34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 3 | 20240118 | 193300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20240118 | 193200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20240118 | 193100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20240118 | 193000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20240118 | 192900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20240118 | 192800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20240118 | 192700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20240118 | 192600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20240118 | 192500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20240118 | 192400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20240118 | 192300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20240118 | 192200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20240118 | 192100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20240118 | 192000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20240118 | 191900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20240118 | 191800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20240118 | 191700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20240118 | 191600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20240118 | 191500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20240118 | 191400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20240118 | 191300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20240118 | 191200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20240118 | 191100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20240118 | 191000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20240118 | 190900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20240118 | 190800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20240118 | 190700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20240118 | 190600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20240118 | 190500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20240118 | 190400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 33 | 20240118 | 190300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20240118 | 190200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20240118 | 190100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20240118 | 190000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20240118 | 185900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20240118 | 185800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20240118 | 185700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20240118 | 185600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20240118 | 185500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20240118 | 185400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20240118 | 185300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20240118 | 185200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20240118 | 185100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20240118 | 185000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20240118 | 184900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20240118 | 184800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20240118 | 184700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20240118 | 184600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20240118 | 184500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20240118 | 184400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20240118 | 184300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20240118 | 184200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20240118 | 184100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20240118 | 184000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20240118 | 183900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20240118 | 183800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20240118 | 183700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20240118 | 183600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20240118 | 183500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20240118 | 183400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 63 | 20240118 | 183300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20240118 | 183200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20240118 | 183100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20240118 | 183000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20240118 | 182900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20240118 | 182800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20240118 | 182700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20240118 | 182600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20240118 | 182500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20240118 | 182400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20240118 | 182300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20240118 | 182200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20240118 | 182100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20240118 | 182000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20240118 | 181900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20240118 | 181800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20240118 | 181700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20240118 | 181600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20240118 | 181500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20240118 | 181400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20240118 | 181300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20240118 | 181200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20240118 | 181100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20240118 | 181000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20240118 | 180900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20240118 | 180800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20240118 | 180700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20240118 | 180600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20240118 | 180500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20240118 | 180400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 93 | 20240118 | 180300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20240118 | 180200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20240118 | 180100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20240118 | 180000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20240118 | 175900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20240118 | 175800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20240118 | 175700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20240118 | 175600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20240118 | 175500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20240118 | 175400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20240118 | 175300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20240118 | 175200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20240118 | 175100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20240118 | 175000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20240118 | 174900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20240118 | 174800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20240118 | 174700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20240118 | 174600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20240118 | 174500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20240118 | 174400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20240118 | 174300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20240118 | 174200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20240118 | 174100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20240118 | 174000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20240118 | 173900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20240118 | 173800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20240118 | 173700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20240118 | 173600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20240118 | 173500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20240118 | 173400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 123 | 20240118 | 173300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20240118 | 173200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20240118 | 173100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20240118 | 173000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20240118 | 172900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20240118 | 172800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20240118 | 172700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20240118 | 172600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20240118 | 172500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20240118 | 172400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20240118 | 172300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20240118 | 172200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20240118 | 172100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20240118 | 172000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20240118 | 171900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20240118 | 171800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20240118 | 171700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20240118 | 171600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20240118 | 171500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20240118 | 171400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20240118 | 171300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20240118 | 171200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20240118 | 171100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20240118 | 171000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20240118 | 170900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20240118 | 170800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20240118 | 170700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20240118 | 170600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20240118 | 170500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20240118 | 170400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 153 | 20240118 | 170300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20240118 | 170200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20240118 | 170100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20240118 | 170000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20240118 | 165900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20240118 | 165800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20240118 | 165700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20240118 | 165600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20240118 | 165500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20240118 | 165400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20240118 | 165300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20240118 | 165200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20240118 | 165100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20240118 | 165000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20240118 | 164900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20240118 | 164800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20240118 | 164700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20240118 | 164600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20240118 | 164500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20240118 | 164400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20240118 | 164300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20240118 | 164200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20240118 | 164100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20240118 | 164000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20240118 | 163900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20240118 | 163800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20240118 | 163700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20240118 | 163600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20240118 | 163500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20240118 | 163400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 183 | 20240118 | 163300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20240118 | 163200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20240118 | 163100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20240118 | 163000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20240118 | 162900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20240118 | 162800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20240118 | 162700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20240118 | 162600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20240118 | 162500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20240118 | 162400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20240118 | 162300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20240118 | 162200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20240118 | 162100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20240118 | 162000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20240118 | 161900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20240118 | 161800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20240118 | 161700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20240118 | 161600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20240118 | 161500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20240118 | 161400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20240118 | 161300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20240118 | 161200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20240118 | 161100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20240118 | 161000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20240118 | 160900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20240118 | 160800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20240118 | 160700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20240118 | 160600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20240118 | 160500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20240118 | 160400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 213 | 20240118 | 160300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20240118 | 160200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20240118 | 160100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20240118 | 160000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20240118 | 155900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20240118 | 155800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20240118 | 155700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20240118 | 155600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20240118 | 155500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 222 | 20240118 | 155400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 223 | 20240118 | 155300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 224 | 20240118 | 155200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 225 | 20240118 | 155100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 226 | 20240118 | 155000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 227 | 20240118 | 154900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 228 | 20240118 | 154800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 229 | 20240118 | 154700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 230 | 20240118 | 154600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 231 | 20240118 | 154500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 232 | 20240118 | 154400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 233 | 20240118 | 154300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 234 | 20240118 | 154200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 235 | 20240118 | 154100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 236 | 20240118 | 154000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 237 | 20240118 | 153900 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 238 | 20240118 | 153800 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 239 | 20240118 | 153700 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 240 | 20240118 | 153600 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 241 | 20240118 | 153500 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 242 | 20240118 | 153400 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 243 | 20240118 | 153300 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 244 | 20240118 | 153200 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 245 | 20240118 | 153100 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 246 | 20240118 | 153000 | 18053471900 | 69700 | 69700 | 69700 | 69700 | 5682 |
| 247 | 20240118 | 152900 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 248 | 20240118 | 152800 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 249 | 20240118 | 152700 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 250 | 20240118 | 152600 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 251 | 20240118 | 152500 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 252 | 20240118 | 152400 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 253 | 20240118 | 152300 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 254 | 20240118 | 152200 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 255 | 20240118 | 152100 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 256 | 20240118 | 152000 | 17657436500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 257 | 20240118 | 151900 | 17657436500 | 69700 | 69900 | 70000 | 69500 | 1097 |
| 258 | 20240118 | 151800 | 17580949400 | 69800 | 69900 | 70000 | 69800 | 625 |
| 259 | 20240118 | 151700 | 17537264000 | 70000 | 70000 | 70000 | 69900 | 582 |
| 260 | 20240118 | 151600 | 17496545300 | 70000 | 69800 | 70000 | 69800 | 112 |
| 261 | 20240118 | 151500 | 17488713700 | 69900 | 69800 | 70000 | 69800 | 78 |
| 262 | 20240118 | 151400 | 17483260900 | 69900 | 69900 | 70000 | 69900 | 341 |
| 263 | 20240118 | 151300 | 17459424500 | 70000 | 70000 | 70100 | 69900 | 899 |
| 264 | 20240118 | 151200 | 17396553400 | 70000 | 69900 | 70000 | 69900 | 612 |
| 265 | 20240118 | 151100 | 17353716900 | 70000 | 69900 | 70000 | 69900 | 66 |
| 266 | 20240118 | 151000 | 17349098500 | 70000 | 70000 | 70000 | 69900 | 325 |
| 267 | 20240118 | 150900 | 17326375900 | 70000 | 70000 | 70000 | 69900 | 169 |
| 268 | 20240118 | 150800 | 17314548100 | 69900 | 70000 | 70000 | 69900 | 177 |
| 269 | 20240118 | 150700 | 17302159900 | 70000 | 69900 | 70000 | 69900 | 115 |
| 270 | 20240118 | 150600 | 17294110700 | 69800 | 70000 | 70000 | 69800 | 443 |
| 271 | 20240118 | 150500 | 17263144100 | 69800 | 70100 | 70100 | 69800 | 483 |
| 272 | 20240118 | 150400 | 17229353200 | 70100 | 70000 | 70100 | 69900 | 574 |
| 273 | 20240118 | 150300 | 17189173300 | 70000 | 70000 | 70000 | 69900 | 336 |
| 274 | 20240118 | 150200 | 17165657100 | 70000 | 69900 | 70000 | 69800 | 338 |
| 275 | 20240118 | 150100 | 17142030800 | 69900 | 69700 | 69900 | 69700 | 660 |
| 276 | 20240118 | 150000 | 17095944500 | 69700 | 69700 | 69700 | 69400 | 1172 |
| 277 | 20240118 | 145900 | 17014415300 | 69600 | 69700 | 69800 | 69500 | 853 |
| 278 | 20240118 | 145800 | 16955102400 | 69700 | 69600 | 69800 | 69500 | 735 |
| 279 | 20240118 | 145700 | 16903940200 | 69600 | 69800 | 69800 | 69600 | 743 |
| 280 | 20240118 | 145600 | 16852194500 | 69700 | 69700 | 69800 | 69600 | 406 |
| 281 | 20240118 | 145500 | 16823915700 | 69700 | 69800 | 69900 | 69600 | 499 |
| 282 | 20240118 | 145400 | 16789132700 | 69800 | 69800 | 69900 | 69600 | 338 |
| 283 | 20240118 | 145300 | 16765569600 | 69700 | 69700 | 69800 | 69600 | 434 |
| 284 | 20240118 | 145200 | 16735317700 | 69800 | 69600 | 69800 | 69600 | 381 |
| 285 | 20240118 | 145100 | 16708773600 | 69700 | 69600 | 69800 | 69600 | 428 |
| 286 | 20240118 | 145000 | 16678951200 | 69600 | 69700 | 69800 | 69600 | 624 |
| 287 | 20240118 | 144900 | 16635464500 | 69800 | 69700 | 69800 | 69600 | 382 |
| 288 | 20240118 | 144800 | 16608846000 | 69700 | 69700 | 69800 | 69600 | 405 |
| 289 | 20240118 | 144700 | 16580629500 | 69800 | 69600 | 69800 | 69500 | 456 |
| 290 | 20240118 | 144600 | 16548871000 | 69700 | 69600 | 69900 | 69600 | 353 |
| 291 | 20240118 | 144500 | 16524283300 | 69600 | 69700 | 69800 | 69600 | 546 |
| 292 | 20240118 | 144400 | 16486232600 | 69800 | 69600 | 69800 | 69600 | 527 |
| 293 | 20240118 | 144300 | 16449529400 | 69600 | 69700 | 69800 | 69600 | 376 |
| 294 | 20240118 | 144200 | 16423347200 | 69700 | 69900 | 69900 | 69700 | 473 |
| 295 | 20240118 | 144100 | 16390357100 | 69800 | 69900 | 69900 | 69700 | 385 |
| 296 | 20240118 | 144000 | 16363510800 | 69700 | 69700 | 69900 | 69600 | 489 |
| 297 | 20240118 | 143900 | 16329440400 | 69800 | 69700 | 69900 | 69600 | 460 |
| 298 | 20240118 | 143800 | 16297381800 | 69700 | 69700 | 69900 | 69600 | 446 |
| 299 | 20240118 | 143700 | 16266273700 | 69700 | 69600 | 69800 | 69600 | 707 |
| 300 | 20240118 | 143600 | 16217005600 | 69600 | 69800 | 69900 | 69600 | 551 |
| 301 | 20240118 | 143500 | 16178581800 | 69700 | 69600 | 69800 | 69600 | 764 |
| 302 | 20240118 | 143400 | 16125365100 | 69700 | 69700 | 69900 | 69400 | 1507 |
| 303 | 20240118 | 143300 | 16020524100 | 69800 | 69700 | 69900 | 69700 | 452 |
| 304 | 20240118 | 143200 | 15988994000 | 69700 | 69700 | 69800 | 69600 | 600 |
| 305 | 20240118 | 143100 | 15947178500 | 69700 | 69500 | 69800 | 69500 | 563 |
| 306 | 20240118 | 143000 | 15907982300 | 69700 | 69800 | 69800 | 69500 | 537 |
| 307 | 20240118 | 142900 | 15870582700 | 69700 | 69600 | 69700 | 69500 | 427 |
| 308 | 20240118 | 142800 | 15840853800 | 69500 | 69600 | 69700 | 69500 | 1403 |
| 309 | 20240118 | 142700 | 15743214300 | 69500 | 69600 | 69700 | 69500 | 895 |
| 310 | 20240118 | 142600 | 15680967000 | 69600 | 69600 | 69900 | 69500 | 1452 |
| 311 | 20240118 | 142500 | 15579781100 | 69600 | 69600 | 69900 | 69500 | 431 |
| 312 | 20240118 | 142400 | 15549765300 | 69700 | 69700 | 69900 | 69400 | 3594 |
| 313 | 20240118 | 142300 | 15299768400 | 69900 | 69900 | 70000 | 69700 | 973 |
| 314 | 20240118 | 142200 | 15231812200 | 69900 | 70000 | 70000 | 69800 | 521 |
| 315 | 20240118 | 142100 | 15195396200 | 69900 | 70000 | 70000 | 69800 | 455 |
| 316 | 20240118 | 142000 | 15163602600 | 69900 | 70100 | 70100 | 69800 | 423 |
| 317 | 20240118 | 141900 | 15134037000 | 70000 | 70000 | 70200 | 69900 | 442 |
| 318 | 20240118 | 141800 | 15103104900 | 70000 | 69900 | 70100 | 69900 | 372 |
| 319 | 20240118 | 141700 | 15077072000 | 70000 | 70000 | 70300 | 69900 | 469 |
| 320 | 20240118 | 141600 | 15044220900 | 70100 | 70200 | 70300 | 70000 | 985 |
| 321 | 20240118 | 141500 | 14975128200 | 70200 | 70200 | 70300 | 70100 | 806 |
| 322 | 20240118 | 141400 | 14918534300 | 70200 | 70200 | 70300 | 70200 | 426 |
| 323 | 20240118 | 141300 | 14888613500 | 70300 | 70300 | 70300 | 70100 | 410 |
| 324 | 20240118 | 141200 | 14859815000 | 70200 | 70100 | 70300 | 70100 | 252 |
| 325 | 20240118 | 141100 | 14842123000 | 70100 | 70200 | 70300 | 70000 | 423 |
| 326 | 20240118 | 141000 | 14812443300 | 70200 | 70100 | 70300 | 70100 | 346 |
| 327 | 20240118 | 140900 | 14788157400 | 70100 | 70100 | 70200 | 70000 | 281 |
| 328 | 20240118 | 140800 | 14768456400 | 70200 | 70100 | 70300 | 70000 | 420 |
| 329 | 20240118 | 140700 | 14738989700 | 70100 | 70100 | 70200 | 70000 | 348 |
| 330 | 20240118 | 140600 | 14714602000 | 70000 | 70100 | 70200 | 70000 | 315 |
| 331 | 20240118 | 140500 | 14692530400 | 70100 | 70000 | 70200 | 69900 | 447 |
| 332 | 20240118 | 140400 | 14661213600 | 69900 | 70100 | 70200 | 69900 | 521 |
| 333 | 20240118 | 140300 | 14624699500 | 70100 | 70100 | 70200 | 70000 | 652 |
| 334 | 20240118 | 140200 | 14578986600 | 70200 | 70200 | 70200 | 70100 | 192 |
| 335 | 20240118 | 140100 | 14565509200 | 70200 | 70200 | 70200 | 70100 | 174 |
| 336 | 20240118 | 140000 | 14553295900 | 70300 | 70300 | 70300 | 69900 | 3778 |
| 337 | 20240118 | 135900 | 14288677200 | 70300 | 70300 | 70300 | 70200 | 221 |
| 338 | 20240118 | 135800 | 14273141100 | 70200 | 70200 | 70300 | 70200 | 385 |
| 339 | 20240118 | 135700 | 14246112200 | 70300 | 70200 | 70300 | 70100 | 120 |
| 340 | 20240118 | 135600 | 14237678100 | 70200 | 70200 | 70300 | 70100 | 574 |
| 341 | 20240118 | 135500 | 14197407500 | 70300 | 70300 | 70300 | 70100 | 305 |
| 342 | 20240118 | 135400 | 14175996700 | 70300 | 70300 | 70300 | 70100 | 844 |
| 343 | 20240118 | 135300 | 14116744100 | 70200 | 70300 | 70300 | 70200 | 362 |
| 344 | 20240118 | 135200 | 14091297100 | 70300 | 70200 | 70300 | 70200 | 351 |
| 345 | 20240118 | 135100 | 14066637700 | 70300 | 70300 | 70400 | 70300 | 808 |
| 346 | 20240118 | 135000 | 14009833900 | 70300 | 70300 | 70300 | 70200 | 424 |
| 347 | 20240118 | 134900 | 13980028700 | 70200 | 70200 | 70300 | 70200 | 364 |
| 348 | 20240118 | 134800 | 13954455900 | 70200 | 70200 | 70200 | 70100 | 582 |
| 349 | 20240118 | 134700 | 13913629600 | 70200 | 70200 | 70200 | 70100 | 1447 |
| 350 | 20240118 | 134600 | 13812176800 | 70100 | 70200 | 70300 | 70100 | 832 |
| 351 | 20240118 | 134500 | 13753754100 | 70200 | 70300 | 70300 | 70200 | 448 |
| 352 | 20240118 | 134400 | 13722281000 | 70300 | 70300 | 70400 | 70200 | 343 |
| 353 | 20240118 | 134300 | 13698169500 | 70200 | 70200 | 70300 | 70100 | 333 |
| 354 | 20240118 | 134200 | 13674786800 | 70300 | 70200 | 70300 | 70200 | 157 |
| 355 | 20240118 | 134100 | 13663759500 | 70300 | 70400 | 70400 | 70200 | 748 |
| 356 | 20240118 | 134000 | 13611175200 | 70500 | 70500 | 70500 | 70300 | 823 |
| 357 | 20240118 | 133900 | 13553256900 | 70500 | 70500 | 70500 | 70400 | 430 |
| 358 | 20240118 | 133800 | 13522978700 | 70500 | 70600 | 70600 | 70400 | 1435 |
| 359 | 20240118 | 133700 | 13421852900 | 70600 | 70500 | 70700 | 70500 | 609 |
| 360 | 20240118 | 133600 | 13378857600 | 70600 | 70600 | 70700 | 70600 | 570 |
| 361 | 20240118 | 133500 | 13338613900 | 70700 | 70700 | 70700 | 70600 | 258 |
| 362 | 20240118 | 133400 | 13320385500 | 70700 | 70700 | 70700 | 70600 | 208 |
| 363 | 20240118 | 133300 | 13305680500 | 70700 | 70600 | 70700 | 70600 | 130 |
| 364 | 20240118 | 133200 | 13296489900 | 70700 | 70700 | 70800 | 70600 | 221 |
| 365 | 20240118 | 133100 | 13280865700 | 70600 | 70700 | 70800 | 70600 | 163 |
| 366 | 20240118 | 133000 | 13269336400 | 70700 | 70600 | 70700 | 70500 | 227 |
| 367 | 20240118 | 132900 | 13253290300 | 70700 | 70600 | 70700 | 70500 | 266 |
| 368 | 20240118 | 132800 | 13234520900 | 70700 | 70500 | 70700 | 70500 | 232 |
| 369 | 20240118 | 132700 | 13218138100 | 70600 | 70500 | 70600 | 70400 | 147 |
| 370 | 20240118 | 132600 | 13207774500 | 70400 | 70500 | 70500 | 70400 | 222 |
| 371 | 20240118 | 132500 | 13192126800 | 70500 | 70500 | 70600 | 70400 | 201 |
| 372 | 20240118 | 132400 | 13177974200 | 70600 | 70400 | 70600 | 70400 | 198 |
| 373 | 20240118 | 132300 | 13164018000 | 70500 | 70600 | 70700 | 70400 | 632 |
| 374 | 20240118 | 132200 | 13119464200 | 70600 | 70600 | 70700 | 70500 | 233 |
| 375 | 20240118 | 132100 | 13103013500 | 70600 | 70600 | 70700 | 70500 | 308 |
| 376 | 20240118 | 132000 | 13081269100 | 70600 | 70500 | 70600 | 70500 | 196 |
| 377 | 20240118 | 131900 | 13067433600 | 70600 | 70600 | 70600 | 70500 | 196 |
| 378 | 20240118 | 131800 | 13053598500 | 70600 | 70600 | 70700 | 70500 | 288 |
| 379 | 20240118 | 131700 | 13033281700 | 70600 | 70800 | 70800 | 70500 | 1731 |
| 380 | 20240118 | 131600 | 12911044200 | 70800 | 70800 | 70800 | 70700 | 148 |
| 381 | 20240118 | 131500 | 12900572400 | 70700 | 70600 | 70800 | 70600 | 279 |
| 382 | 20240118 | 131400 | 12880852900 | 70600 | 70800 | 70800 | 70600 | 120 |
| 383 | 20240118 | 131300 | 12872366900 | 70700 | 70700 | 70800 | 70700 | 116 |
| 384 | 20240118 | 131200 | 12864159900 | 70800 | 70700 | 70800 | 70700 | 773 |
| 385 | 20240118 | 131100 | 12809488900 | 70700 | 70800 | 70800 | 70700 | 154 |
| 386 | 20240118 | 131000 | 12798587900 | 70800 | 70700 | 70800 | 70700 | 170 |
| 387 | 20240118 | 130900 | 12786562200 | 70700 | 70800 | 70800 | 70700 | 97 |
| 388 | 20240118 | 130800 | 12779695400 | 70800 | 70700 | 70800 | 70700 | 142 |
| 389 | 20240118 | 130700 | 12769644700 | 70700 | 70700 | 70800 | 70600 | 871 |
| 390 | 20240118 | 130600 | 12708058400 | 70700 | 70700 | 70700 | 70600 | 181 |
| 391 | 20240118 | 130500 | 12695262200 | 70700 | 70700 | 70700 | 70600 | 346 |
| 392 | 20240118 | 130400 | 12670801100 | 70700 | 70800 | 70800 | 70600 | 382 |
| 393 | 20240118 | 130300 | 12643787700 | 70800 | 70600 | 70800 | 70600 | 340 |
| 394 | 20240118 | 130200 | 12619745400 | 70700 | 70800 | 70800 | 70700 | 255 |
| 395 | 20240118 | 130100 | 12601715700 | 70600 | 70700 | 70800 | 70600 | 254 |
| 396 | 20240118 | 130000 | 12583758200 | 70800 | 70700 | 70800 | 70600 | 179 |
| 397 | 20240118 | 125900 | 12571089300 | 70700 | 70700 | 70800 | 70600 | 203 |
| 398 | 20240118 | 125800 | 12556737200 | 70600 | 70700 | 70900 | 70600 | 308 |
| 399 | 20240118 | 125700 | 12534938700 | 70700 | 70800 | 70800 | 70700 | 59 |
| 400 | 20240118 | 125600 | 12530763000 | 70700 | 70800 | 70800 | 70700 | 742 |
| 401 | 20240118 | 125500 | 12478282700 | 70800 | 70800 | 70800 | 70700 | 253 |
| 402 | 20240118 | 125400 | 12460373800 | 70800 | 70900 | 70900 | 70800 | 1426 |
| 403 | 20240118 | 125300 | 12359390400 | 70900 | 70800 | 70900 | 70800 | 188 |
| 404 | 20240118 | 125200 | 12346061900 | 70900 | 70900 | 70900 | 70800 | 249 |
| 405 | 20240118 | 125100 | 12328410400 | 70900 | 70900 | 70900 | 70800 | 118 |
| 406 | 20240118 | 125000 | 12320046400 | 70900 | 70900 | 70900 | 70800 | 230 |
| 407 | 20240118 | 124900 | 12303744000 | 70800 | 70900 | 70900 | 70800 | 354 |
| 408 | 20240118 | 124800 | 12278646400 | 70900 | 70800 | 70900 | 70800 | 130 |
| 409 | 20240118 | 124700 | 12269430200 | 70900 | 70900 | 70900 | 70800 | 192 |
| 410 | 20240118 | 124600 | 12255821200 | 70900 | 70800 | 70900 | 70800 | 271 |
| 411 | 20240118 | 124500 | 12236608300 | 70900 | 70900 | 70900 | 70800 | 285 |
| 412 | 20240118 | 124400 | 12216402300 | 70800 | 70800 | 70900 | 70800 | 208 |
| 413 | 20240118 | 124300 | 12201657500 | 70900 | 70900 | 70900 | 70800 | 164 |
| 414 | 20240118 | 124200 | 12190031900 | 70900 | 70900 | 70900 | 70800 | 138 |
| 415 | 20240118 | 124100 | 12180248200 | 70900 | 70800 | 70900 | 70700 | 296 |
| 416 | 20240118 | 124000 | 12159282200 | 70800 | 70800 | 70800 | 70700 | 370 |
| 417 | 20240118 | 123900 | 12133087000 | 70800 | 70700 | 70800 | 70700 | 415 |
| 418 | 20240118 | 123800 | 12103706100 | 70800 | 70700 | 70800 | 70700 | 451 |
| 419 | 20240118 | 123700 | 12071805800 | 70800 | 70800 | 70800 | 70700 | 361 |
| 420 | 20240118 | 123600 | 12046255300 | 70800 | 70800 | 70800 | 70700 | 202 |
| 421 | 20240118 | 123500 | 12031954600 | 70800 | 70700 | 70800 | 70700 | 294 |
| 422 | 20240118 | 123400 | 12011150100 | 70700 | 70800 | 70800 | 70700 | 231 |
| 423 | 20240118 | 123300 | 11994795800 | 70800 | 70800 | 70800 | 70700 | 1142 |
| 424 | 20240118 | 123200 | 11913942900 | 70700 | 70800 | 70800 | 70700 | 478 |
| 425 | 20240118 | 123100 | 11880116300 | 70800 | 70800 | 70800 | 70700 | 1240 |
| 426 | 20240118 | 123000 | 11792326800 | 70800 | 70800 | 70800 | 70700 | 680 |
| 427 | 20240118 | 122900 | 11744183100 | 70800 | 70700 | 70800 | 70700 | 152 |
| 428 | 20240118 | 122800 | 11733423300 | 70700 | 70700 | 70800 | 70700 | 1034 |
| 429 | 20240118 | 122700 | 11660249300 | 70700 | 70700 | 70700 | 70600 | 221 |
| 430 | 20240118 | 122600 | 11644624800 | 70700 | 70700 | 70700 | 70600 | 270 |
| 431 | 20240118 | 122500 | 11625536100 | 70700 | 70700 | 70700 | 70600 | 120 |
| 432 | 20240118 | 122400 | 11617053200 | 70700 | 70700 | 70700 | 70600 | 357 |
| 433 | 20240118 | 122300 | 11591813800 | 70700 | 70600 | 70700 | 70600 | 1183 |
| 434 | 20240118 | 122200 | 11508176800 | 70700 | 70700 | 70700 | 70600 | 156 |
| 435 | 20240118 | 122100 | 11497148300 | 70700 | 70600 | 70700 | 70500 | 508 |
| 436 | 20240118 | 122000 | 11461291400 | 70600 | 70600 | 70600 | 70500 | 255 |
| 437 | 20240118 | 121900 | 11443289700 | 70600 | 70600 | 70600 | 70600 | 156 |
| 438 | 20240118 | 121800 | 11432276100 | 70600 | 70600 | 70600 | 70500 | 184 |
| 439 | 20240118 | 121700 | 11419288000 | 70600 | 70600 | 70600 | 70500 | 261 |
| 440 | 20240118 | 121600 | 11400868200 | 70600 | 70500 | 70600 | 70500 | 293 |
| 441 | 20240118 | 121500 | 11380185800 | 70600 | 70500 | 70600 | 70500 | 495 |
| 442 | 20240118 | 121400 | 11345277100 | 70500 | 70300 | 70500 | 70300 | 501 |
| 443 | 20240118 | 121300 | 11310005000 | 70400 | 70400 | 70400 | 70400 | 123 |
| 444 | 20240118 | 121200 | 11301345800 | 70400 | 70400 | 70400 | 70300 | 261 |
| 445 | 20240118 | 121100 | 11282980400 | 70400 | 70400 | 70400 | 70300 | 129 |
| 446 | 20240118 | 121000 | 11273899400 | 70400 | 70400 | 70400 | 70300 | 345 |
| 447 | 20240118 | 120900 | 11249634300 | 70400 | 70400 | 70400 | 70300 | 134 |
| 448 | 20240118 | 120800 | 11240200800 | 70400 | 70400 | 70400 | 70300 | 64 |
| 449 | 20240118 | 120700 | 11235696900 | 70400 | 70400 | 70400 | 70300 | 224 |
| 450 | 20240118 | 120600 | 11219927600 | 70400 | 70400 | 70400 | 70300 | 81 |
| 451 | 20240118 | 120500 | 11214225500 | 70400 | 70300 | 70500 | 70300 | 131 |
| 452 | 20240118 | 120400 | 11205004400 | 70400 | 70400 | 70500 | 70300 | 193 |
| 453 | 20240118 | 120300 | 11191416000 | 70400 | 70300 | 70400 | 70200 | 224 |
| 454 | 20240118 | 120200 | 11175657300 | 70200 | 70100 | 70300 | 70100 | 229 |
| 455 | 20240118 | 120100 | 11159569900 | 70200 | 70200 | 70300 | 70100 | 1524 |
| 456 | 20240118 | 120000 | 11052545400 | 70200 | 70200 | 70200 | 70100 | 213 |
| 457 | 20240118 | 115900 | 11037594500 | 70200 | 70300 | 70300 | 70100 | 583 |
| 458 | 20240118 | 115800 | 10996691200 | 70300 | 70300 | 70500 | 70200 | 595 |
| 459 | 20240118 | 115700 | 10954853900 | 70300 | 70500 | 70500 | 70300 | 34 |
| 460 | 20240118 | 115600 | 10952462300 | 70300 | 70400 | 70500 | 70300 | 663 |
| 461 | 20240118 | 115500 | 10905778400 | 70500 | 70400 | 70500 | 70400 | 234 |
| 462 | 20240118 | 115400 | 10889283700 | 70500 | 70400 | 70500 | 70400 | 80 |
| 463 | 20240118 | 115300 | 10883646100 | 70400 | 70500 | 70600 | 70400 | 281 |
| 464 | 20240118 | 115200 | 10863829200 | 70500 | 70400 | 70500 | 70400 | 284 |
| 465 | 20240118 | 115100 | 10843808200 | 70500 | 70500 | 70500 | 70400 | 101 |
| 466 | 20240118 | 115000 | 10836689800 | 70400 | 70500 | 70500 | 70400 | 63 |
| 467 | 20240118 | 114900 | 10832248800 | 70500 | 70500 | 70500 | 70400 | 85 |
| 468 | 20240118 | 114800 | 10826257500 | 70300 | 70400 | 70500 | 70300 | 749 |
| 469 | 20240118 | 114700 | 10773515300 | 70600 | 70600 | 70600 | 70400 | 173 |
| 470 | 20240118 | 114600 | 10761317800 | 70600 | 70600 | 70700 | 70400 | 1204 |
| 471 | 20240118 | 114500 | 10676439900 | 70700 | 70600 | 70700 | 70500 | 274 |
| 472 | 20240118 | 114400 | 10657095900 | 70700 | 70600 | 70700 | 70600 | 230 |
| 473 | 20240118 | 114300 | 10640846300 | 70600 | 70700 | 70700 | 70500 | 565 |
| 474 | 20240118 | 114200 | 10600952800 | 70600 | 70700 | 70700 | 70600 | 136 |
| 475 | 20240118 | 114100 | 10591340200 | 70700 | 70700 | 70700 | 70600 | 207 |
| 476 | 20240118 | 114000 | 10576707100 | 70700 | 70700 | 70700 | 70600 | 118 |
| 477 | 20240118 | 113900 | 10568365000 | 70700 | 70600 | 70700 | 70600 | 216 |
| 478 | 20240118 | 113800 | 10553110500 | 70600 | 70600 | 70600 | 70500 | 319 |
| 479 | 20240118 | 113700 | 10530591100 | 70600 | 70600 | 70600 | 70500 | 104 |
| 480 | 20240118 | 113600 | 10523249100 | 70600 | 70600 | 70600 | 70500 | 120 |
| 481 | 20240118 | 113500 | 10514778000 | 70500 | 70600 | 70600 | 70500 | 239 |
| 482 | 20240118 | 113400 | 10497905300 | 70600 | 70600 | 70600 | 70500 | 289 |
| 483 | 20240118 | 113300 | 10477503100 | 70600 | 70600 | 70600 | 70500 | 178 |
| 484 | 20240118 | 113200 | 10464937800 | 70600 | 70500 | 70600 | 70500 | 228 |
| 485 | 20240118 | 113100 | 10448843200 | 70500 | 70500 | 70700 | 70500 | 108 |
| 486 | 20240118 | 113000 | 10441216700 | 70600 | 70600 | 70700 | 70500 | 285 |
| 487 | 20240118 | 112900 | 10421079000 | 70700 | 70600 | 70700 | 70500 | 1310 |
| 488 | 20240118 | 112800 | 10328586800 | 70600 | 70700 | 70700 | 70600 | 957 |
| 489 | 20240118 | 112700 | 10260927200 | 70700 | 70800 | 70800 | 70700 | 156 |
| 490 | 20240118 | 112600 | 10249888600 | 70700 | 70800 | 70800 | 70700 | 192 |
| 491 | 20240118 | 112500 | 10236295300 | 70800 | 70700 | 70800 | 70700 | 269 |
| 492 | 20240118 | 112400 | 10217261400 | 70700 | 70700 | 70800 | 70600 | 1006 |
| 493 | 20240118 | 112300 | 10146137000 | 70700 | 70700 | 70700 | 70600 | 323 |
| 494 | 20240118 | 112200 | 10123301400 | 70700 | 70700 | 70700 | 70600 | 179 |
| 495 | 20240118 | 112100 | 10110646400 | 70700 | 70700 | 70700 | 70600 | 324 |
| 496 | 20240118 | 112000 | 10087760400 | 70700 | 70600 | 70700 | 70600 | 210 |
| 497 | 20240118 | 111900 | 10072914000 | 70700 | 70700 | 70700 | 70600 | 398 |
| 498 | 20240118 | 111800 | 10044797900 | 70700 | 70600 | 70700 | 70600 | 233 |
| 499 | 20240118 | 111700 | 10028326000 | 70700 | 70700 | 70700 | 70600 | 322 |
| 500 | 20240118 | 111600 | 10005574400 | 70700 | 70700 | 70700 | 70600 | 350 |
| 501 | 20240118 | 111500 | 9980829600 | 70700 | 70600 | 70700 | 70600 | 275 |
| 502 | 20240118 | 111400 | 9961390200 | 70700 | 70600 | 70700 | 70600 | 217 |
| 503 | 20240118 | 111300 | 9946050800 | 70700 | 70700 | 70700 | 70600 | 142 |
| 504 | 20240118 | 111200 | 9936013200 | 70700 | 70700 | 70700 | 70600 | 182 |
| 505 | 20240118 | 111100 | 9923146000 | 70700 | 70600 | 70700 | 70600 | 313 |
| 506 | 20240118 | 111000 | 9901018100 | 70700 | 70700 | 70700 | 70600 | 177 |
| 507 | 20240118 | 110900 | 9888507300 | 70600 | 70600 | 70700 | 70600 | 350 |
| 508 | 20240118 | 110800 | 9863774600 | 70600 | 70700 | 70700 | 70600 | 171 |
| 509 | 20240118 | 110700 | 9851685800 | 70700 | 70700 | 70700 | 70600 | 288 |
| 510 | 20240118 | 110600 | 9831327000 | 70600 | 70600 | 70600 | 70500 | 2231 |
| 511 | 20240118 | 110500 | 9673818500 | 70600 | 70600 | 70600 | 70500 | 137 |
| 512 | 20240118 | 110400 | 9664146900 | 70600 | 70500 | 70600 | 70500 | 120 |
| 513 | 20240118 | 110300 | 9655676500 | 70600 | 70500 | 70600 | 70500 | 205 |
| 514 | 20240118 | 110200 | 9641207600 | 70600 | 70500 | 70600 | 70500 | 268 |
| 515 | 20240118 | 110100 | 9622288000 | 70600 | 70600 | 70600 | 70500 | 270 |
| 516 | 20240118 | 110000 | 9603228200 | 70600 | 70600 | 70600 | 70500 | 744 |
| 517 | 20240118 | 105900 | 9550767600 | 70600 | 70500 | 70600 | 70500 | 555 |
| 518 | 20240118 | 105800 | 9511585000 | 70600 | 70500 | 70600 | 70400 | 414 |
| 519 | 20240118 | 105700 | 9482393000 | 70500 | 70400 | 70500 | 70400 | 263 |
| 520 | 20240118 | 105600 | 9463852900 | 70500 | 70500 | 70500 | 70400 | 326 |
| 521 | 20240118 | 105500 | 9440881100 | 70500 | 70500 | 70500 | 70400 | 233 |
| 522 | 20240118 | 105400 | 9424455000 | 70400 | 70500 | 70500 | 70400 | 494 |
| 523 | 20240118 | 105300 | 9389632800 | 70500 | 70500 | 70500 | 70400 | 241 |
| 524 | 20240118 | 105200 | 9372642400 | 70400 | 70500 | 70500 | 70400 | 227 |
| 525 | 20240118 | 105100 | 9356644400 | 70400 | 70400 | 70500 | 70400 | 158 |
| 526 | 20240118 | 105000 | 9345513700 | 70500 | 70500 | 70500 | 70400 | 122 |
| 527 | 20240118 | 104900 | 9336918900 | 70400 | 70400 | 70500 | 70400 | 454 |
| 528 | 20240118 | 104800 | 9304948700 | 70400 | 70400 | 70500 | 70400 | 371 |
| 529 | 20240118 | 104700 | 9278812500 | 70400 | 70500 | 70500 | 70400 | 914 |
| 530 | 20240118 | 104600 | 9214456300 | 70400 | 70500 | 70500 | 70400 | 119 |
| 531 | 20240118 | 104500 | 9206067400 | 70500 | 70400 | 70500 | 70400 | 74 |
| 532 | 20240118 | 104400 | 9200852500 | 70500 | 70400 | 70500 | 70400 | 232 |
| 533 | 20240118 | 104300 | 9184507900 | 70500 | 70500 | 70500 | 70400 | 645 |
| 534 | 20240118 | 104200 | 9139085700 | 70500 | 70500 | 70500 | 70400 | 53 |
| 535 | 20240118 | 104100 | 9135352100 | 70500 | 70500 | 70500 | 70400 | 246 |
| 536 | 20240118 | 104000 | 9118019500 | 70500 | 70300 | 70500 | 70300 | 2104 |
| 537 | 20240118 | 103900 | 8970011500 | 70200 | 70300 | 70300 | 70200 | 263 |
| 538 | 20240118 | 103800 | 8951522800 | 70200 | 70300 | 70300 | 70200 | 229 |
| 539 | 20240118 | 103700 | 8935437200 | 70300 | 70400 | 70400 | 70300 | 471 |
| 540 | 20240118 | 103600 | 8902311600 | 70400 | 70500 | 70500 | 70300 | 873 |
| 541 | 20240118 | 103500 | 8840853400 | 70400 | 70500 | 70500 | 70400 | 86 |
| 542 | 20240118 | 103400 | 8834791900 | 70400 | 70500 | 70500 | 70400 | 187 |
| 543 | 20240118 | 103300 | 8821610900 | 70500 | 70400 | 70500 | 70400 | 243 |
| 544 | 20240118 | 103200 | 8804486800 | 70400 | 70400 | 70500 | 70400 | 57 |
| 545 | 20240118 | 103100 | 8800471700 | 70500 | 70600 | 70600 | 70400 | 301 |
| 546 | 20240118 | 103000 | 8779267200 | 70500 | 70300 | 70500 | 70300 | 1739 |
| 547 | 20240118 | 102900 | 8656730300 | 70400 | 70400 | 70400 | 70300 | 353 |
| 548 | 20240118 | 102800 | 8631892600 | 70400 | 70400 | 70400 | 70300 | 331 |
| 549 | 20240118 | 102700 | 8608591800 | 70400 | 70400 | 70400 | 70300 | 150 |
| 550 | 20240118 | 102600 | 8598038200 | 70400 | 70400 | 70400 | 70300 | 345 |
| 551 | 20240118 | 102500 | 8573777800 | 70400 | 70200 | 70400 | 70200 | 757 |
| 552 | 20240118 | 102400 | 8520599800 | 70300 | 70300 | 70400 | 70300 | 867 |
| 553 | 20240118 | 102300 | 8459648100 | 70300 | 70400 | 70400 | 70300 | 409 |
| 554 | 20240118 | 102200 | 8430885900 | 70300 | 70400 | 70400 | 70300 | 158 |
| 555 | 20240118 | 102100 | 8419764100 | 70300 | 70300 | 70400 | 70300 | 349 |
| 556 | 20240118 | 102000 | 8395229200 | 70200 | 70200 | 70200 | 70100 | 546 |
| 557 | 20240118 | 101900 | 8356902100 | 70200 | 70100 | 70200 | 70000 | 219 |
| 558 | 20240118 | 101800 | 8341547100 | 70000 | 69900 | 70000 | 69800 | 712 |
| 559 | 20240118 | 101700 | 8291725600 | 69900 | 69900 | 69900 | 69700 | 262 |
| 560 | 20240118 | 101600 | 8273437900 | 69900 | 70000 | 70000 | 69800 | 184 |
| 561 | 20240118 | 101500 | 8260585300 | 70000 | 69800 | 70000 | 69800 | 132 |
| 562 | 20240118 | 101400 | 8251352800 | 69700 | 69900 | 70000 | 69700 | 393 |
| 563 | 20240118 | 101300 | 8223886600 | 69900 | 69900 | 70000 | 69900 | 99 |
| 564 | 20240118 | 101200 | 8216963000 | 69900 | 70000 | 70000 | 69900 | 176 |
| 565 | 20240118 | 101100 | 8204657700 | 70000 | 69900 | 70000 | 69700 | 891 |
| 566 | 20240118 | 101000 | 8142487400 | 69900 | 70000 | 70000 | 69700 | 1882 |
| 567 | 20240118 | 100900 | 8011177200 | 70000 | 70100 | 70100 | 70000 | 88 |
| 568 | 20240118 | 100800 | 8005014900 | 70100 | 70100 | 70200 | 70000 | 223 |
| 569 | 20240118 | 100700 | 7989396500 | 70100 | 70000 | 70200 | 70000 | 556 |
| 570 | 20240118 | 100600 | 7950440800 | 70000 | 70000 | 70100 | 69900 | 145 |
| 571 | 20240118 | 100500 | 7940290900 | 69900 | 70100 | 70100 | 69900 | 626 |
| 572 | 20240118 | 100400 | 7896499100 | 70100 | 70200 | 70300 | 70100 | 227 |
| 573 | 20240118 | 100300 | 7880572800 | 70100 | 70100 | 70300 | 70100 | 140 |
| 574 | 20240118 | 100200 | 7870737100 | 70300 | 70400 | 70400 | 70000 | 409 |
| 575 | 20240118 | 100100 | 7842068100 | 70400 | 70500 | 70500 | 70100 | 1382 |
| 576 | 20240118 | 100000 | 7744879900 | 70500 | 70600 | 70700 | 70400 | 783 |
| 577 | 20240118 | 095900 | 7689686600 | 70600 | 70700 | 70700 | 70500 | 1236 |
| 578 | 20240118 | 095800 | 7602408000 | 70600 | 70700 | 70700 | 70600 | 262 |
| 579 | 20240118 | 095700 | 7583885300 | 70700 | 70600 | 70700 | 70500 | 618 |
| 580 | 20240118 | 095600 | 7540244900 | 70600 | 70600 | 70600 | 70500 | 429 |
| 581 | 20240118 | 095500 | 7509959700 | 70600 | 70600 | 70700 | 70500 | 741 |
| 582 | 20240118 | 095400 | 7457632500 | 70600 | 70600 | 70700 | 70500 | 457 |
| 583 | 20240118 | 095300 | 7425351300 | 70600 | 70600 | 70600 | 70400 | 318 |
| 584 | 20240118 | 095200 | 7402902500 | 70600 | 70700 | 70800 | 70400 | 1104 |
| 585 | 20240118 | 095100 | 7324924300 | 70600 | 70600 | 70700 | 70600 | 1327 |
| 586 | 20240118 | 095000 | 7231106100 | 70600 | 70700 | 70700 | 70600 | 1322 |
| 587 | 20240118 | 094900 | 7137729000 | 70700 | 70600 | 70700 | 70500 | 1598 |
| 588 | 20240118 | 094800 | 7024901400 | 70600 | 70500 | 70600 | 70500 | 302 |
| 589 | 20240118 | 094700 | 7003589700 | 70500 | 70400 | 70500 | 70400 | 755 |
| 590 | 20240118 | 094600 | 6950390400 | 70500 | 70400 | 70500 | 70400 | 306 |
| 591 | 20240118 | 094500 | 6928820200 | 70500 | 70400 | 70500 | 70400 | 696 |
| 592 | 20240118 | 094400 | 6879755900 | 70400 | 70400 | 70400 | 70300 | 575 |
| 593 | 20240118 | 094300 | 6839276200 | 70400 | 70200 | 70400 | 70200 | 443 |
| 594 | 20240118 | 094200 | 6808137700 | 70300 | 70300 | 70300 | 70100 | 378 |
| 595 | 20240118 | 094100 | 6781566300 | 70000 | 70200 | 70400 | 70000 | 1601 |
| 596 | 20240118 | 094000 | 6669121500 | 70100 | 70200 | 70300 | 70100 | 1101 |
| 597 | 20240118 | 093900 | 6591888000 | 70200 | 70400 | 70400 | 70000 | 1097 |
| 598 | 20240118 | 093800 | 6514866700 | 70300 | 70400 | 70400 | 70300 | 319 |
| 599 | 20240118 | 093700 | 6492410400 | 70400 | 70500 | 70500 | 70300 | 326 |
| 600 | 20240118 | 093600 | 6469466000 | 70500 | 70200 | 70500 | 70200 | 2044 |
| 601 | 20240118 | 093500 | 6325637600 | 70200 | 70200 | 70300 | 70200 | 206 |
| 602 | 20240118 | 093400 | 6311159000 | 70100 | 70500 | 70500 | 70100 | 1685 |
| 603 | 20240118 | 093300 | 6192660400 | 70400 | 70300 | 70500 | 70300 | 321 |
| 604 | 20240118 | 093200 | 6170063600 | 70300 | 70400 | 70500 | 70200 | 400 |
| 605 | 20240118 | 093100 | 6141913100 | 70300 | 70600 | 70600 | 70300 | 1231 |
| 606 | 20240118 | 093000 | 6055052900 | 70500 | 70700 | 70700 | 70500 | 1157 |
| 607 | 20240118 | 092900 | 5973338300 | 70600 | 70700 | 70700 | 70600 | 1084 |
| 608 | 20240118 | 092800 | 5896717200 | 70700 | 70500 | 70700 | 70500 | 1272 |
| 609 | 20240118 | 092700 | 5806905600 | 70500 | 70500 | 70500 | 70400 | 563 |
| 610 | 20240118 | 092600 | 5767218700 | 70500 | 70300 | 70500 | 70300 | 942 |
| 611 | 20240118 | 092500 | 5700905800 | 70400 | 70400 | 70400 | 70300 | 391 |
| 612 | 20240118 | 092400 | 5673382900 | 70400 | 70000 | 70400 | 70000 | 2507 |
| 613 | 20240118 | 092300 | 5497444900 | 70100 | 70000 | 70100 | 69900 | 1371 |
| 614 | 20240118 | 092200 | 5401507900 | 70000 | 69700 | 70200 | 69700 | 953 |
| 615 | 20240118 | 092100 | 5334797800 | 70000 | 70000 | 70000 | 69700 | 3587 |
| 616 | 20240118 | 092000 | 5084282600 | 70000 | 70200 | 70300 | 70000 | 2164 |
| 617 | 20240118 | 091900 | 4932619500 | 70300 | 70400 | 70500 | 70100 | 1081 |
| 618 | 20240118 | 091800 | 4856669000 | 70400 | 70400 | 70600 | 70300 | 1063 |
| 619 | 20240118 | 091700 | 4781756100 | 70500 | 70300 | 70500 | 70100 | 2209 |
| 620 | 20240118 | 091600 | 4626581400 | 70300 | 70800 | 70800 | 70300 | 2795 |
| 621 | 20240118 | 091500 | 4429263100 | 70800 | 70700 | 70900 | 70700 | 2990 |
| 622 | 20240118 | 091400 | 4217369500 | 70700 | 70400 | 70800 | 70400 | 3239 |
| 623 | 20240118 | 091300 | 3988588200 | 70500 | 71100 | 71100 | 70200 | 2414 |
| 624 | 20240118 | 091200 | 3817897100 | 71100 | 69800 | 71100 | 69800 | 19119 |
| 625 | 20240118 | 091100 | 2473494500 | 69900 | 69800 | 69900 | 69700 | 1628 |
| 626 | 20240118 | 091000 | 2359804400 | 69900 | 69900 | 70000 | 69800 | 2450 |
| 627 | 20240118 | 090900 | 2188548400 | 69900 | 69400 | 70000 | 69400 | 8065 |
| 628 | 20240118 | 090800 | 1625769900 | 69500 | 69500 | 69700 | 69400 | 1364 |
| 629 | 20240118 | 090700 | 1530924500 | 69500 | 69800 | 69800 | 69400 | 3353 |
| 630 | 20240118 | 090600 | 1297357400 | 69800 | 69700 | 69900 | 69700 | 3055 |
| 631 | 20240118 | 090500 | 1084215700 | 69700 | 69300 | 69800 | 69100 | 3141 |
| 632 | 20240118 | 090400 | 865728600 | 69300 | 69600 | 69600 | 69100 | 1894 |
| 633 | 20240118 | 090300 | 734325600 | 69500 | 69300 | 69600 | 69300 | 3361 |
| 634 | 20240118 | 090200 | 500628600 | 69300 | 69300 | 69500 | 69200 | 2793 |
| 635 | 20240118 | 090100 | 306954900 | 69300 | 68700 | 69400 | 68700 | 999 |
| 636 | 20240118 | 090000 | 237966000 | 68700 | 68500 | 69200 | 68500 | 2813 |