33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 3 | 20240118 | 192200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 4 | 20240118 | 192100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 5 | 20240118 | 192000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 6 | 20240118 | 191900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 7 | 20240118 | 191800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 8 | 20240118 | 191700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 9 | 20240118 | 191600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 10 | 20240118 | 191500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 11 | 20240118 | 191400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 12 | 20240118 | 191300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 13 | 20240118 | 191200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 14 | 20240118 | 191100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 15 | 20240118 | 191000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 16 | 20240118 | 190900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 17 | 20240118 | 190800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 18 | 20240118 | 190700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 19 | 20240118 | 190600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 20 | 20240118 | 190500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 21 | 20240118 | 190400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 22 | 20240118 | 190300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 23 | 20240118 | 190200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 24 | 20240118 | 190100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 25 | 20240118 | 190000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 26 | 20240118 | 185900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 27 | 20240118 | 185800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 28 | 20240118 | 185700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 29 | 20240118 | 185600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 30 | 20240118 | 185500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 31 | 20240118 | 185400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 32 | 20240118 | 185300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 33 | 20240118 | 185200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 34 | 20240118 | 185100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 35 | 20240118 | 185000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 36 | 20240118 | 184900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 37 | 20240118 | 184800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 38 | 20240118 | 184700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 39 | 20240118 | 184600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 40 | 20240118 | 184500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 41 | 20240118 | 184400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 42 | 20240118 | 184300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 43 | 20240118 | 184200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 44 | 20240118 | 184100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 45 | 20240118 | 184000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 46 | 20240118 | 183900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 47 | 20240118 | 183800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 48 | 20240118 | 183700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 49 | 20240118 | 183600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 50 | 20240118 | 183500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 51 | 20240118 | 183400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 52 | 20240118 | 183300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 53 | 20240118 | 183200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 54 | 20240118 | 183100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 55 | 20240118 | 183000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 56 | 20240118 | 182900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 57 | 20240118 | 182800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 58 | 20240118 | 182700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 59 | 20240118 | 182600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 60 | 20240118 | 182500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 61 | 20240118 | 182400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 62 | 20240118 | 182300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 63 | 20240118 | 182200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 64 | 20240118 | 182100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 65 | 20240118 | 182000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 66 | 20240118 | 181900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 67 | 20240118 | 181800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 68 | 20240118 | 181700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 69 | 20240118 | 181600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 70 | 20240118 | 181500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 71 | 20240118 | 181400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 72 | 20240118 | 181300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 73 | 20240118 | 181200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 74 | 20240118 | 181100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 75 | 20240118 | 181000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 76 | 20240118 | 180900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 77 | 20240118 | 180800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 78 | 20240118 | 180700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 79 | 20240118 | 180600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 80 | 20240118 | 180500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 81 | 20240118 | 180400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 82 | 20240118 | 180300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 83 | 20240118 | 180200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 84 | 20240118 | 180100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 85 | 20240118 | 180000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 86 | 20240118 | 175900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 87 | 20240118 | 175800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 88 | 20240118 | 175700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 89 | 20240118 | 175600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 90 | 20240118 | 175500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 91 | 20240118 | 175400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 92 | 20240118 | 175300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 93 | 20240118 | 175200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 94 | 20240118 | 175100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 95 | 20240118 | 175000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 96 | 20240118 | 174900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 97 | 20240118 | 174800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 98 | 20240118 | 174700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 99 | 20240118 | 174600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 100 | 20240118 | 174500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 101 | 20240118 | 174400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 102 | 20240118 | 174300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 103 | 20240118 | 174200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 104 | 20240118 | 174100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 105 | 20240118 | 174000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 106 | 20240118 | 173900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 107 | 20240118 | 173800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 108 | 20240118 | 173700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 109 | 20240118 | 173600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 110 | 20240118 | 173500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 111 | 20240118 | 173400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 112 | 20240118 | 173300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 113 | 20240118 | 173200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 114 | 20240118 | 173100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 115 | 20240118 | 173000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 116 | 20240118 | 172900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 117 | 20240118 | 172800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 118 | 20240118 | 172700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 119 | 20240118 | 172600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 120 | 20240118 | 172500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 121 | 20240118 | 172400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 122 | 20240118 | 172300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 123 | 20240118 | 172200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 124 | 20240118 | 172100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 125 | 20240118 | 172000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 126 | 20240118 | 171900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 127 | 20240118 | 171800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 128 | 20240118 | 171700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 129 | 20240118 | 171600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 130 | 20240118 | 171500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 131 | 20240118 | 171400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 132 | 20240118 | 171300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 133 | 20240118 | 171200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 134 | 20240118 | 171100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 135 | 20240118 | 171000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 136 | 20240118 | 170900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 137 | 20240118 | 170800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 138 | 20240118 | 170700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 139 | 20240118 | 170600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 140 | 20240118 | 170500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 141 | 20240118 | 170400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 142 | 20240118 | 170300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 143 | 20240118 | 170200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 144 | 20240118 | 170100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 145 | 20240118 | 170000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 146 | 20240118 | 165900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 147 | 20240118 | 165800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 148 | 20240118 | 165700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 149 | 20240118 | 165600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 150 | 20240118 | 165500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 151 | 20240118 | 165400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 152 | 20240118 | 165300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 153 | 20240118 | 165200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 154 | 20240118 | 165100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 155 | 20240118 | 165000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 156 | 20240118 | 164900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 157 | 20240118 | 164800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 158 | 20240118 | 164700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 159 | 20240118 | 164600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 160 | 20240118 | 164500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 161 | 20240118 | 164400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 162 | 20240118 | 164300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 163 | 20240118 | 164200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 164 | 20240118 | 164100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 165 | 20240118 | 164000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 166 | 20240118 | 163900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 167 | 20240118 | 163800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 168 | 20240118 | 163700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 169 | 20240118 | 163600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 170 | 20240118 | 163500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 171 | 20240118 | 163400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 172 | 20240118 | 163300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 173 | 20240118 | 163200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 174 | 20240118 | 163100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 175 | 20240118 | 163000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 176 | 20240118 | 162900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 177 | 20240118 | 162800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 178 | 20240118 | 162700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 179 | 20240118 | 162600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 180 | 20240118 | 162500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 181 | 20240118 | 162400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 182 | 20240118 | 162300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 183 | 20240118 | 162200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 184 | 20240118 | 162100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 185 | 20240118 | 162000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 186 | 20240118 | 161900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 187 | 20240118 | 161800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 188 | 20240118 | 161700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 189 | 20240118 | 161600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 190 | 20240118 | 161500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 191 | 20240118 | 161400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 192 | 20240118 | 161300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 193 | 20240118 | 161200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 194 | 20240118 | 161100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 195 | 20240118 | 161000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 196 | 20240118 | 160900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 197 | 20240118 | 160800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 198 | 20240118 | 160700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 199 | 20240118 | 160600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 200 | 20240118 | 160500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 201 | 20240118 | 160400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 202 | 20240118 | 160300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 203 | 20240118 | 160200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 204 | 20240118 | 160100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 205 | 20240118 | 160000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 206 | 20240118 | 155900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 207 | 20240118 | 155800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 208 | 20240118 | 155700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 209 | 20240118 | 155600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 210 | 20240118 | 155500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 211 | 20240118 | 155400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 212 | 20240118 | 155300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 213 | 20240118 | 155200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 214 | 20240118 | 155100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 215 | 20240118 | 155000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 216 | 20240118 | 154900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 217 | 20240118 | 154800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 218 | 20240118 | 154700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 219 | 20240118 | 154600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 220 | 20240118 | 154500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 221 | 20240118 | 154400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 222 | 20240118 | 154300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 223 | 20240118 | 154200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 224 | 20240118 | 154100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 225 | 20240118 | 154000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 226 | 20240118 | 153900 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 227 | 20240118 | 153800 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 228 | 20240118 | 153700 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 229 | 20240118 | 153600 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 230 | 20240118 | 153500 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 231 | 20240118 | 153400 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 232 | 20240118 | 153300 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 233 | 20240118 | 153200 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 234 | 20240118 | 153100 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 235 | 20240118 | 153000 | 11233676800 | 58700 | 58700 | 58700 | 58700 | 4209 |
| 236 | 20240118 | 152900 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 237 | 20240118 | 152800 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 238 | 20240118 | 152700 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 239 | 20240118 | 152600 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 240 | 20240118 | 152500 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 241 | 20240118 | 152400 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 242 | 20240118 | 152300 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 243 | 20240118 | 152200 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 244 | 20240118 | 152100 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 245 | 20240118 | 152000 | 10986608500 | 58600 | 58600 | 58600 | 58600 | 0 |
| 246 | 20240118 | 151900 | 10986608500 | 58600 | 58700 | 58700 | 58600 | 99 |
| 247 | 20240118 | 151800 | 10980806400 | 58600 | 58600 | 58600 | 58600 | 665 |
| 248 | 20240118 | 151700 | 10941837400 | 58600 | 58700 | 58700 | 58600 | 135 |
| 249 | 20240118 | 151600 | 10933923700 | 58700 | 58700 | 58700 | 58600 | 35 |
| 250 | 20240118 | 151500 | 10931870500 | 58700 | 58500 | 58700 | 58400 | 78 |
| 251 | 20240118 | 151400 | 10927307300 | 58500 | 58900 | 58900 | 58500 | 1293 |
| 252 | 20240118 | 151300 | 10851389700 | 58900 | 58900 | 58900 | 58800 | 20 |
| 253 | 20240118 | 151200 | 10850212200 | 58900 | 58900 | 58900 | 58900 | 67 |
| 254 | 20240118 | 151100 | 10846265900 | 58900 | 58900 | 58900 | 58900 | 76 |
| 255 | 20240118 | 151000 | 10841789500 | 58900 | 58900 | 58900 | 58800 | 255 |
| 256 | 20240118 | 150900 | 10826779500 | 58900 | 58900 | 58900 | 58800 | 921 |
| 257 | 20240118 | 150800 | 10772533200 | 59000 | 58900 | 59000 | 58900 | 500 |
| 258 | 20240118 | 150700 | 10743074600 | 58800 | 58900 | 58900 | 58800 | 101 |
| 259 | 20240118 | 150600 | 10737127300 | 58800 | 58900 | 58900 | 58800 | 123 |
| 260 | 20240118 | 150500 | 10729892900 | 58900 | 58900 | 58900 | 58900 | 103 |
| 261 | 20240118 | 150400 | 10723826200 | 58900 | 58800 | 58900 | 58700 | 288 |
| 262 | 20240118 | 150300 | 10706888600 | 58800 | 58700 | 58800 | 58700 | 85 |
| 263 | 20240118 | 150200 | 10701891700 | 58800 | 58900 | 58900 | 58700 | 113 |
| 264 | 20240118 | 150100 | 10695245100 | 58800 | 58900 | 58900 | 58800 | 74 |
| 265 | 20240118 | 150000 | 10690892500 | 58800 | 58900 | 58900 | 58800 | 167 |
| 266 | 20240118 | 145900 | 10681063200 | 58800 | 59000 | 59000 | 58800 | 762 |
| 267 | 20240118 | 145800 | 10636215200 | 59000 | 58700 | 59000 | 58700 | 2150 |
| 268 | 20240118 | 145700 | 10509778100 | 58600 | 58700 | 58700 | 58600 | 176 |
| 269 | 20240118 | 145600 | 10499447100 | 58700 | 58700 | 58700 | 58500 | 190 |
| 270 | 20240118 | 145500 | 10488297800 | 58600 | 58700 | 58700 | 58600 | 1001 |
| 271 | 20240118 | 145400 | 10429629600 | 58700 | 58700 | 58700 | 58600 | 100 |
| 272 | 20240118 | 145300 | 10423764100 | 58700 | 58700 | 58700 | 58600 | 140 |
| 273 | 20240118 | 145200 | 10415546300 | 58700 | 58700 | 58700 | 58600 | 426 |
| 274 | 20240118 | 145100 | 10390570600 | 58700 | 58800 | 58800 | 58700 | 369 |
| 275 | 20240118 | 145000 | 10368902100 | 58700 | 58800 | 58800 | 58700 | 545 |
| 276 | 20240118 | 144900 | 10336885500 | 58800 | 58700 | 58800 | 58700 | 758 |
| 277 | 20240118 | 144800 | 10292390500 | 58700 | 58800 | 58800 | 58600 | 158 |
| 278 | 20240118 | 144700 | 10283110700 | 58800 | 58800 | 58800 | 58700 | 491 |
| 279 | 20240118 | 144600 | 10254275500 | 58800 | 58800 | 58800 | 58800 | 146 |
| 280 | 20240118 | 144500 | 10245690700 | 58800 | 58700 | 58800 | 58600 | 1963 |
| 281 | 20240118 | 144400 | 10130420200 | 58700 | 58600 | 58700 | 58500 | 338 |
| 282 | 20240118 | 144300 | 10110613800 | 58600 | 58400 | 58600 | 58400 | 345 |
| 283 | 20240118 | 144200 | 10090420800 | 58500 | 58500 | 58500 | 58500 | 133 |
| 284 | 20240118 | 144100 | 10082640300 | 58500 | 58400 | 58500 | 58200 | 3111 |
| 285 | 20240118 | 144000 | 9901271800 | 58200 | 58400 | 58400 | 58200 | 2110 |
| 286 | 20240118 | 143900 | 9778255200 | 58300 | 58400 | 58400 | 58300 | 119 |
| 287 | 20240118 | 143800 | 9771316300 | 58400 | 58300 | 58400 | 58300 | 94 |
| 288 | 20240118 | 143700 | 9765829300 | 58300 | 58400 | 58400 | 58300 | 174 |
| 289 | 20240118 | 143600 | 9755679400 | 58400 | 58400 | 58400 | 58300 | 141 |
| 290 | 20240118 | 143500 | 9747450000 | 58400 | 58500 | 58500 | 58400 | 346 |
| 291 | 20240118 | 143400 | 9727243000 | 58500 | 58400 | 58500 | 58400 | 58 |
| 292 | 20240118 | 143300 | 9723850400 | 58500 | 58500 | 58500 | 58400 | 119 |
| 293 | 20240118 | 143200 | 9716892500 | 58400 | 58500 | 58500 | 58400 | 141 |
| 294 | 20240118 | 143100 | 9708654400 | 58500 | 58500 | 58500 | 58400 | 524 |
| 295 | 20240118 | 143000 | 9678001200 | 58400 | 58500 | 58500 | 58400 | 106 |
| 296 | 20240118 | 142900 | 9671802300 | 58400 | 58500 | 58500 | 58400 | 54 |
| 297 | 20240118 | 142800 | 9668645700 | 58500 | 58500 | 58500 | 58400 | 45 |
| 298 | 20240118 | 142700 | 9666013600 | 58400 | 58500 | 58500 | 58400 | 135 |
| 299 | 20240118 | 142600 | 9658116800 | 58400 | 58400 | 58500 | 58400 | 140 |
| 300 | 20240118 | 142500 | 9649938000 | 58400 | 58400 | 58500 | 58400 | 17 |
| 301 | 20240118 | 142400 | 9648944100 | 58400 | 58500 | 58500 | 58400 | 316 |
| 302 | 20240118 | 142300 | 9630479300 | 58500 | 58600 | 58600 | 58400 | 587 |
| 303 | 20240118 | 142200 | 9596140300 | 58600 | 58600 | 58600 | 58400 | 305 |
| 304 | 20240118 | 142100 | 9578298200 | 58600 | 58600 | 58600 | 58500 | 239 |
| 305 | 20240118 | 142000 | 9564310700 | 58600 | 58500 | 58600 | 58500 | 133 |
| 306 | 20240118 | 141900 | 9556520900 | 58600 | 58600 | 58600 | 58500 | 47 |
| 307 | 20240118 | 141800 | 9553767000 | 58500 | 58600 | 58600 | 58500 | 13 |
| 308 | 20240118 | 141700 | 9553005500 | 58600 | 58600 | 58600 | 58500 | 138 |
| 309 | 20240118 | 141600 | 9544918900 | 58600 | 58500 | 58600 | 58500 | 77 |
| 310 | 20240118 | 141500 | 9540410800 | 58600 | 58500 | 58600 | 58500 | 67 |
| 311 | 20240118 | 141400 | 9536489500 | 58600 | 58600 | 58600 | 58600 | 53 |
| 312 | 20240118 | 141300 | 9533383700 | 58600 | 58500 | 58600 | 58500 | 147 |
| 313 | 20240118 | 141200 | 9524771800 | 58600 | 58600 | 58600 | 58600 | 38 |
| 314 | 20240118 | 141100 | 9522545000 | 58600 | 58400 | 58600 | 58400 | 476 |
| 315 | 20240118 | 141000 | 9494713800 | 58500 | 58500 | 58600 | 58400 | 1879 |
| 316 | 20240118 | 140900 | 9384805800 | 58500 | 58500 | 58600 | 58500 | 234 |
| 317 | 20240118 | 140800 | 9371107800 | 58500 | 58600 | 58600 | 58500 | 29 |
| 318 | 20240118 | 140700 | 9369410000 | 58600 | 58600 | 58600 | 58500 | 101 |
| 319 | 20240118 | 140600 | 9363493100 | 58500 | 58600 | 58600 | 58500 | 152 |
| 320 | 20240118 | 140500 | 9354594200 | 58600 | 58700 | 58700 | 58600 | 260 |
| 321 | 20240118 | 140400 | 9339350900 | 58600 | 58700 | 58700 | 58600 | 107 |
| 322 | 20240118 | 140300 | 9333070100 | 58700 | 58700 | 58700 | 58700 | 37 |
| 323 | 20240118 | 140200 | 9330898200 | 58700 | 58700 | 58700 | 58600 | 146 |
| 324 | 20240118 | 140100 | 9322328300 | 58600 | 58700 | 58700 | 58600 | 160 |
| 325 | 20240118 | 140000 | 9312937900 | 58500 | 58700 | 58700 | 58500 | 303 |
| 326 | 20240118 | 135900 | 9295176300 | 58700 | 58700 | 58700 | 58700 | 111 |
| 327 | 20240118 | 135800 | 9288660600 | 58600 | 58700 | 58700 | 58600 | 66 |
| 328 | 20240118 | 135700 | 9284791700 | 58700 | 58700 | 58700 | 58600 | 182 |
| 329 | 20240118 | 135600 | 9274110800 | 58600 | 58700 | 58700 | 58600 | 61 |
| 330 | 20240118 | 135500 | 9270530300 | 58700 | 58600 | 58700 | 58600 | 84 |
| 331 | 20240118 | 135400 | 9265599700 | 58600 | 58700 | 58700 | 58600 | 315 |
| 332 | 20240118 | 135300 | 9247124500 | 58700 | 58700 | 58700 | 58700 | 124 |
| 333 | 20240118 | 135200 | 9239845700 | 58700 | 58700 | 58700 | 58500 | 144 |
| 334 | 20240118 | 135100 | 9231401600 | 58700 | 58600 | 58700 | 58500 | 65 |
| 335 | 20240118 | 135000 | 9227593100 | 58600 | 58700 | 58700 | 58600 | 111 |
| 336 | 20240118 | 134900 | 9221084400 | 58700 | 58700 | 58700 | 58600 | 136 |
| 337 | 20240118 | 134800 | 9213103300 | 58600 | 58700 | 58700 | 58500 | 277 |
| 338 | 20240118 | 134700 | 9196872500 | 58700 | 58700 | 58700 | 58500 | 179 |
| 339 | 20240118 | 134600 | 9186381100 | 58700 | 58700 | 58700 | 58600 | 136 |
| 340 | 20240118 | 134500 | 9178401600 | 58700 | 58600 | 58700 | 58600 | 102 |
| 341 | 20240118 | 134400 | 9172420700 | 58600 | 58600 | 58600 | 58500 | 246 |
| 342 | 20240118 | 134300 | 9158005400 | 58700 | 58600 | 58700 | 58600 | 684 |
| 343 | 20240118 | 134200 | 9117920200 | 58700 | 58700 | 58700 | 58600 | 585 |
| 344 | 20240118 | 134100 | 9083581800 | 58800 | 58800 | 58800 | 58700 | 214 |
| 345 | 20240118 | 134000 | 9071008600 | 58800 | 58700 | 58800 | 58700 | 50 |
| 346 | 20240118 | 133900 | 9068069700 | 58800 | 58900 | 58900 | 58800 | 1099 |
| 347 | 20240118 | 133800 | 9003443900 | 58800 | 59000 | 59000 | 58800 | 108 |
| 348 | 20240118 | 133700 | 8997076900 | 59000 | 58900 | 59000 | 58800 | 120 |
| 349 | 20240118 | 133600 | 8990007200 | 58900 | 59000 | 59000 | 58900 | 141 |
| 350 | 20240118 | 133500 | 8981696100 | 59000 | 58900 | 59000 | 58900 | 151 |
| 351 | 20240118 | 133400 | 8972799400 | 59000 | 59000 | 59000 | 58900 | 148 |
| 352 | 20240118 | 133300 | 8964068500 | 58900 | 59000 | 59000 | 58900 | 44 |
| 353 | 20240118 | 133200 | 8961472800 | 58900 | 59000 | 59000 | 58900 | 113 |
| 354 | 20240118 | 133100 | 8954810000 | 59000 | 59000 | 59000 | 58800 | 144 |
| 355 | 20240118 | 133000 | 8946320200 | 59000 | 58800 | 59000 | 58800 | 94 |
| 356 | 20240118 | 132900 | 8940780600 | 58800 | 59000 | 59000 | 58800 | 135 |
| 357 | 20240118 | 132800 | 8932821300 | 59000 | 59000 | 59000 | 58900 | 41 |
| 358 | 20240118 | 132700 | 8930403300 | 59000 | 58900 | 59000 | 58900 | 113 |
| 359 | 20240118 | 132600 | 8923744900 | 58900 | 59000 | 59000 | 58900 | 1271 |
| 360 | 20240118 | 132500 | 8848878200 | 59000 | 59000 | 59000 | 59000 | 74 |
| 361 | 20240118 | 132400 | 8844512200 | 59000 | 58900 | 59000 | 58900 | 133 |
| 362 | 20240118 | 132300 | 8836665800 | 58900 | 59000 | 59000 | 58900 | 72 |
| 363 | 20240118 | 132200 | 8832419800 | 58900 | 59100 | 59100 | 58900 | 124 |
| 364 | 20240118 | 132100 | 8825105700 | 59000 | 59000 | 59100 | 58900 | 112 |
| 365 | 20240118 | 132000 | 8818491000 | 59100 | 59100 | 59100 | 59000 | 94 |
| 366 | 20240118 | 131900 | 8812936100 | 59000 | 59100 | 59100 | 59000 | 88 |
| 367 | 20240118 | 131800 | 8807736200 | 59000 | 59100 | 59100 | 58900 | 201 |
| 368 | 20240118 | 131700 | 8795859400 | 59000 | 59100 | 59100 | 59000 | 38 |
| 369 | 20240118 | 131600 | 8793614200 | 59100 | 59000 | 59100 | 59000 | 68 |
| 370 | 20240118 | 131500 | 8789596500 | 59000 | 59100 | 59100 | 58900 | 148 |
| 371 | 20240118 | 131400 | 8780852000 | 59000 | 59100 | 59100 | 58900 | 113 |
| 372 | 20240118 | 131300 | 8774175600 | 59000 | 59000 | 59100 | 58900 | 81 |
| 373 | 20240118 | 131200 | 8769397100 | 59000 | 59000 | 59100 | 58900 | 208 |
| 374 | 20240118 | 131100 | 8757109300 | 59000 | 59000 | 59000 | 58900 | 89 |
| 375 | 20240118 | 131000 | 8751858500 | 59000 | 59100 | 59100 | 59000 | 108 |
| 376 | 20240118 | 130900 | 8745484700 | 59000 | 59000 | 59000 | 58900 | 128 |
| 377 | 20240118 | 130800 | 8737933000 | 59000 | 58900 | 59000 | 58900 | 237 |
| 378 | 20240118 | 130700 | 8723959000 | 59000 | 59000 | 59000 | 58900 | 128 |
| 379 | 20240118 | 130600 | 8716407100 | 59000 | 59000 | 59000 | 59000 | 889 |
| 380 | 20240118 | 130500 | 8663956100 | 59000 | 59000 | 59000 | 58900 | 208 |
| 381 | 20240118 | 130400 | 8651684600 | 59000 | 59000 | 59000 | 58900 | 136 |
| 382 | 20240118 | 130300 | 8643663000 | 58900 | 59000 | 59000 | 58900 | 145 |
| 383 | 20240118 | 130200 | 8635109700 | 58900 | 59000 | 59000 | 58900 | 95 |
| 384 | 20240118 | 130100 | 8629506300 | 58900 | 58900 | 59000 | 58900 | 218 |
| 385 | 20240118 | 130000 | 8616653500 | 58900 | 59000 | 59000 | 58900 | 119 |
| 386 | 20240118 | 125900 | 8609633700 | 59000 | 59000 | 59000 | 58900 | 105 |
| 387 | 20240118 | 125800 | 8603442200 | 59000 | 59000 | 59000 | 58900 | 184 |
| 388 | 20240118 | 125700 | 8592587800 | 59000 | 59000 | 59000 | 58900 | 104 |
| 389 | 20240118 | 125600 | 8586452000 | 59000 | 59000 | 59100 | 58900 | 414 |
| 390 | 20240118 | 125500 | 8562027800 | 59000 | 59000 | 59000 | 58900 | 176 |
| 391 | 20240118 | 125400 | 8551646000 | 59000 | 58900 | 59000 | 58900 | 178 |
| 392 | 20240118 | 125300 | 8541148200 | 58900 | 59100 | 59100 | 58900 | 639 |
| 393 | 20240118 | 125200 | 8503445500 | 59100 | 59100 | 59100 | 59000 | 461 |
| 394 | 20240118 | 125100 | 8476245200 | 58900 | 59100 | 59100 | 58900 | 285 |
| 395 | 20240118 | 125000 | 8459411000 | 59000 | 58900 | 59100 | 58900 | 79 |
| 396 | 20240118 | 124900 | 8454745600 | 58900 | 59100 | 59100 | 58900 | 1103 |
| 397 | 20240118 | 124800 | 8389773700 | 59100 | 59000 | 59100 | 58900 | 223 |
| 398 | 20240118 | 124700 | 8376610800 | 59000 | 59000 | 59100 | 58900 | 136 |
| 399 | 20240118 | 124600 | 8368583500 | 59000 | 59100 | 59100 | 59000 | 42 |
| 400 | 20240118 | 124500 | 8366101700 | 59000 | 59000 | 59100 | 58900 | 154 |
| 401 | 20240118 | 124400 | 8357001200 | 59100 | 59100 | 59100 | 59000 | 119 |
| 402 | 20240118 | 124300 | 8349970700 | 59100 | 59000 | 59100 | 59000 | 90 |
| 403 | 20240118 | 124200 | 8344652300 | 59000 | 59100 | 59100 | 59000 | 159 |
| 404 | 20240118 | 124100 | 8335261000 | 59100 | 59000 | 59100 | 59000 | 119 |
| 405 | 20240118 | 124000 | 8328228300 | 59100 | 59100 | 59100 | 59100 | 55 |
| 406 | 20240118 | 123900 | 8324977800 | 59000 | 59100 | 59100 | 59000 | 218 |
| 407 | 20240118 | 123800 | 8312096800 | 59100 | 59100 | 59100 | 59000 | 134 |
| 408 | 20240118 | 123700 | 8304178500 | 59100 | 58900 | 59100 | 58900 | 79 |
| 409 | 20240118 | 123600 | 8299513700 | 59000 | 59000 | 59100 | 59000 | 120 |
| 410 | 20240118 | 123500 | 8292432800 | 59000 | 58900 | 59000 | 58900 | 161 |
| 411 | 20240118 | 123400 | 8282934800 | 58900 | 59100 | 59100 | 58900 | 868 |
| 412 | 20240118 | 123300 | 8231718800 | 59100 | 59100 | 59100 | 59000 | 468 |
| 413 | 20240118 | 123200 | 8204062300 | 59100 | 59100 | 59100 | 59000 | 105 |
| 414 | 20240118 | 123100 | 8197857800 | 59100 | 59000 | 59100 | 59000 | 1051 |
| 415 | 20240118 | 123000 | 8135840900 | 59000 | 59100 | 59100 | 59000 | 173 |
| 416 | 20240118 | 122900 | 8125617000 | 59100 | 59100 | 59100 | 59100 | 30 |
| 417 | 20240118 | 122800 | 8123844000 | 59100 | 59200 | 59200 | 59000 | 446 |
| 418 | 20240118 | 122700 | 8097479700 | 59200 | 59200 | 59200 | 59100 | 146 |
| 419 | 20240118 | 122600 | 8088837700 | 59200 | 59200 | 59200 | 59100 | 607 |
| 420 | 20240118 | 122500 | 8052954900 | 59200 | 59200 | 59200 | 59200 | 104 |
| 421 | 20240118 | 122400 | 8046798100 | 59200 | 59200 | 59200 | 59100 | 354 |
| 422 | 20240118 | 122300 | 8025841500 | 59200 | 59200 | 59200 | 59200 | 85 |
| 423 | 20240118 | 122200 | 8020809500 | 59200 | 59200 | 59200 | 59100 | 150 |
| 424 | 20240118 | 122100 | 8011932100 | 59200 | 59200 | 59200 | 59200 | 118 |
| 425 | 20240118 | 122000 | 8004946500 | 59200 | 59200 | 59200 | 59100 | 137 |
| 426 | 20240118 | 121900 | 7996836300 | 59200 | 59200 | 59200 | 59200 | 104 |
| 427 | 20240118 | 121800 | 7990679500 | 59200 | 59200 | 59200 | 59000 | 192 |
| 428 | 20240118 | 121700 | 7979335500 | 59200 | 59200 | 59200 | 59200 | 84 |
| 429 | 20240118 | 121600 | 7974362700 | 59200 | 59200 | 59200 | 59100 | 155 |
| 430 | 20240118 | 121500 | 7965187000 | 59100 | 59200 | 59200 | 59100 | 320 |
| 431 | 20240118 | 121400 | 7946263000 | 59200 | 59200 | 59200 | 59100 | 58 |
| 432 | 20240118 | 121300 | 7942829600 | 59200 | 59100 | 59200 | 59100 | 103 |
| 433 | 20240118 | 121200 | 7936737000 | 59100 | 59200 | 59200 | 59100 | 321 |
| 434 | 20240118 | 121100 | 7917741300 | 59100 | 59200 | 59200 | 59100 | 176 |
| 435 | 20240118 | 121000 | 7907325100 | 59200 | 59200 | 59200 | 59100 | 189 |
| 436 | 20240118 | 120900 | 7896137500 | 59200 | 59200 | 59200 | 59200 | 221 |
| 437 | 20240118 | 120800 | 7883054300 | 59100 | 59100 | 59200 | 59100 | 226 |
| 438 | 20240118 | 120700 | 7869678600 | 59200 | 59200 | 59200 | 59200 | 144 |
| 439 | 20240118 | 120600 | 7861153800 | 59200 | 59200 | 59200 | 59100 | 87 |
| 440 | 20240118 | 120500 | 7856004500 | 59200 | 59100 | 59200 | 59100 | 119 |
| 441 | 20240118 | 120400 | 7848960600 | 59100 | 59200 | 59200 | 59100 | 113 |
| 442 | 20240118 | 120300 | 7842277100 | 59200 | 59100 | 59200 | 59100 | 163 |
| 443 | 20240118 | 120200 | 7832639000 | 59200 | 59100 | 59200 | 59000 | 812 |
| 444 | 20240118 | 120100 | 7784645200 | 59200 | 59300 | 59300 | 59200 | 62 |
| 445 | 20240118 | 120000 | 7780969600 | 59300 | 59300 | 59400 | 59100 | 529 |
| 446 | 20240118 | 115900 | 7749632900 | 59400 | 59300 | 59400 | 59100 | 275 |
| 447 | 20240118 | 115800 | 7733320300 | 59200 | 59300 | 59400 | 59200 | 202 |
| 448 | 20240118 | 115700 | 7721342400 | 59300 | 59300 | 59400 | 59200 | 707 |
| 449 | 20240118 | 115600 | 7679457700 | 59300 | 59300 | 59400 | 59300 | 297 |
| 450 | 20240118 | 115500 | 7661824700 | 59300 | 59400 | 59400 | 59300 | 138 |
| 451 | 20240118 | 115400 | 7653633200 | 59300 | 59400 | 59400 | 59300 | 262 |
| 452 | 20240118 | 115300 | 7638070700 | 59400 | 59300 | 59400 | 59300 | 298 |
| 453 | 20240118 | 115200 | 7620379600 | 59300 | 59300 | 59400 | 59200 | 315 |
| 454 | 20240118 | 115100 | 7601697700 | 59300 | 59300 | 59300 | 59200 | 181 |
| 455 | 20240118 | 115000 | 7590965900 | 59300 | 59200 | 59300 | 59200 | 187 |
| 456 | 20240118 | 114900 | 7579876900 | 59300 | 59400 | 59400 | 59300 | 769 |
| 457 | 20240118 | 114800 | 7534237000 | 59400 | 59300 | 59400 | 59300 | 86 |
| 458 | 20240118 | 114700 | 7529131100 | 59400 | 59400 | 59400 | 59400 | 267 |
| 459 | 20240118 | 114600 | 7513271300 | 59400 | 59300 | 59400 | 59300 | 278 |
| 460 | 20240118 | 114500 | 7496758300 | 59400 | 59500 | 59500 | 59300 | 1260 |
| 461 | 20240118 | 114400 | 7421916300 | 59500 | 59500 | 59500 | 59400 | 599 |
| 462 | 20240118 | 114300 | 7386286700 | 59400 | 59500 | 59500 | 59400 | 559 |
| 463 | 20240118 | 114200 | 7353067000 | 59500 | 59400 | 59500 | 59400 | 181 |
| 464 | 20240118 | 114100 | 7342300100 | 59500 | 59400 | 59500 | 59400 | 1366 |
| 465 | 20240118 | 114000 | 7261026800 | 59400 | 59500 | 59500 | 59400 | 280 |
| 466 | 20240118 | 113900 | 7244378500 | 59500 | 59500 | 59500 | 59400 | 185 |
| 467 | 20240118 | 113800 | 7233379600 | 59500 | 59400 | 59500 | 59400 | 593 |
| 468 | 20240118 | 113700 | 7198127800 | 59400 | 59500 | 59500 | 59400 | 241 |
| 469 | 20240118 | 113600 | 7183798800 | 59500 | 59400 | 59500 | 59400 | 315 |
| 470 | 20240118 | 113500 | 7165057400 | 59500 | 59500 | 59500 | 59400 | 196 |
| 471 | 20240118 | 113400 | 7153398000 | 59500 | 59500 | 59500 | 59500 | 295 |
| 472 | 20240118 | 113300 | 7135845500 | 59500 | 59400 | 59500 | 59400 | 488 |
| 473 | 20240118 | 113200 | 7106829400 | 59500 | 59500 | 59500 | 59400 | 218 |
| 474 | 20240118 | 113100 | 7093859400 | 59500 | 59500 | 59500 | 59400 | 106 |
| 475 | 20240118 | 113000 | 7087554700 | 59500 | 59400 | 59500 | 59300 | 191 |
| 476 | 20240118 | 112900 | 7076214400 | 59400 | 59400 | 59400 | 59300 | 347 |
| 477 | 20240118 | 112800 | 7055605500 | 59300 | 59500 | 59500 | 59300 | 368 |
| 478 | 20240118 | 112700 | 7033746900 | 59500 | 59500 | 59500 | 59400 | 746 |
| 479 | 20240118 | 112600 | 6989392900 | 59500 | 59500 | 59500 | 59400 | 2661 |
| 480 | 20240118 | 112500 | 6831069900 | 59500 | 59500 | 59500 | 59400 | 369 |
| 481 | 20240118 | 112400 | 6809116100 | 59500 | 59400 | 59500 | 59400 | 357 |
| 482 | 20240118 | 112300 | 6787877000 | 59500 | 59500 | 59500 | 59400 | 235 |
| 483 | 20240118 | 112200 | 6773898100 | 59500 | 59500 | 59500 | 59400 | 253 |
| 484 | 20240118 | 112100 | 6758845400 | 59500 | 59500 | 59500 | 59400 | 256 |
| 485 | 20240118 | 112000 | 6743613700 | 59500 | 59400 | 59500 | 59400 | 384 |
| 486 | 20240118 | 111900 | 6720793100 | 59500 | 59500 | 59500 | 59400 | 412 |
| 487 | 20240118 | 111800 | 6696299400 | 59500 | 59500 | 59500 | 59400 | 398 |
| 488 | 20240118 | 111700 | 6672638000 | 59500 | 59500 | 59500 | 59400 | 246 |
| 489 | 20240118 | 111600 | 6658005500 | 59500 | 59500 | 59500 | 59400 | 334 |
| 490 | 20240118 | 111500 | 6638139800 | 59500 | 59400 | 59500 | 59300 | 5459 |
| 491 | 20240118 | 111400 | 6313848900 | 59400 | 59400 | 59400 | 59400 | 395 |
| 492 | 20240118 | 111300 | 6290385900 | 59400 | 59400 | 59400 | 59300 | 137 |
| 493 | 20240118 | 111200 | 6282248300 | 59400 | 59300 | 59400 | 59300 | 555 |
| 494 | 20240118 | 111100 | 6249302300 | 59400 | 59400 | 59400 | 59300 | 1203 |
| 495 | 20240118 | 111000 | 6177951900 | 59400 | 59400 | 59400 | 59300 | 691 |
| 496 | 20240118 | 110900 | 6136912100 | 59300 | 59300 | 59300 | 59200 | 2676 |
| 497 | 20240118 | 110800 | 5978225700 | 59200 | 59300 | 59300 | 59200 | 252 |
| 498 | 20240118 | 110700 | 5963282600 | 59300 | 59200 | 59300 | 59200 | 33 |
| 499 | 20240118 | 110600 | 5961326300 | 59100 | 59300 | 59300 | 59100 | 355 |
| 500 | 20240118 | 110500 | 5940296500 | 59300 | 59300 | 59300 | 59200 | 217 |
| 501 | 20240118 | 110400 | 5927430700 | 59300 | 59300 | 59300 | 59100 | 496 |
| 502 | 20240118 | 110300 | 5898062500 | 59200 | 59300 | 59300 | 59200 | 283 |
| 503 | 20240118 | 110200 | 5881283300 | 59200 | 59300 | 59300 | 59200 | 476 |
| 504 | 20240118 | 110100 | 5853090700 | 59300 | 59300 | 59300 | 59200 | 491 |
| 505 | 20240118 | 110000 | 5823998000 | 59300 | 59300 | 59300 | 59200 | 490 |
| 506 | 20240118 | 105900 | 5794960900 | 59300 | 59300 | 59300 | 59200 | 239 |
| 507 | 20240118 | 105800 | 5780788600 | 59300 | 59300 | 59300 | 59200 | 235 |
| 508 | 20240118 | 105700 | 5766868900 | 59200 | 59200 | 59300 | 59100 | 379 |
| 509 | 20240118 | 105600 | 5744416600 | 59200 | 59200 | 59300 | 59100 | 619 |
| 510 | 20240118 | 105500 | 5707769400 | 59200 | 59200 | 59300 | 59200 | 466 |
| 511 | 20240118 | 105400 | 5680146000 | 59200 | 59200 | 59300 | 59200 | 292 |
| 512 | 20240118 | 105300 | 5662841500 | 59300 | 59300 | 59300 | 59200 | 356 |
| 513 | 20240118 | 105200 | 5641743700 | 59200 | 59300 | 59300 | 59200 | 169 |
| 514 | 20240118 | 105100 | 5631723900 | 59300 | 59200 | 59300 | 59200 | 223 |
| 515 | 20240118 | 105000 | 5618503000 | 59200 | 59300 | 59300 | 59200 | 518 |
| 516 | 20240118 | 104900 | 5587816700 | 59300 | 59200 | 59300 | 59200 | 421 |
| 517 | 20240118 | 104800 | 5562882000 | 59300 | 59200 | 59300 | 59200 | 550 |
| 518 | 20240118 | 104700 | 5530277500 | 59200 | 59300 | 59300 | 59200 | 265 |
| 519 | 20240118 | 104600 | 5514570700 | 59300 | 59300 | 59300 | 59200 | 243 |
| 520 | 20240118 | 104500 | 5500163200 | 59300 | 59300 | 59300 | 59200 | 296 |
| 521 | 20240118 | 104400 | 5482611000 | 59300 | 59200 | 59300 | 59100 | 264 |
| 522 | 20240118 | 104300 | 5466984600 | 59200 | 59200 | 59300 | 59100 | 587 |
| 523 | 20240118 | 104200 | 5432227500 | 59200 | 59200 | 59200 | 59100 | 1307 |
| 524 | 20240118 | 104100 | 5354869200 | 59200 | 59100 | 59200 | 59100 | 201 |
| 525 | 20240118 | 104000 | 5342983500 | 59200 | 59200 | 59200 | 59100 | 383 |
| 526 | 20240118 | 103900 | 5320310900 | 59200 | 59100 | 59200 | 59100 | 369 |
| 527 | 20240118 | 103800 | 5298493200 | 59100 | 59100 | 59200 | 59000 | 402 |
| 528 | 20240118 | 103700 | 5274735000 | 59100 | 59100 | 59200 | 59100 | 1288 |
| 529 | 20240118 | 103600 | 5198603500 | 59000 | 59200 | 59200 | 58000 | 5382 |
| 530 | 20240118 | 103500 | 4883195100 | 59200 | 59200 | 59200 | 59100 | 768 |
| 531 | 20240118 | 103400 | 4837735600 | 59200 | 59200 | 59300 | 59200 | 208 |
| 532 | 20240118 | 103300 | 4825410700 | 59300 | 59200 | 59300 | 59200 | 312 |
| 533 | 20240118 | 103200 | 4806912000 | 59300 | 59300 | 59300 | 59200 | 250 |
| 534 | 20240118 | 103100 | 4792092700 | 59300 | 59300 | 59300 | 59200 | 411 |
| 535 | 20240118 | 103000 | 4767740800 | 59200 | 59300 | 59300 | 59200 | 234 |
| 536 | 20240118 | 102900 | 4753864900 | 59300 | 59300 | 59300 | 59200 | 233 |
| 537 | 20240118 | 102800 | 4740060100 | 59300 | 59300 | 59300 | 59200 | 296 |
| 538 | 20240118 | 102700 | 4722513000 | 59300 | 59300 | 59300 | 59200 | 390 |
| 539 | 20240118 | 102600 | 4699386600 | 59300 | 59300 | 59300 | 59200 | 186 |
| 540 | 20240118 | 102500 | 4688358200 | 59300 | 59200 | 59300 | 59200 | 523 |
| 541 | 20240118 | 102400 | 4657344400 | 59300 | 59200 | 59300 | 59200 | 377 |
| 542 | 20240118 | 102300 | 4634993000 | 59200 | 59300 | 59300 | 59200 | 922 |
| 543 | 20240118 | 102200 | 4580387100 | 59200 | 59300 | 59300 | 59200 | 672 |
| 544 | 20240118 | 102100 | 4540550600 | 59300 | 59300 | 59300 | 59200 | 1107 |
| 545 | 20240118 | 102000 | 4474910600 | 59300 | 59300 | 59300 | 59200 | 411 |
| 546 | 20240118 | 101900 | 4450541500 | 59300 | 59200 | 59300 | 59100 | 328 |
| 547 | 20240118 | 101800 | 4431121100 | 59200 | 59200 | 59200 | 59100 | 236 |
| 548 | 20240118 | 101700 | 4417150100 | 59200 | 59200 | 59200 | 59100 | 729 |
| 549 | 20240118 | 101600 | 4374023200 | 59200 | 59100 | 59200 | 59100 | 392 |
| 550 | 20240118 | 101500 | 4350823100 | 59100 | 59100 | 59200 | 59100 | 214 |
| 551 | 20240118 | 101400 | 4338157500 | 59200 | 59000 | 59200 | 58900 | 2453 |
| 552 | 20240118 | 101300 | 4193058500 | 59000 | 59100 | 59100 | 59000 | 756 |
| 553 | 20240118 | 101200 | 4148449300 | 59100 | 59200 | 59200 | 59000 | 737 |
| 554 | 20240118 | 101100 | 4104883000 | 59200 | 59100 | 59200 | 59100 | 436 |
| 555 | 20240118 | 101000 | 4079075800 | 59200 | 59100 | 59200 | 59000 | 1198 |
| 556 | 20240118 | 100900 | 4008307300 | 59000 | 59100 | 59200 | 59000 | 293 |
| 557 | 20240118 | 100800 | 3990983200 | 59200 | 59000 | 59200 | 59000 | 449 |
| 558 | 20240118 | 100700 | 3964429100 | 59100 | 59100 | 59100 | 59100 | 362 |
| 559 | 20240118 | 100600 | 3943034900 | 59100 | 59100 | 59100 | 59000 | 337 |
| 560 | 20240118 | 100500 | 3923118300 | 59000 | 59100 | 59100 | 59000 | 243 |
| 561 | 20240118 | 100400 | 3908762100 | 59100 | 59000 | 59100 | 58900 | 722 |
| 562 | 20240118 | 100300 | 3866140000 | 59000 | 58900 | 59000 | 58800 | 317 |
| 563 | 20240118 | 100200 | 3847470400 | 59000 | 59200 | 59200 | 58800 | 4096 |
| 564 | 20240118 | 100100 | 3605545900 | 59300 | 59300 | 59300 | 59200 | 645 |
| 565 | 20240118 | 100000 | 3567309100 | 59200 | 59300 | 59300 | 59200 | 261 |
| 566 | 20240118 | 095900 | 3551833300 | 59300 | 59200 | 59300 | 59200 | 607 |
| 567 | 20240118 | 095800 | 3515846300 | 59300 | 59100 | 59300 | 59100 | 771 |
| 568 | 20240118 | 095700 | 3470137200 | 59100 | 59100 | 59300 | 59100 | 2695 |
| 569 | 20240118 | 095600 | 3310597100 | 59200 | 59200 | 59200 | 59100 | 1188 |
| 570 | 20240118 | 095500 | 3240280500 | 59200 | 59200 | 59200 | 59100 | 2261 |
| 571 | 20240118 | 095400 | 3106434800 | 59200 | 59200 | 59200 | 59100 | 675 |
| 572 | 20240118 | 095300 | 3066495000 | 59200 | 59100 | 59200 | 59100 | 548 |
| 573 | 20240118 | 095200 | 3034061900 | 59100 | 59100 | 59100 | 59000 | 633 |
| 574 | 20240118 | 095100 | 2996657700 | 59100 | 59100 | 59100 | 59000 | 981 |
| 575 | 20240118 | 095000 | 2938701600 | 59100 | 59100 | 59100 | 59000 | 1402 |
| 576 | 20240118 | 094900 | 2855866900 | 59100 | 59000 | 59100 | 59000 | 637 |
| 577 | 20240118 | 094800 | 2818246300 | 59000 | 59100 | 59100 | 59000 | 389 |
| 578 | 20240118 | 094700 | 2795262100 | 59100 | 59000 | 59100 | 58900 | 1693 |
| 579 | 20240118 | 094600 | 2695382500 | 58900 | 59000 | 59000 | 58900 | 455 |
| 580 | 20240118 | 094500 | 2668542700 | 59000 | 58800 | 59000 | 58800 | 289 |
| 581 | 20240118 | 094400 | 2651505700 | 59000 | 59000 | 59000 | 58900 | 1126 |
| 582 | 20240118 | 094300 | 2585131600 | 59000 | 59000 | 59000 | 58900 | 523 |
| 583 | 20240118 | 094200 | 2554280200 | 59000 | 58900 | 59100 | 58900 | 554 |
| 584 | 20240118 | 094100 | 2521543000 | 58900 | 59100 | 59200 | 58900 | 1177 |
| 585 | 20240118 | 094000 | 2452060800 | 59100 | 59100 | 59200 | 59000 | 1097 |
| 586 | 20240118 | 093900 | 2387223100 | 59100 | 59000 | 59200 | 59000 | 1382 |
| 587 | 20240118 | 093800 | 2305495900 | 59100 | 58800 | 59100 | 58800 | 5323 |
| 588 | 20240118 | 093700 | 1991595300 | 58800 | 58700 | 58800 | 58700 | 2418 |
| 589 | 20240118 | 093600 | 1849446700 | 58700 | 58700 | 58700 | 58600 | 1927 |
| 590 | 20240118 | 093500 | 1736364600 | 58600 | 58700 | 58700 | 58600 | 463 |
| 591 | 20240118 | 093400 | 1709192900 | 58700 | 58500 | 58800 | 58500 | 5829 |
| 592 | 20240118 | 093300 | 1367812300 | 58400 | 58200 | 58500 | 58200 | 3559 |
| 593 | 20240118 | 093200 | 1160022400 | 58200 | 58200 | 58200 | 58100 | 343 |
| 594 | 20240118 | 093100 | 1140060400 | 58200 | 58200 | 58200 | 58200 | 1244 |
| 595 | 20240118 | 093000 | 1067659600 | 58200 | 58200 | 58200 | 58100 | 443 |
| 596 | 20240118 | 092900 | 1041896900 | 58200 | 58200 | 58200 | 58100 | 378 |
| 597 | 20240118 | 092800 | 1019897400 | 58200 | 58200 | 58200 | 58100 | 421 |
| 598 | 20240118 | 092700 | 995401200 | 58200 | 58100 | 58200 | 58100 | 292 |
| 599 | 20240118 | 092600 | 978416500 | 58200 | 57800 | 58200 | 57800 | 8420 |
| 600 | 20240118 | 092500 | 489842000 | 57800 | 57800 | 57900 | 57800 | 296 |
| 601 | 20240118 | 092400 | 472711500 | 57800 | 57800 | 57800 | 57800 | 52 |
| 602 | 20240118 | 092300 | 469705900 | 57800 | 57700 | 57800 | 57700 | 122 |
| 603 | 20240118 | 092200 | 462655800 | 57800 | 58000 | 58000 | 57600 | 590 |
| 604 | 20240118 | 092100 | 428615400 | 58000 | 58000 | 58000 | 58000 | 1 |
| 605 | 20240118 | 092000 | 428557400 | 58000 | 57900 | 58000 | 57900 | 145 |
| 606 | 20240118 | 091900 | 420160600 | 58000 | 58100 | 58100 | 58000 | 493 |
| 607 | 20240118 | 091800 | 391566500 | 58000 | 58000 | 58100 | 58000 | 15 |
| 608 | 20240118 | 091700 | 390696400 | 58000 | 58000 | 58100 | 58000 | 100 |
| 609 | 20240118 | 091600 | 384893400 | 58100 | 58100 | 58100 | 58000 | 57 |
| 610 | 20240118 | 091500 | 381584100 | 58000 | 58100 | 58100 | 58000 | 66 |
| 611 | 20240118 | 091400 | 377755000 | 58000 | 58100 | 58100 | 58000 | 182 |
| 612 | 20240118 | 091300 | 367196500 | 58100 | 58100 | 58100 | 58000 | 39 |
| 613 | 20240118 | 091200 | 364933700 | 58100 | 58100 | 58100 | 58000 | 462 |
| 614 | 20240118 | 091100 | 338126500 | 58000 | 58000 | 58100 | 58000 | 336 |
| 615 | 20240118 | 091000 | 318638300 | 58000 | 57900 | 58000 | 57700 | 388 |
| 616 | 20240118 | 090900 | 296189300 | 58000 | 57900 | 58000 | 57900 | 304 |
| 617 | 20240118 | 090800 | 278587600 | 58000 | 58000 | 58100 | 57900 | 339 |
| 618 | 20240118 | 090700 | 258946600 | 58100 | 58000 | 58200 | 58000 | 369 |
| 619 | 20240118 | 090600 | 237515800 | 58000 | 58000 | 58000 | 57900 | 75 |
| 620 | 20240118 | 090500 | 233166800 | 58000 | 57700 | 58000 | 57700 | 3067 |
| 621 | 20240118 | 090400 | 55751100 | 57700 | 57800 | 57800 | 57700 | 484 |
| 622 | 20240118 | 090300 | 27795200 | 57700 | 57700 | 57800 | 57700 | 114 |
| 623 | 20240118 | 090200 | 21217200 | 57700 | 57500 | 57800 | 57500 | 57 |
| 624 | 20240118 | 090100 | 17936500 | 57400 | 57400 | 57400 | 57200 | 163 |
| 625 | 20240118 | 090000 | 8582300 | 57400 | 57200 | 57500 | 57200 | 142 |