77400 | 192 |
| 501 | 20240119 | 103800 | 6222145800 | 77500 | 77700 | 77700 | 77500 | 576 |
| 502 | 20240119 | 103700 | 6177445600 | 77700 | 77600 | 77700 | 77600 | 28 |
| 503 | 20240119 | 103600 | 6175272400 | 77600 | 77600 | 77700 | 77600 | 205 |
| 504 | 20240119 | 103500 | 6159348300 | 77600 | 77500 | 77600 | 77500 | 437 |
| 505 | 20240119 | 103400 | 6125467800 | 77400 | 77300 | 77500 | 77300 | 546 |
| 506 | 20240119 | 103300 | 6083214700 | 77300 | 77300 | 77500 | 77300 | 76 |
| 507 | 20240119 | 103200 | 6077339700 | 77500 | 77300 | 77500 | 77300 | 424 |
| 508 | 20240119 | 103100 | 6044553700 | 77400 | 77300 | 77400 | 77300 | 60 |
| 509 | 20240119 | 103000 | 6039914900 | 77300 | 77400 | 77400 | 77300 | 343 |
| 510 | 20240119 | 102900 | 6013389600 | 77400 | 77500 | 77500 | 77300 | 523 |
| 511 | 20240119 | 102800 | 5972893700 | 77500 | 77600 | 77600 | 77400 | 1753 |
| 512 | 20240119 | 102700 | 5837109100 | 77500 | 77600 | 77600 | 77500 | 692 |
| 513 | 20240119 | 102600 | 5783433400 | 77600 | 77600 | 77600 | 77600 | 160 |
| 514 | 20240119 | 102500 | 5771017400 | 77600 | 77600 | 77700 | 77600 | 212 |
| 515 | 20240119 | 102400 | 5754558200 | 77600 | 77700 | 77700 | 77600 | 53 |
| 516 | 20240119 | 102300 | 5750444700 | 77700 | 77700 | 77700 | 77600 | 162 |
| 517 | 20240119 | 102200 | 5737867300 | 77700 | 77600 | 77700 | 77500 | 84 |
| 518 | 20240119 | 102100 | 5731352000 | 77500 | 77600 | 77700 | 77500 | 1641 |
| 519 | 20240119 | 102000 | 5604012000 | 77700 | 77700 | 77700 | 77600 | 460 |
| 520 | 20240119 | 101900 | 5568300400 | 77700 | 77600 | 77700 | 77600 | 554 |
| 521 | 20240119 | 101800 | 5525254900 | 77600 | 77700 | 77700 | 77600 | 218 |
| 522 | 20240119 | 101700 | 5508329500 | 77700 | 77600 | 77700 | 77600 | 97 |
| 523 | 20240119 | 101600 | 5500793600 | 77600 | 77600 | 77600 | 77600 | 101 |
| 524 | 20240119 | 101500 | 5492956000 | 77700 | 77700 | 77800 | 77600 | 1106 |
| 525 | 20240119 | 101400 | 5407095000 | 77700 | 77800 | 77800 | 77700 | 684 |
| 526 | 20240119 | 101300 | 5353890400 | 77700 | 77800 | 77800 | 77700 | 268 |
| 527 | 20240119 | 101200 | 5333066700 | 77800 | 77700 | 77800 | 77700 | 294 |
| 528 | 20240119 | 101100 | 5310221600 | 77600 | 77600 | 77600 | 77500 | 127 |
| 529 | 20240119 | 101000 | 5300367500 | 77600 | 77600 | 77700 | 77500 | 1760 |
| 530 | 20240119 | 100900 | 5163791600 | 77600 | 77600 | 77700 | 77600 | 101 |
| 531 | 20240119 | 100800 | 5155947300 | 77600 | 77700 | 77800 | 77600 | 386 |
| 532 | 20240119 | 100700 | 5125956500 | 77700 | 77800 | 77800 | 77700 | 435 |
| 533 | 20240119 | 100600 | 5092144600 | 77700 | 77800 | 77900 | 77700 | 282 |
| 534 | 20240119 | 100500 | 5070194300 | 77800 | 77800 | 77800 | 77700 | 195 |
| 535 | 20240119 | 100400 | 5055029000 | 77800 | 77800 | 77800 | 77800 | 165 |
| 536 | 20240119 | 100300 | 5042192000 | 77800 | 77800 | 77900 | 77700 | 531 |
| 537 | 20240119 | 100200 | 5000899900 | 77800 | 77800 | 77900 | 77700 | 314 |
| 538 | 20240119 | 100100 | 4976473300 | 77800 | 77700 | 77800 | 77600 | 419 |
| 539 | 20240119 | 100000 | 4943909600 | 77600 | 77500 | 77700 | 77500 | 86 |
| 540 | 20240119 | 095900 | 4937236500 | 77500 | 77400 | 77600 | 77400 | 1082 |
| 541 | 20240119 | 095800 | 4853341100 | 77400 | 77300 | 77500 | 77300 | 1350 |
| 542 | 20240119 | 095700 | 4748898900 | 77300 | 77300 | 77400 | 77300 | 528 |
| 543 | 20240119 | 095600 | 4708058000 | 77400 | 77400 | 77400 | 77300 | 186 |
| 544 | 20240119 | 095500 | 4693667400 | 77400 | 77300 | 77500 | 77300 | 244 |
| 545 | 20240119 | 095400 | 4674772600 | 77300 | 77300 | 77500 | 77200 | 1451 |
| 546 | 20240119 | 095300 | 4562610700 | 77400 | 77400 | 77500 | 77300 | 823 |
| 547 | 20240119 | 095200 | 4498930800 | 77400 | 77400 | 77500 | 77200 | 1762 |
| 548 | 20240119 | 095100 | 4362620300 | 77500 | 77600 | 77600 | 77400 | 296 |
| 549 | 20240119 | 095000 | 4339688500 | 77500 | 77600 | 77700 | 77500 | 408 |
| 550 | 20240119 | 094900 | 4308042800 | 77600 | 77700 | 77700 | 77600 | 426 |
| 551 | 20240119 | 094800 | 4274983900 | 77700 | 77700 | 77800 | 77700 | 224 |
| 552 | 20240119 | 094700 | 4257579000 | 77700 | 77700 | 77700 | 77600 | 93 |
| 553 | 20240119 | 094600 | 4250357600 | 77700 | 77500 | 77700 | 77500 | 142 |
| 554 | 20240119 | 094500 | 4239339500 | 77500 | 77400 | 77500 | 77300 | 724 |
| 555 | 20240119 | 094400 | 4183307700 | 77500 | 77700 | 77700 | 77400 | 1145 |
| 556 | 20240119 | 094300 | 4094530100 | 77600 | 77900 | 77900 | 77600 | 273 |
| 557 | 20240119 | 094200 | 4073300300 | 77900 | 77900 | 78000 | 77900 | 262 |
| 558 | 20240119 | 094100 | 4052888400 | 77900 | 77900 | 78000 | 77800 | 142 |
| 559 | 20240119 | 094000 | 4041826500 | 77900 | 77800 | 78000 | 77800 | 431 |
| 560 | 20240119 | 093900 | 4008246400 | 77800 | 77900 | 78000 | 77600 | 1140 |
| 561 | 20240119 | 093800 | 3919628500 | 77900 | 78000 | 78000 | 77900 | 259 |
| 562 | 20240119 | 093700 | 3899445800 | 78000 | 77900 | 78000 | 77900 | 32 |
| 563 | 20240119 | 093600 | 3896951900 | 77800 | 77700 | 77900 | 77600 | 1703 |
| 564 | 20240119 | 093500 | 3764547900 | 77800 | 77800 | 77800 | 77700 | 120 |
| 565 | 20240119 | 093400 | 3755212600 | 77700 | 77800 | 77800 | 77700 | 169 |
| 566 | 20240119 | 093300 | 3742066600 | 77700 | 77800 | 77800 | 77700 | 128 |
| 567 | 20240119 | 093200 | 3732118200 | 77800 | 77700 | 77900 | 77600 | 1225 |
| 568 | 20240119 | 093100 | 3637018300 | 77700 | 77700 | 77800 | 77600 | 520 |
| 569 | 20240119 | 093000 | 3596572600 | 77800 | 77300 | 77800 | 77300 | 1803 |
| 570 | 20240119 | 092900 | 3456763800 | 77500 | 77500 | 77600 | 77100 | 3197 |
| 571 | 20240119 | 092800 | 3209963700 | 77600 | 77500 | 77600 | 77500 | 995 |
| 572 | 20240119 | 092700 | 3132836900 | 77500 | 77600 | 77700 | 77400 | 1378 |
| 573 | 20240119 | 092600 | 3026009700 | 77600 | 77600 | 77800 | 77600 | 475 |
| 574 | 20240119 | 092500 | 2989084500 | 77600 | 77300 | 77600 | 77100 | 1583 |
| 575 | 20240119 | 092400 | 2866544100 | 77300 | 77600 | 77700 | 77100 | 1383 |
| 576 | 20240119 | 092300 | 2759528600 | 77500 | 77400 | 77800 | 77100 | 2129 |
| 577 | 20240119 | 092200 | 2594830600 | 77400 | 77700 | 77700 | 77400 | 3788 |
| 578 | 20240119 | 092100 | 2301050300 | 77700 | 77800 | 77900 | 77700 | 858 |
| 579 | 20240119 | 092000 | 2234272800 | 77700 | 77800 | 77900 | 77700 | 756 |
| 580 | 20240119 | 091900 | 2175424200 | 77700 | 78100 | 78100 | 77600 | 2533 |
| 581 | 20240119 | 091800 | 1978248900 | 78100 | 78200 | 78300 | 78100 | 2163 |
| 582 | 20240119 | 091700 | 1809119200 | 78200 | 78100 | 78300 | 78100 | 1434 |
| 583 | 20240119 | 091600 | 1696984800 | 78100 | 78300 | 78300 | 77600 | 2977 |
| 584 | 20240119 | 091500 | 1465206000 | 78200 | 78200 | 78400 | 78200 | 402 |
| 585 | 20240119 | 091400 | 1433747800 | 78200 | 78200 | 78200 | 78000 | 1289 |
| 586 | 20240119 | 091300 | 1333012000 | 78200 | 78200 | 78300 | 78200 | 406 |
| 587 | 20240119 | 091200 | 1301248200 | 78300 | 78400 | 78500 | 78300 | 1388 |
| 588 | 20240119 | 091100 | 1192430200 | 78400 | 78400 | 78400 | 78200 | 660 |
| 589 | 20240119 | 091000 | 1140743700 | 78400 | 78600 | 78600 | 78200 | 907 |
| 590 | 20240119 | 090900 | 1069637200 | 78600 | 78600 | 78800 | 78500 | 371 |
| 591 | 20240119 | 090800 | 1040468000 | 78500 | 78400 | 78600 | 78400 | 269 |
| 592 | 20240119 | 090700 | 1019347900 | 78500 | 78400 | 78500 | 78300 | 107 |
| 593 | 20240119 | 090600 | 1010959800 | 78600 | 78400 | 78600 | 78100 | 2624 |
| 594 | 20240119 | 090500 | 805241300 | 78400 | 78400 | 78600 | 78400 | 1879 |
| 595 | 20240119 | 090400 | 657878600 | 78300 | 78400 | 78500 | 77900 | 1546 |
| 596 | 20240119 | 090300 | 536727700 | 77800 | 78500 | 78500 | 77800 | 2174 |
| 597 | 20240119 | 090200 | 366494700 | 78500 | 78300 | 78600 | 78000 | 819 |
| 598 | 20240119 | 090100 | 302233700 | 77600 | 78300 | 78400 | 77600 | 1247 |
| 599 | 20240119 | 090000 | 204858500 | 78500 | 77600 | 78800 | 77600 | 2631 |