34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 3 | 20240118 | 184300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 4 | 20240118 | 184200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 5 | 20240118 | 184100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 6 | 20240118 | 184000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 7 | 20240118 | 183900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 8 | 20240118 | 183800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 9 | 20240118 | 183700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 10 | 20240118 | 183600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 11 | 20240118 | 183500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 12 | 20240118 | 183400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 13 | 20240118 | 183300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 14 | 20240118 | 183200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 15 | 20240118 | 183100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 16 | 20240118 | 183000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 17 | 20240118 | 182900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 18 | 20240118 | 182800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 19 | 20240118 | 182700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 20 | 20240118 | 182600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 21 | 20240118 | 182500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 22 | 20240118 | 182400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 23 | 20240118 | 182300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 24 | 20240118 | 182200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 25 | 20240118 | 182100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 26 | 20240118 | 182000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 27 | 20240118 | 181900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 28 | 20240118 | 181800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 29 | 20240118 | 181700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 30 | 20240118 | 181600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 31 | 20240118 | 181500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 32 | 20240118 | 181400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 33 | 20240118 | 181300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 34 | 20240118 | 181200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 35 | 20240118 | 181100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 36 | 20240118 | 181000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 37 | 20240118 | 180900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 38 | 20240118 | 180800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 39 | 20240118 | 180700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 40 | 20240118 | 180600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 41 | 20240118 | 180500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 42 | 20240118 | 180400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 43 | 20240118 | 180300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 44 | 20240118 | 180200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 45 | 20240118 | 180100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 46 | 20240118 | 180000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 47 | 20240118 | 175900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 48 | 20240118 | 175800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 49 | 20240118 | 175700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 50 | 20240118 | 175600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 51 | 20240118 | 175500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 52 | 20240118 | 175400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 53 | 20240118 | 175300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 54 | 20240118 | 175200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 55 | 20240118 | 175100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 56 | 20240118 | 175000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 57 | 20240118 | 174900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 58 | 20240118 | 174800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 59 | 20240118 | 174700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 60 | 20240118 | 174600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 61 | 20240118 | 174500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 62 | 20240118 | 174400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 63 | 20240118 | 174300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 64 | 20240118 | 174200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 65 | 20240118 | 174100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 66 | 20240118 | 174000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 67 | 20240118 | 173900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 68 | 20240118 | 173800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 69 | 20240118 | 173700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 70 | 20240118 | 173600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 71 | 20240118 | 173500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 72 | 20240118 | 173400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 73 | 20240118 | 173300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 74 | 20240118 | 173200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 75 | 20240118 | 173100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 76 | 20240118 | 173000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 77 | 20240118 | 172900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 78 | 20240118 | 172800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 79 | 20240118 | 172700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 80 | 20240118 | 172600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 81 | 20240118 | 172500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 82 | 20240118 | 172400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 83 | 20240118 | 172300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 84 | 20240118 | 172200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 85 | 20240118 | 172100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 86 | 20240118 | 172000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 87 | 20240118 | 171900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 88 | 20240118 | 171800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 89 | 20240118 | 171700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 90 | 20240118 | 171600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 91 | 20240118 | 171500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 92 | 20240118 | 171400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 93 | 20240118 | 171300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 94 | 20240118 | 171200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 95 | 20240118 | 171100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 96 | 20240118 | 171000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 97 | 20240118 | 170900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 98 | 20240118 | 170800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 99 | 20240118 | 170700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 100 | 20240118 | 170600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 101 | 20240118 | 170500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 102 | 20240118 | 170400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 103 | 20240118 | 170300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 104 | 20240118 | 170200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 105 | 20240118 | 170100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 106 | 20240118 | 170000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 107 | 20240118 | 165900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 108 | 20240118 | 165800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 109 | 20240118 | 165700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 110 | 20240118 | 165600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 111 | 20240118 | 165500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 112 | 20240118 | 165400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 113 | 20240118 | 165300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 114 | 20240118 | 165200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 115 | 20240118 | 165100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 116 | 20240118 | 165000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 117 | 20240118 | 164900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 118 | 20240118 | 164800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 119 | 20240118 | 164700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 120 | 20240118 | 164600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 121 | 20240118 | 164500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 122 | 20240118 | 164400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 123 | 20240118 | 164300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 124 | 20240118 | 164200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 125 | 20240118 | 164100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 126 | 20240118 | 164000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 127 | 20240118 | 163900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 128 | 20240118 | 163800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 129 | 20240118 | 163700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 130 | 20240118 | 163600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 131 | 20240118 | 163500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 132 | 20240118 | 163400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 133 | 20240118 | 163300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 134 | 20240118 | 163200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 135 | 20240118 | 163100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 136 | 20240118 | 163000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 137 | 20240118 | 162900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 138 | 20240118 | 162800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 139 | 20240118 | 162700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 140 | 20240118 | 162600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 141 | 20240118 | 162500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 142 | 20240118 | 162400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 143 | 20240118 | 162300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 144 | 20240118 | 162200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 145 | 20240118 | 162100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 146 | 20240118 | 162000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 147 | 20240118 | 161900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 148 | 20240118 | 161800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 149 | 20240118 | 161700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 150 | 20240118 | 161600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 151 | 20240118 | 161500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 152 | 20240118 | 161400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 153 | 20240118 | 161300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 154 | 20240118 | 161200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 155 | 20240118 | 161100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 156 | 20240118 | 161000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 157 | 20240118 | 160900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 158 | 20240118 | 160800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 159 | 20240118 | 160700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 160 | 20240118 | 160600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 161 | 20240118 | 160500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 162 | 20240118 | 160400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 163 | 20240118 | 160300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 164 | 20240118 | 160200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 165 | 20240118 | 160100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 166 | 20240118 | 160000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 167 | 20240118 | 155900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 168 | 20240118 | 155800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 169 | 20240118 | 155700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 170 | 20240118 | 155600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 171 | 20240118 | 155500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 172 | 20240118 | 155400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 173 | 20240118 | 155300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 174 | 20240118 | 155200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 175 | 20240118 | 155100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 176 | 20240118 | 155000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 177 | 20240118 | 154900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 178 | 20240118 | 154800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 179 | 20240118 | 154700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 180 | 20240118 | 154600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 181 | 20240118 | 154500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 182 | 20240118 | 154400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 183 | 20240118 | 154300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 184 | 20240118 | 154200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 185 | 20240118 | 154100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 186 | 20240118 | 154000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 187 | 20240118 | 153900 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 188 | 20240118 | 153800 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 189 | 20240118 | 153700 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 190 | 20240118 | 153600 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 191 | 20240118 | 153500 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 192 | 20240118 | 153400 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 193 | 20240118 | 153300 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 194 | 20240118 | 153200 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 195 | 20240118 | 153100 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 0 |
| 196 | 20240118 | 153000 | 15367294200 | 137600 | 137600 | 137600 | 137600 | 6661 |
| 197 | 20240118 | 152900 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 198 | 20240118 | 152800 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 199 | 20240118 | 152700 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 200 | 20240118 | 152600 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 201 | 20240118 | 152500 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 202 | 20240118 | 152400 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 203 | 20240118 | 152300 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 204 | 20240118 | 152200 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 205 | 20240118 | 152100 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 206 | 20240118 | 152000 | 14450740600 | 138500 | 138500 | 138500 | 138500 | 0 |
| 207 | 20240118 | 151900 | 14450740600 | 138500 | 138900 | 138900 | 138500 | 674 |
| 208 | 20240118 | 151800 | 14357169400 | 138900 | 138900 | 138900 | 138800 | 442 |
| 209 | 20240118 | 151700 | 14295800500 | 138900 | 138500 | 139000 | 138400 | 516 |
| 210 | 20240118 | 151600 | 14224196000 | 138500 | 138400 | 138500 | 138300 | 451 |
| 211 | 20240118 | 151500 | 14161795100 | 138200 | 138000 | 138400 | 137900 | 653 |
| 212 | 20240118 | 151400 | 14071586900 | 138000 | 138100 | 138100 | 137900 | 278 |
| 213 | 20240118 | 151300 | 14033235700 | 138000 | 138100 | 138100 | 138000 | 132 |
| 214 | 20240118 | 151200 | 14015015500 | 138100 | 138200 | 138200 | 138000 | 268 |
| 215 | 20240118 | 151100 | 13978010100 | 138100 | 138100 | 138200 | 138100 | 145 |
| 216 | 20240118 | 151000 | 13957978100 | 138200 | 138300 | 138300 | 138100 | 163 |
| 217 | 20240118 | 150900 | 13935457500 | 138300 | 138200 | 138300 | 138100 | 282 |
| 218 | 20240118 | 150800 | 13896499900 | 138200 | 138000 | 138200 | 138000 | 146 |
| 219 | 20240118 | 150700 | 13876344500 | 138000 | 138000 | 138100 | 138000 | 89 |
| 220 | 20240118 | 150600 | 13864061300 | 138100 | 138000 | 138100 | 138000 | 107 |
| 221 | 20240118 | 150500 | 13849292800 | 138000 | 137900 | 138000 | 137900 | 118 |
| 222 | 20240118 | 150400 | 13833010600 | 137900 | 138100 | 138100 | 137900 | 86 |
| 223 | 20240118 | 150300 | 13821142800 | 138100 | 138100 | 138100 | 138000 | 71 |
| 224 | 20240118 | 150200 | 13811340600 | 138100 | 137900 | 138100 | 137900 | 266 |
| 225 | 20240118 | 150100 | 13774636000 | 137900 | 137900 | 137900 | 137800 | 566 |
| 226 | 20240118 | 150000 | 13696601700 | 137900 | 137900 | 137900 | 137800 | 170 |
| 227 | 20240118 | 145900 | 13673174300 | 137900 | 138000 | 138000 | 137900 | 444 |
| 228 | 20240118 | 145800 | 13611936200 | 138000 | 138000 | 138000 | 137900 | 114 |
| 229 | 20240118 | 145700 | 13596206400 | 138000 | 138100 | 138100 | 138000 | 81 |
| 230 | 20240118 | 145600 | 13585023800 | 138100 | 138000 | 138100 | 138000 | 303 |
| 231 | 20240118 | 145500 | 13543209500 | 138000 | 138100 | 138100 | 138000 | 233 |
| 232 | 20240118 | 145400 | 13511041100 | 138100 | 138100 | 138100 | 138000 | 22 |
| 233 | 20240118 | 145300 | 13508004700 | 138100 | 138100 | 138100 | 138000 | 156 |
| 234 | 20240118 | 145200 | 13486463100 | 138200 | 137900 | 138200 | 137900 | 68 |
| 235 | 20240118 | 145100 | 13477082600 | 137900 | 138200 | 138200 | 137900 | 217 |
| 236 | 20240118 | 145000 | 13447132500 | 138200 | 138100 | 138200 | 138000 | 46 |
| 237 | 20240118 | 144900 | 13440781200 | 138300 | 138400 | 138400 | 138000 | 161 |
| 238 | 20240118 | 144800 | 13418534800 | 138300 | 138400 | 138500 | 138300 | 53 |
| 239 | 20240118 | 144700 | 13411201500 | 138400 | 138400 | 138400 | 138300 | 58 |
| 240 | 20240118 | 144600 | 13403179600 | 138400 | 138300 | 138400 | 138100 | 213 |
| 241 | 20240118 | 144500 | 13373738200 | 138300 | 138500 | 138500 | 138300 | 60 |
| 242 | 20240118 | 144400 | 13365438000 | 138500 | 138200 | 138500 | 138200 | 43 |
| 243 | 20240118 | 144300 | 13359489100 | 138200 | 138300 | 138400 | 138100 | 93 |
| 244 | 20240118 | 144200 | 13346629400 | 138300 | 138300 | 138300 | 138100 | 90 |
| 245 | 20240118 | 144100 | 13334182900 | 138400 | 138000 | 138400 | 137900 | 333 |
| 246 | 20240118 | 144000 | 13288214600 | 138000 | 137900 | 138000 | 137900 | 94 |
| 247 | 20240118 | 143900 | 13275244500 | 138000 | 137900 | 138000 | 137900 | 78 |
| 248 | 20240118 | 143800 | 13264485800 | 138000 | 138000 | 138000 | 137900 | 24 |
| 249 | 20240118 | 143700 | 13261174400 | 137900 | 137900 | 138000 | 137900 | 124 |
| 250 | 20240118 | 143600 | 13244074200 | 137900 | 137900 | 137900 | 137800 | 154 |
| 251 | 20240118 | 143500 | 13222837700 | 137900 | 137900 | 138000 | 137800 | 349 |
| 252 | 20240118 | 143400 | 13174710800 | 137900 | 138000 | 138000 | 137900 | 174 |
| 253 | 20240118 | 143300 | 13150708900 | 138000 | 138000 | 138000 | 137900 | 169 |
| 254 | 20240118 | 143200 | 13127400800 | 138000 | 138000 | 138000 | 137900 | 81 |
| 255 | 20240118 | 143100 | 13116226300 | 137900 | 138000 | 138000 | 137900 | 118 |
| 256 | 20240118 | 143000 | 13099951900 | 137900 | 138000 | 138100 | 137900 | 207 |
| 257 | 20240118 | 142900 | 13071388100 | 138000 | 138000 | 138100 | 138000 | 95 |
| 258 | 20240118 | 142800 | 13058277400 | 138000 | 138100 | 138100 | 138000 | 62 |
| 259 | 20240118 | 142700 | 13049720800 | 138100 | 138100 | 138100 | 138000 | 23 |
| 260 | 20240118 | 142600 | 13046545600 | 138000 | 138100 | 138100 | 138000 | 391 |
| 261 | 20240118 | 142500 | 12992571900 | 138100 | 138100 | 138200 | 138000 | 227 |
| 262 | 20240118 | 142400 | 12961223100 | 138200 | 138200 | 138200 | 138100 | 212 |
| 263 | 20240118 | 142300 | 12931943900 | 138200 | 138200 | 138300 | 138200 | 317 |
| 264 | 20240118 | 142200 | 12888132800 | 138200 | 138200 | 138200 | 138100 | 21 |
| 265 | 20240118 | 142100 | 12885232100 | 138200 | 138100 | 138200 | 138000 | 130 |
| 266 | 20240118 | 142000 | 12867288900 | 138200 | 138200 | 138200 | 138100 | 144 |
| 267 | 20240118 | 141900 | 12847401100 | 138200 | 138200 | 138200 | 138200 | 29 |
| 268 | 20240118 | 141800 | 12843393300 | 138200 | 138300 | 138300 | 138200 | 277 |
| 269 | 20240118 | 141700 | 12805095900 | 138400 | 138300 | 138400 | 138300 | 23 |
| 270 | 20240118 | 141600 | 12801913200 | 138300 | 138300 | 138400 | 138300 | 24 |
| 271 | 20240118 | 141500 | 12798593300 | 138300 | 138300 | 138400 | 138300 | 219 |
| 272 | 20240118 | 141400 | 12768286100 | 138300 | 138400 | 138400 | 138300 | 79 |
| 273 | 20240118 | 141300 | 12757354300 | 138400 | 138400 | 138400 | 138300 | 32 |
| 274 | 20240118 | 141200 | 12752926000 | 138400 | 138300 | 138400 | 138300 | 36 |
| 275 | 20240118 | 141100 | 12747945000 | 138400 | 138400 | 138400 | 138300 | 50 |
| 276 | 20240118 | 141000 | 12741025100 | 138400 | 138300 | 138400 | 138300 | 31 |
| 277 | 20240118 | 140900 | 12736736400 | 138300 | 138400 | 138400 | 138300 | 25 |
| 278 | 20240118 | 140800 | 12733276700 | 138400 | 138400 | 138500 | 138400 | 31 |
| 279 | 20240118 | 140700 | 12728985600 | 138400 | 138300 | 138400 | 138300 | 30 |
| 280 | 20240118 | 140600 | 12724835500 | 138200 | 138100 | 138200 | 138100 | 119 |
| 281 | 20240118 | 140500 | 12708390300 | 138100 | 138200 | 138200 | 138100 | 61 |
| 282 | 20240118 | 140400 | 12699963100 | 138200 | 138400 | 138400 | 138200 | 43 |
| 283 | 20240118 | 140300 | 12694018500 | 138400 | 138300 | 138400 | 138300 | 45 |
| 284 | 20240118 | 140200 | 12687794700 | 138400 | 138300 | 138400 | 138000 | 621 |
| 285 | 20240118 | 140100 | 12602003400 | 138300 | 138100 | 138300 | 138000 | 1128 |
| 286 | 20240118 | 140000 | 12446174700 | 138100 | 138200 | 138200 | 138000 | 1810 |
| 287 | 20240118 | 135900 | 12196147500 | 138100 | 138100 | 138200 | 138100 | 110 |
| 288 | 20240118 | 135800 | 12180955900 | 138200 | 138100 | 138200 | 138100 | 88 |
| 289 | 20240118 | 135700 | 12168798800 | 138000 | 138000 | 138200 | 138000 | 707 |
| 290 | 20240118 | 135600 | 12071175000 | 138000 | 138100 | 138100 | 138000 | 641 |
| 291 | 20240118 | 135500 | 11982709700 | 138200 | 138100 | 138300 | 138100 | 125 |
| 292 | 20240118 | 135400 | 11965443900 | 138000 | 138300 | 138300 | 138000 | 392 |
| 293 | 20240118 | 135300 | 11911321900 | 138300 | 138200 | 138300 | 138100 | 62 |
| 294 | 20240118 | 135200 | 11902758400 | 138100 | 138200 | 138300 | 138100 | 205 |
| 295 | 20240118 | 135100 | 11874421100 | 138100 | 138200 | 138300 | 138100 | 300 |
| 296 | 20240118 | 135000 | 11832958600 | 138200 | 138200 | 138300 | 138200 | 50 |
| 297 | 20240118 | 134900 | 11826045600 | 138300 | 138200 | 138300 | 138200 | 100 |
| 298 | 20240118 | 134800 | 11812222300 | 138200 | 138100 | 138200 | 138100 | 23 |
| 299 | 20240118 | 134700 | 11809045400 | 138000 | 138300 | 138300 | 138000 | 697 |
| 300 | 20240118 | 134600 | 11712792800 | 138300 | 138400 | 138400 | 138100 | 382 |
| 301 | 20240118 | 134500 | 11659994900 | 138400 | 138700 | 138700 | 138300 | 290 |
| 302 | 20240118 | 134400 | 11619870700 | 138700 | 138700 | 138800 | 138700 | 75 |
| 303 | 20240118 | 134300 | 11609467600 | 138700 | 138600 | 138800 | 138600 | 90 |
| 304 | 20240118 | 134200 | 11596985800 | 138400 | 138600 | 138900 | 138400 | 93 |
| 305 | 20240118 | 134100 | 11584094700 | 138500 | 138500 | 138600 | 138400 | 111 |
| 306 | 20240118 | 134000 | 11568727600 | 138400 | 138500 | 138500 | 138400 | 275 |
| 307 | 20240118 | 133900 | 11530644500 | 138600 | 138600 | 138700 | 138500 | 649 |
| 308 | 20240118 | 133800 | 11440723800 | 138600 | 138600 | 138700 | 138600 | 102 |
| 309 | 20240118 | 133700 | 11426585900 | 138700 | 138800 | 138800 | 138700 | 407 |
| 310 | 20240118 | 133600 | 11370123800 | 138900 | 139000 | 139000 | 138900 | 109 |
| 311 | 20240118 | 133500 | 11354979200 | 139000 | 139000 | 139100 | 139000 | 198 |
| 312 | 20240118 | 133400 | 11327444600 | 139000 | 139100 | 139100 | 139000 | 84 |
| 313 | 20240118 | 133300 | 11315762500 | 139000 | 139000 | 139000 | 138800 | 63 |
| 314 | 20240118 | 133200 | 11307010600 | 139100 | 139000 | 139100 | 139000 | 74 |
| 315 | 20240118 | 133100 | 11296724000 | 139000 | 138800 | 139000 | 138800 | 489 |
| 316 | 20240118 | 133000 | 11228790700 | 138800 | 138800 | 138900 | 138800 | 40 |
| 317 | 20240118 | 132900 | 11223237100 | 138800 | 138900 | 138900 | 138800 | 142 |
| 318 | 20240118 | 132800 | 11203516700 | 138900 | 138800 | 138900 | 138700 | 310 |
| 319 | 20240118 | 132700 | 11160488400 | 138800 | 138900 | 138900 | 138800 | 183 |
| 320 | 20240118 | 132600 | 11135087300 | 138800 | 138900 | 138900 | 138800 | 145 |
| 321 | 20240118 | 132500 | 11114960600 | 138900 | 138800 | 138900 | 138800 | 167 |
| 322 | 20240118 | 132400 | 11091779000 | 138800 | 138800 | 138900 | 138800 | 46 |
| 323 | 20240118 | 132300 | 11085393600 | 138800 | 138800 | 138900 | 138800 | 122 |
| 324 | 20240118 | 132200 | 11068455400 | 138800 | 138800 | 138800 | 138700 | 161 |
| 325 | 20240118 | 132100 | 11046115300 | 138800 | 138800 | 138900 | 138800 | 159 |
| 326 | 20240118 | 132000 | 11024046000 | 138800 | 138800 | 138900 | 138700 | 343 |
| 327 | 20240118 | 131900 | 10976437900 | 138800 | 138800 | 138900 | 138700 | 345 |
| 328 | 20240118 | 131800 | 10928553800 | 138900 | 138900 | 138900 | 138900 | 33 |
| 329 | 20240118 | 131700 | 10923970100 | 138900 | 138900 | 138900 | 138900 | 4 |
| 330 | 20240118 | 131600 | 10923414500 | 138900 | 138900 | 138900 | 138800 | 33 |
| 331 | 20240118 | 131500 | 10918832500 | 138900 | 138900 | 138900 | 138800 | 56 |
| 332 | 20240118 | 131400 | 10911054300 | 138900 | 138900 | 138900 | 138900 | 103 |
| 333 | 20240118 | 131300 | 10896747600 | 139000 | 139000 | 139000 | 138900 | 54 |
| 334 | 20240118 | 131200 | 10889243600 | 139000 | 138900 | 139000 | 138900 | 94 |
| 335 | 20240118 | 131100 | 10876186200 | 138900 | 139000 | 139000 | 138900 | 35 |
| 336 | 20240118 | 131000 | 10871322400 | 139000 | 139000 | 139000 | 138900 | 25 |
| 337 | 20240118 | 130900 | 10867849400 | 138900 | 138900 | 138900 | 138800 | 128 |
| 338 | 20240118 | 130800 | 10850081500 | 138800 | 138900 | 138900 | 138800 | 48 |
| 339 | 20240118 | 130700 | 10843415200 | 138900 | 139000 | 139000 | 138800 | 396 |
| 340 | 20240118 | 130600 | 10788433200 | 139000 | 138900 | 139000 | 138900 | 53 |
| 341 | 20240118 | 130500 | 10781071200 | 138800 | 138900 | 138900 | 138800 | 30 |
| 342 | 20240118 | 130400 | 10776906200 | 138800 | 138800 | 138900 | 138800 | 28 |
| 343 | 20240118 | 130300 | 10773019100 | 138900 | 138900 | 138900 | 138800 | 50 |
| 344 | 20240118 | 130200 | 10766076800 | 138800 | 138900 | 138900 | 138800 | 127 |
| 345 | 20240118 | 130100 | 10748448500 | 138900 | 138900 | 138900 | 138800 | 36 |
| 346 | 20240118 | 130000 | 10743449900 | 138900 | 138900 | 138900 | 138900 | 12 |
| 347 | 20240118 | 125900 | 10741783100 | 138900 | 138900 | 138900 | 138900 | 40 |
| 348 | 20240118 | 125800 | 10736227100 | 138800 | 138900 | 138900 | 138800 | 12 |
| 349 | 20240118 | 125700 | 10734560800 | 138800 | 139000 | 139000 | 138800 | 34 |
| 350 | 20240118 | 125600 | 10729836200 | 138900 | 138900 | 139000 | 138900 | 123 |
| 351 | 20240118 | 125500 | 10712748800 | 138900 | 138900 | 138900 | 138800 | 16 |
| 352 | 20240118 | 125400 | 10710526500 | 138800 | 138900 | 139000 | 138800 | 62 |
| 353 | 20240118 | 125300 | 10701912700 | 138900 | 139000 | 139000 | 138800 | 918 |
| 354 | 20240118 | 125200 | 10574406200 | 139000 | 138900 | 139000 | 138900 | 81 |
| 355 | 20240118 | 125100 | 10563153200 | 139000 | 138900 | 139100 | 138900 | 51 |
| 356 | 20240118 | 125000 | 10556063800 | 139000 | 139100 | 139100 | 139000 | 441 |
| 357 | 20240118 | 124900 | 10494758700 | 139100 | 139100 | 139100 | 139100 | 57 |
| 358 | 20240118 | 124800 | 10486830000 | 139100 | 139000 | 139100 | 139000 | 52 |
| 359 | 20240118 | 124700 | 10479601300 | 139000 | 139100 | 139100 | 139000 | 331 |
| 360 | 20240118 | 124600 | 10433566000 | 139200 | 139100 | 139200 | 139100 | 31 |
| 361 | 20240118 | 124500 | 10429252300 | 139200 | 139100 | 139200 | 139100 | 12 |
| 362 | 20240118 | 124400 | 10427582500 | 139100 | 139100 | 139200 | 139100 | 14 |
| 363 | 20240118 | 124300 | 10425634400 | 139100 | 139200 | 139200 | 139100 | 18 |
| 364 | 20240118 | 124200 | 10423129000 | 139200 | 139200 | 139200 | 139200 | 12 |
| 365 | 20240118 | 124100 | 10421458600 | 139200 | 139100 | 139200 | 139100 | 12 |
| 366 | 20240118 | 124000 | 10419788600 | 139100 | 139100 | 139200 | 139100 | 160 |
| 367 | 20240118 | 123900 | 10397527500 | 139100 | 139200 | 139200 | 139100 | 85 |
| 368 | 20240118 | 123800 | 10385701000 | 139200 | 139200 | 139200 | 139200 | 71 |
| 369 | 20240118 | 123700 | 10375817800 | 139200 | 139100 | 139200 | 139100 | 66 |
| 370 | 20240118 | 123600 | 10366635600 | 139100 | 139200 | 139200 | 139100 | 183 |
| 371 | 20240118 | 123500 | 10341163400 | 139200 | 139100 | 139200 | 139100 | 259 |
| 372 | 20240118 | 123400 | 10305117700 | 139100 | 139000 | 139100 | 139000 | 191 |
| 373 | 20240118 | 123300 | 10278565900 | 138900 | 138800 | 138900 | 138800 | 170 |
| 374 | 20240118 | 123200 | 10254960300 | 138800 | 138700 | 138800 | 138700 | 213 |
| 375 | 20240118 | 123100 | 10225403500 | 138700 | 138600 | 138700 | 138600 | 7 |
| 376 | 20240118 | 123000 | 10224433100 | 138600 | 138700 | 138700 | 138600 | 133 |
| 377 | 20240118 | 122900 | 10205997900 | 138700 | 138600 | 138700 | 138600 | 124 |
| 378 | 20240118 | 122800 | 10188802300 | 138700 | 138800 | 138900 | 138700 | 88 |
| 379 | 20240118 | 122700 | 10176593800 | 138800 | 138800 | 138900 | 138800 | 52 |
| 380 | 20240118 | 122600 | 10169375600 | 138800 | 138900 | 138900 | 138800 | 52 |
| 381 | 20240118 | 122500 | 10162153400 | 138800 | 138800 | 138900 | 138800 | 34 |
| 382 | 20240118 | 122400 | 10157433600 | 138800 | 138800 | 138900 | 138800 | 273 |
| 383 | 20240118 | 122300 | 10119540900 | 138800 | 138700 | 138800 | 138600 | 139 |
| 384 | 20240118 | 122200 | 10100265400 | 138700 | 138800 | 138800 | 138700 | 95 |
| 385 | 20240118 | 122100 | 10087081400 | 138800 | 138700 | 138800 | 138700 | 34 |
| 386 | 20240118 | 122000 | 10082365000 | 138700 | 138600 | 138700 | 138600 | 32 |
| 387 | 20240118 | 121900 | 10077927300 | 138600 | 138800 | 138800 | 138600 | 159 |
| 388 | 20240118 | 121800 | 10055879600 | 138800 | 138800 | 138800 | 138700 | 36 |
| 389 | 20240118 | 121700 | 10050885100 | 138800 | 138800 | 138800 | 138700 | 35 |
| 390 | 20240118 | 121600 | 10046027900 | 138800 | 138800 | 138800 | 138700 | 55 |
| 391 | 20240118 | 121500 | 10038394000 | 138800 | 138700 | 138800 | 138600 | 76 |
| 392 | 20240118 | 121400 | 10027858400 | 138800 | 138800 | 138800 | 138700 | 22 |
| 393 | 20240118 | 121300 | 10024805300 | 138600 | 138600 | 138600 | 138600 | 79 |
| 394 | 20240118 | 121200 | 10013855900 | 138600 | 138600 | 138600 | 138500 | 93 |
| 395 | 20240118 | 121100 | 10000970100 | 138600 | 138500 | 138600 | 138500 | 37 |
| 396 | 20240118 | 121000 | 9995842900 | 138500 | 138500 | 138500 | 138400 | 37 |
| 397 | 20240118 | 120900 | 9990721300 | 138400 | 138500 | 138500 | 138300 | 118 |
| 398 | 20240118 | 120800 | 9974390000 | 138500 | 138400 | 138500 | 138400 | 61 |
| 399 | 20240118 | 120700 | 9965945100 | 138400 | 138400 | 138500 | 138400 | 62 |
| 400 | 20240118 | 120600 | 9957362600 | 138400 | 138300 | 138400 | 138300 | 20 |
| 401 | 20240118 | 120500 | 9954595900 | 138300 | 138300 | 138300 | 138300 | 41 |
| 402 | 20240118 | 120400 | 9948925600 | 138200 | 138300 | 138300 | 138200 | 157 |
| 403 | 20240118 | 120300 | 9927212600 | 138200 | 138100 | 138200 | 138100 | 188 |
| 404 | 20240118 | 120200 | 9901236900 | 138200 | 138000 | 138300 | 138000 | 135 |
| 405 | 20240118 | 120100 | 9882581100 | 138100 | 138100 | 138100 | 138000 | 305 |
| 406 | 20240118 | 120000 | 9840470600 | 138100 | 138100 | 138200 | 138100 | 178 |
| 407 | 20240118 | 115900 | 9815888000 | 138200 | 138200 | 138300 | 138200 | 26 |
| 408 | 20240118 | 115800 | 9812293800 | 138100 | 138100 | 138400 | 138100 | 258 |
| 409 | 20240118 | 115700 | 9776652800 | 138100 | 138200 | 138600 | 138100 | 83 |
| 410 | 20240118 | 115600 | 9765181600 | 138200 | 138400 | 138400 | 138100 | 763 |
| 411 | 20240118 | 115500 | 9659717100 | 138400 | 138700 | 138700 | 138400 | 266 |
| 412 | 20240118 | 115400 | 9622853900 | 138700 | 138800 | 138900 | 138600 | 562 |
| 413 | 20240118 | 115300 | 9544924800 | 138900 | 138700 | 138900 | 138700 | 146 |
| 414 | 20240118 | 115200 | 9524662800 | 138700 | 138500 | 138700 | 138500 | 107 |
| 415 | 20240118 | 115100 | 9509836100 | 138500 | 138300 | 138500 | 138300 | 1003 |
| 416 | 20240118 | 115000 | 9371091500 | 138300 | 138500 | 138500 | 138300 | 1104 |
| 417 | 20240118 | 114900 | 9218334200 | 138500 | 138600 | 138700 | 138500 | 689 |
| 418 | 20240118 | 114800 | 9122887500 | 138700 | 138700 | 138800 | 138700 | 104 |
| 419 | 20240118 | 114700 | 9108461900 | 138800 | 138800 | 139100 | 138800 | 218 |
| 420 | 20240118 | 114600 | 9078185200 | 138900 | 138800 | 138900 | 138800 | 199 |
| 421 | 20240118 | 114500 | 9050552900 | 138800 | 138800 | 138800 | 138700 | 174 |
| 422 | 20240118 | 114400 | 9026402400 | 138900 | 139000 | 139000 | 138900 | 356 |
| 423 | 20240118 | 114300 | 8976939200 | 139100 | 139100 | 139100 | 139000 | 251 |
| 424 | 20240118 | 114200 | 8942049300 | 139100 | 139100 | 139200 | 139000 | 39 |
| 425 | 20240118 | 114100 | 8936623800 | 139100 | 139100 | 139200 | 139000 | 77 |
| 426 | 20240118 | 114000 | 8925913400 | 139100 | 139100 | 139100 | 139000 | 164 |
| 427 | 20240118 | 113900 | 8903112200 | 139100 | 139000 | 139100 | 139000 | 68 |
| 428 | 20240118 | 113800 | 8893659400 | 139000 | 139100 | 139100 | 139000 | 72 |
| 429 | 20240118 | 113700 | 8883650800 | 139000 | 139100 | 139100 | 139000 | 887 |
| 430 | 20240118 | 113600 | 8760354300 | 139200 | 139200 | 139200 | 139100 | 22 |
| 431 | 20240118 | 113500 | 8757292000 | 139200 | 139100 | 139200 | 139100 | 26 |
| 432 | 20240118 | 113400 | 8753673800 | 139100 | 139100 | 139100 | 139000 | 205 |
| 433 | 20240118 | 113300 | 8725159700 | 139100 | 139100 | 139200 | 139100 | 88 |
| 434 | 20240118 | 113200 | 8712917400 | 139100 | 139100 | 139100 | 139000 | 99 |
| 435 | 20240118 | 113100 | 8699148100 | 139100 | 139100 | 139200 | 139100 | 53 |
| 436 | 20240118 | 113000 | 8691774800 | 139100 | 139000 | 139100 | 139000 | 218 |
| 437 | 20240118 | 112900 | 8661455300 | 139000 | 139100 | 139300 | 139000 | 128 |
| 438 | 20240118 | 112800 | 8643644300 | 139000 | 139000 | 139100 | 139000 | 411 |
| 439 | 20240118 | 112700 | 8586515200 | 139000 | 139300 | 139300 | 139000 | 721 |
| 440 | 20240118 | 112600 | 8486224100 | 139300 | 139300 | 139300 | 139300 | 26 |
| 441 | 20240118 | 112500 | 8482602300 | 139300 | 139300 | 139300 | 139300 | 13 |
| 442 | 20240118 | 112400 | 8480791400 | 139200 | 139300 | 139300 | 139200 | 312 |
| 443 | 20240118 | 112300 | 8437359300 | 139300 | 139300 | 139300 | 139300 | 71 |
| 444 | 20240118 | 112200 | 8427469000 | 139400 | 139300 | 139400 | 139300 | 69 |
| 445 | 20240118 | 112100 | 8417856700 | 139200 | 139300 | 139300 | 139200 | 49 |
| 446 | 20240118 | 112000 | 8411033500 | 139200 | 139300 | 139300 | 139100 | 47 |
| 447 | 20240118 | 111900 | 8404490600 | 139300 | 139200 | 139300 | 139100 | 1116 |
| 448 | 20240118 | 111800 | 8249144200 | 139300 | 139300 | 139300 | 139300 | 19 |
| 449 | 20240118 | 111700 | 8246497500 | 139200 | 139300 | 139300 | 139200 | 253 |
| 450 | 20240118 | 111600 | 8211262700 | 139200 | 139300 | 139300 | 139200 | 113 |
| 451 | 20240118 | 111500 | 8195523600 | 139300 | 139200 | 139300 | 139200 | 186 |
| 452 | 20240118 | 111400 | 8169620600 | 139300 | 139300 | 139300 | 139200 | 46 |
| 453 | 20240118 | 111300 | 8163214800 | 139300 | 139200 | 139300 | 139100 | 192 |
| 454 | 20240118 | 111200 | 8136483200 | 139300 | 139200 | 139400 | 139200 | 67 |
| 455 | 20240118 | 111100 | 8127150100 | 139200 | 139200 | 139400 | 139200 | 583 |
| 456 | 20240118 | 111000 | 8045945200 | 139200 | 139100 | 139300 | 139100 | 10 |
| 457 | 20240118 | 110900 | 8044552800 | 139100 | 139300 | 139300 | 139100 | 566 |
| 458 | 20240118 | 110800 | 7965719000 | 139100 | 139200 | 139200 | 139100 | 55 |
| 459 | 20240118 | 110700 | 7958067700 | 139100 | 139300 | 139300 | 139100 | 58 |
| 460 | 20240118 | 110600 | 7949994600 | 139300 | 139200 | 139300 | 139100 | 34 |
| 461 | 20240118 | 110500 | 7945262100 | 139200 | 139200 | 139300 | 139100 | 185 |
| 462 | 20240118 | 110400 | 7919517100 | 139200 | 139300 | 139300 | 139200 | 195 |
| 463 | 20240118 | 110300 | 7892367100 | 139300 | 139400 | 139400 | 139300 | 7 |
| 464 | 20240118 | 110200 | 7891391900 | 139500 | 139500 | 139500 | 139200 | 874 |
| 465 | 20240118 | 110100 | 7769574400 | 139500 | 139500 | 139500 | 139400 | 153 |
| 466 | 20240118 | 110000 | 7748239200 | 139500 | 139500 | 139500 | 139400 | 81 |
| 467 | 20240118 | 105900 | 7736939900 | 139500 | 139500 | 139500 | 139400 | 142 |
| 468 | 20240118 | 105800 | 7717131200 | 139500 | 139500 | 139500 | 139400 | 77 |
| 469 | 20240118 | 105700 | 7706390700 | 139500 | 139400 | 139500 | 139400 | 26 |
| 470 | 20240118 | 105600 | 7702763900 | 139400 | 139400 | 139500 | 139400 | 132 |
| 471 | 20240118 | 105500 | 7684361900 | 139400 | 139400 | 139400 | 139200 | 315 |
| 472 | 20240118 | 105400 | 7640486700 | 139400 | 139400 | 139600 | 139300 | 352 |
| 473 | 20240118 | 105300 | 7591425600 | 139300 | 139700 | 139700 | 139300 | 338 |
| 474 | 20240118 | 105200 | 7544332800 | 139700 | 139700 | 139700 | 139500 | 83 |
| 475 | 20240118 | 105100 | 7532751200 | 139800 | 139600 | 139800 | 139500 | 147 |
| 476 | 20240118 | 105000 | 7512232100 | 139600 | 139700 | 139800 | 139600 | 179 |
| 477 | 20240118 | 104900 | 7487232200 | 139700 | 139800 | 139800 | 139700 | 228 |
| 478 | 20240118 | 104800 | 7455369900 | 139700 | 139700 | 139800 | 139700 | 90 |
| 479 | 20240118 | 104700 | 7442794600 | 139700 | 139700 | 139800 | 139700 | 75 |
| 480 | 20240118 | 104600 | 7432311000 | 139700 | 139800 | 139800 | 139700 | 161 |
| 481 | 20240118 | 104500 | 7409811800 | 139800 | 139800 | 139800 | 139600 | 159 |
| 482 | 20240118 | 104400 | 7387609900 | 139700 | 139600 | 139700 | 139600 | 123 |
| 483 | 20240118 | 104300 | 7370430200 | 139600 | 139700 | 139800 | 139600 | 168 |
| 484 | 20240118 | 104200 | 7346961300 | 139700 | 139700 | 139700 | 139700 | 103 |
| 485 | 20240118 | 104100 | 7332572200 | 139700 | 139700 | 139700 | 139600 | 148 |
| 486 | 20240118 | 104000 | 7311898600 | 139700 | 139800 | 139800 | 139600 | 131 |
| 487 | 20240118 | 103900 | 7293603900 | 139800 | 139700 | 139800 | 139600 | 69 |
| 488 | 20240118 | 103800 | 7283961800 | 139700 | 139700 | 139700 | 139600 | 53 |
| 489 | 20240118 | 103700 | 7276558000 | 139700 | 139800 | 139800 | 139700 | 8 |
| 490 | 20240118 | 103600 | 7275440300 | 139400 | 139600 | 139700 | 139400 | 303 |
| 491 | 20240118 | 103500 | 7233172000 | 139600 | 139600 | 139600 | 139600 | 82 |
| 492 | 20240118 | 103400 | 7221724800 | 139600 | 139500 | 139600 | 139500 | 118 |
| 493 | 20240118 | 103300 | 7205262900 | 139500 | 139500 | 139600 | 139500 | 169 |
| 494 | 20240118 | 103200 | 7181686800 | 139500 | 139600 | 139600 | 139500 | 53 |
| 495 | 20240118 | 103100 | 7174288800 | 139600 | 139600 | 139600 | 139300 | 131 |
| 496 | 20240118 | 103000 | 7156028500 | 139300 | 139300 | 139500 | 139200 | 619 |
| 497 | 20240118 | 102900 | 7069791000 | 139200 | 139300 | 139300 | 139200 | 57 |
| 498 | 20240118 | 102800 | 7061854200 | 139300 | 139400 | 139400 | 139200 | 357 |
| 499 | 20240118 | 102700 | 7012132600 | 139300 | 139500 | 139500 | 139300 | 354 |
| 500 | 20240118 | 102600 | 6962796300 | 139500 | 139400 | 139600 | 139300 | 85 |
| 501 | 20240118 | 102500 | 6950940500 | 139400 | 139300 | 139400 | 139100 | 518 |
| 502 | 20240118 | 102400 | 6878828500 | 139400 | 139500 | 139600 | 139300 | 508 |
| 503 | 20240118 | 102300 | 6807981600 | 139500 | 139600 | 139600 | 139500 | 130 |
| 504 | 20240118 | 102200 | 6789833900 | 139600 | 139700 | 139800 | 139600 | 83 |
| 505 | 20240118 | 102100 | 6778244500 | 139600 | 139600 | 139700 | 139600 | 73 |
| 506 | 20240118 | 102000 | 6768052400 | 139600 | 139500 | 139700 | 139400 | 522 |
| 507 | 20240118 | 101900 | 6695227000 | 139400 | 139300 | 139500 | 139300 | 270 |
| 508 | 20240118 | 101800 | 6657602400 | 139500 | 139400 | 139500 | 139300 | 490 |
| 509 | 20240118 | 101700 | 6589317800 | 139400 | 139400 | 139400 | 139300 | 198 |
| 510 | 20240118 | 101600 | 6561728000 | 139400 | 139600 | 139600 | 139400 | 136 |
| 511 | 20240118 | 101500 | 6542743800 | 139600 | 139400 | 139800 | 139300 | 227 |
| 512 | 20240118 | 101400 | 6511041300 | 139400 | 139800 | 139800 | 139400 | 1285 |
| 513 | 20240118 | 101300 | 6331548800 | 139800 | 139700 | 139800 | 139700 | 169 |
| 514 | 20240118 | 101200 | 6307928500 | 139700 | 139800 | 139800 | 139700 | 123 |
| 515 | 20240118 | 101100 | 6290740900 | 139800 | 139700 | 139800 | 139700 | 511 |
| 516 | 20240118 | 101000 | 6219327000 | 139700 | 140000 | 140000 | 139700 | 380 |
| 517 | 20240118 | 100900 | 6166216300 | 140000 | 140100 | 140200 | 139700 | 734 |
| 518 | 20240118 | 100800 | 6063510900 | 140100 | 140200 | 140200 | 140100 | 81 |
| 519 | 20240118 | 100700 | 6052155700 | 140200 | 140200 | 140300 | 139900 | 170 |
| 520 | 20240118 | 100600 | 6028316400 | 140300 | 140400 | 140400 | 140300 | 157 |
| 521 | 20240118 | 100500 | 6006288100 | 140400 | 140300 | 140400 | 140300 | 291 |
| 522 | 20240118 | 100400 | 5965452300 | 140300 | 140100 | 140300 | 139900 | 162 |
| 523 | 20240118 | 100300 | 5942755300 | 140100 | 140000 | 140300 | 139900 | 78 |
| 524 | 20240118 | 100200 | 5931828200 | 139900 | 140000 | 140100 | 139900 | 111 |
| 525 | 20240118 | 100100 | 5916289300 | 140000 | 139900 | 140000 | 139900 | 43 |
| 526 | 20240118 | 100000 | 5910270600 | 139900 | 140000 | 140000 | 139500 | 567 |
| 527 | 20240118 | 095900 | 5831075500 | 139800 | 139900 | 140000 | 139800 | 39 |
| 528 | 20240118 | 095800 | 5825617000 | 139700 | 140000 | 140000 | 139700 | 619 |
| 529 | 20240118 | 095700 | 5739140300 | 139400 | 140300 | 140300 | 139200 | 931 |
| 530 | 20240118 | 095600 | 5609151500 | 140400 | 140500 | 140500 | 140300 | 314 |
| 531 | 20240118 | 095500 | 5565053200 | 140500 | 140300 | 140500 | 140300 | 668 |
| 532 | 20240118 | 095400 | 5471251900 | 140400 | 139800 | 140400 | 139800 | 1962 |
| 533 | 20240118 | 095300 | 5196394500 | 139800 | 139800 | 140000 | 139800 | 1812 |
| 534 | 20240118 | 095200 | 4942820900 | 139800 | 139800 | 139800 | 139700 | 868 |
| 535 | 20240118 | 095100 | 4821484000 | 139700 | 139700 | 139800 | 139600 | 1117 |
| 536 | 20240118 | 095000 | 4665400600 | 139700 | 139500 | 139700 | 139500 | 348 |
| 537 | 20240118 | 094900 | 4616834400 | 139500 | 139400 | 139700 | 139400 | 408 |
| 538 | 20240118 | 094800 | 4559902300 | 139200 | 139400 | 139500 | 139200 | 518 |
| 539 | 20240118 | 094700 | 4487698700 | 139400 | 139500 | 139500 | 139400 | 274 |
| 540 | 20240118 | 094600 | 4449489700 | 139500 | 139400 | 139500 | 139300 | 465 |
| 541 | 20240118 | 094500 | 4384685100 | 139500 | 139800 | 139800 | 139400 | 316 |
| 542 | 20240118 | 094400 | 4340603300 | 139800 | 139900 | 139900 | 139500 | 503 |
| 543 | 20240118 | 094300 | 4270378900 | 139800 | 139800 | 139900 | 139700 | 699 |
| 544 | 20240118 | 094200 | 4172669200 | 139900 | 139800 | 139900 | 139800 | 89 |
| 545 | 20240118 | 094100 | 4160224800 | 139800 | 139900 | 139900 | 139800 | 353 |
| 546 | 20240118 | 094000 | 4110846200 | 139800 | 139700 | 139900 | 139600 | 161 |
| 547 | 20240118 | 093900 | 4088340500 | 139700 | 139500 | 139800 | 139500 | 2328 |
| 548 | 20240118 | 093800 | 3763276200 | 139600 | 139700 | 139700 | 139500 | 438 |
| 549 | 20240118 | 093700 | 3702130700 | 139700 | 139600 | 139700 | 139600 | 233 |
| 550 | 20240118 | 093600 | 3669595100 | 139600 | 139600 | 139600 | 139600 | 55 |
| 551 | 20240118 | 093500 | 3661917100 | 139600 | 139700 | 139700 | 139600 | 340 |
| 552 | 20240118 | 093400 | 3614425500 | 139700 | 139700 | 139700 | 139300 | 575 |
| 553 | 20240118 | 093300 | 3534180200 | 139700 | 139200 | 139700 | 139100 | 1115 |
| 554 | 20240118 | 093200 | 3378711500 | 139200 | 139200 | 139200 | 139100 | 130 |
| 555 | 20240118 | 093100 | 3360616400 | 139200 | 139100 | 139200 | 139100 | 102 |
| 556 | 20240118 | 093000 | 3346421800 | 139100 | 139500 | 139500 | 139100 | 637 |
| 557 | 20240118 | 092900 | 3257720400 | 139600 | 139600 | 139600 | 139500 | 94 |
| 558 | 20240118 | 092800 | 3244600800 | 139600 | 139600 | 139700 | 139500 | 231 |
| 559 | 20240118 | 092700 | 3212350500 | 139600 | 139700 | 139700 | 139600 | 477 |
| 560 | 20240118 | 092600 | 3145751600 | 139600 | 139700 | 139800 | 139600 | 392 |
| 561 | 20240118 | 092500 | 3090993700 | 139700 | 139600 | 139800 | 139600 | 529 |
| 562 | 20240118 | 092400 | 3017086600 | 139500 | 139400 | 139500 | 139300 | 886 |
| 563 | 20240118 | 092300 | 2893591900 | 139400 | 139100 | 139400 | 139100 | 228 |
| 564 | 20240118 | 092200 | 2861833300 | 139100 | 138900 | 139100 | 138600 | 571 |
| 565 | 20240118 | 092100 | 2782462800 | 138700 | 138900 | 138900 | 138400 | 251 |
| 566 | 20240118 | 092000 | 2747685500 | 138300 | 139100 | 139100 | 138300 | 867 |
| 567 | 20240118 | 091900 | 2627453400 | 138800 | 139000 | 139300 | 138800 | 389 |
| 568 | 20240118 | 091800 | 2573342800 | 139000 | 138900 | 139000 | 138900 | 537 |
| 569 | 20240118 | 091700 | 2498727100 | 138900 | 138900 | 139000 | 138300 | 868 |
| 570 | 20240118 | 091600 | 2378228000 | 139000 | 138800 | 139000 | 138800 | 129 |
| 571 | 20240118 | 091500 | 2360300600 | 139000 | 138900 | 139000 | 138400 | 1112 |
| 572 | 20240118 | 091400 | 2205978600 | 138900 | 138400 | 138900 | 138300 | 616 |
| 573 | 20240118 | 091300 | 2120610000 | 138300 | 138700 | 138700 | 138300 | 148 |
| 574 | 20240118 | 091200 | 2100101700 | 138700 | 138800 | 139000 | 137600 | 1439 |
| 575 | 20240118 | 091100 | 1900729100 | 138800 | 137800 | 138800 | 137700 | 1220 |
| 576 | 20240118 | 091000 | 1731991900 | 138000 | 137600 | 138000 | 137100 | 1170 |
| 577 | 20240118 | 090900 | 1571152400 | 137200 | 137200 | 137800 | 137000 | 1903 |
| 578 | 20240118 | 090800 | 1310213900 | 137200 | 137300 | 137600 | 137100 | 1328 |
| 579 | 20240118 | 090700 | 1127882900 | 137300 | 138700 | 138700 | 137300 | 2184 |
| 580 | 20240118 | 090600 | 826351300 | 138800 | 139100 | 139100 | 138800 | 545 |
| 581 | 20240118 | 090500 | 750597000 | 139100 | 139200 | 139300 | 139000 | 758 |
| 582 | 20240118 | 090400 | 645120200 | 139200 | 139300 | 139300 | 139100 | 612 |
| 583 | 20240118 | 090300 | 559918500 | 139300 | 139200 | 139400 | 139200 | 151 |
| 584 | 20240118 | 090200 | 538885700 | 139200 | 139900 | 139900 | 139000 | 706 |
| 585 | 20240118 | 090100 | 440390100 | 139600 | 139600 | 140000 | 138800 | 202 |
| 586 | 20240118 | 090000 | 412167800 | 138700 | 138500 | 139600 | 138500 | 2827 |