32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 3 | 20240118 | 185300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 4 | 20240118 | 185200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 5 | 20240118 | 185100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 6 | 20240118 | 185000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 7 | 20240118 | 184900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 8 | 20240118 | 184800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 9 | 20240118 | 184700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 10 | 20240118 | 184600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 11 | 20240118 | 184500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 12 | 20240118 | 184400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 13 | 20240118 | 184300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 14 | 20240118 | 184200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 15 | 20240118 | 184100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 16 | 20240118 | 184000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 17 | 20240118 | 183900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 18 | 20240118 | 183800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 19 | 20240118 | 183700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 20 | 20240118 | 183600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 21 | 20240118 | 183500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 22 | 20240118 | 183400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 23 | 20240118 | 183300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 24 | 20240118 | 183200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 25 | 20240118 | 183100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 26 | 20240118 | 183000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 27 | 20240118 | 182900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 28 | 20240118 | 182800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 29 | 20240118 | 182700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 30 | 20240118 | 182600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 31 | 20240118 | 182500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 32 | 20240118 | 182400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 33 | 20240118 | 182300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 34 | 20240118 | 182200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 35 | 20240118 | 182100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 36 | 20240118 | 182000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 37 | 20240118 | 181900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 38 | 20240118 | 181800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 39 | 20240118 | 181700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 40 | 20240118 | 181600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 41 | 20240118 | 181500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 42 | 20240118 | 181400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 43 | 20240118 | 181300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 44 | 20240118 | 181200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 45 | 20240118 | 181100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 46 | 20240118 | 181000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 47 | 20240118 | 180900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 48 | 20240118 | 180800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 49 | 20240118 | 180700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 50 | 20240118 | 180600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 51 | 20240118 | 180500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 52 | 20240118 | 180400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 53 | 20240118 | 180300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 54 | 20240118 | 180200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 55 | 20240118 | 180100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 56 | 20240118 | 180000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 57 | 20240118 | 175900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 58 | 20240118 | 175800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 59 | 20240118 | 175700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 60 | 20240118 | 175600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 61 | 20240118 | 175500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 62 | 20240118 | 175400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 63 | 20240118 | 175300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 64 | 20240118 | 175200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 65 | 20240118 | 175100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 66 | 20240118 | 175000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 67 | 20240118 | 174900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 68 | 20240118 | 174800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 69 | 20240118 | 174700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 70 | 20240118 | 174600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 71 | 20240118 | 174500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 72 | 20240118 | 174400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 73 | 20240118 | 174300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 74 | 20240118 | 174200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 75 | 20240118 | 174100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 76 | 20240118 | 174000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 77 | 20240118 | 173900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 78 | 20240118 | 173800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 79 | 20240118 | 173700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 80 | 20240118 | 173600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 81 | 20240118 | 173500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 82 | 20240118 | 173400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 83 | 20240118 | 173300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 84 | 20240118 | 173200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 85 | 20240118 | 173100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 86 | 20240118 | 173000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 87 | 20240118 | 172900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 88 | 20240118 | 172800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 89 | 20240118 | 172700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 90 | 20240118 | 172600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 91 | 20240118 | 172500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 92 | 20240118 | 172400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 93 | 20240118 | 172300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 94 | 20240118 | 172200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 95 | 20240118 | 172100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 96 | 20240118 | 172000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 97 | 20240118 | 171900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 98 | 20240118 | 171800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 99 | 20240118 | 171700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 100 | 20240118 | 171600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 101 | 20240118 | 171500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 102 | 20240118 | 171400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 103 | 20240118 | 171300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 104 | 20240118 | 171200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 105 | 20240118 | 171100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 106 | 20240118 | 171000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 107 | 20240118 | 170900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 108 | 20240118 | 170800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 109 | 20240118 | 170700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 110 | 20240118 | 170600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 111 | 20240118 | 170500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 112 | 20240118 | 170400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 113 | 20240118 | 170300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 114 | 20240118 | 170200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 115 | 20240118 | 170100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 116 | 20240118 | 170000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 117 | 20240118 | 165900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 118 | 20240118 | 165800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 119 | 20240118 | 165700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 120 | 20240118 | 165600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 121 | 20240118 | 165500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 122 | 20240118 | 165400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 123 | 20240118 | 165300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 124 | 20240118 | 165200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 125 | 20240118 | 165100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 126 | 20240118 | 165000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 127 | 20240118 | 164900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 128 | 20240118 | 164800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 129 | 20240118 | 164700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 130 | 20240118 | 164600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 131 | 20240118 | 164500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 132 | 20240118 | 164400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 133 | 20240118 | 164300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 134 | 20240118 | 164200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 135 | 20240118 | 164100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 136 | 20240118 | 164000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 137 | 20240118 | 163900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 138 | 20240118 | 163800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 139 | 20240118 | 163700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 140 | 20240118 | 163600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 141 | 20240118 | 163500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 142 | 20240118 | 163400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 143 | 20240118 | 163300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 144 | 20240118 | 163200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 145 | 20240118 | 163100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 146 | 20240118 | 163000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 147 | 20240118 | 162900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 148 | 20240118 | 162800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 149 | 20240118 | 162700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 150 | 20240118 | 162600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 151 | 20240118 | 162500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 152 | 20240118 | 162400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 153 | 20240118 | 162300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 154 | 20240118 | 162200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 155 | 20240118 | 162100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 156 | 20240118 | 162000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 157 | 20240118 | 161900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 158 | 20240118 | 161800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 159 | 20240118 | 161700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 160 | 20240118 | 161600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 161 | 20240118 | 161500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 162 | 20240118 | 161400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 163 | 20240118 | 161300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 164 | 20240118 | 161200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 165 | 20240118 | 161100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 166 | 20240118 | 161000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 167 | 20240118 | 160900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 168 | 20240118 | 160800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 169 | 20240118 | 160700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 170 | 20240118 | 160600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 171 | 20240118 | 160500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 172 | 20240118 | 160400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 173 | 20240118 | 160300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 174 | 20240118 | 160200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 175 | 20240118 | 160100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 176 | 20240118 | 160000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 177 | 20240118 | 155900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 178 | 20240118 | 155800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 179 | 20240118 | 155700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 180 | 20240118 | 155600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 181 | 20240118 | 155500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 182 | 20240118 | 155400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 183 | 20240118 | 155300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 184 | 20240118 | 155200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 185 | 20240118 | 155100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 186 | 20240118 | 155000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 187 | 20240118 | 154900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 188 | 20240118 | 154800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 189 | 20240118 | 154700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 190 | 20240118 | 154600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 191 | 20240118 | 154500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 192 | 20240118 | 154400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 193 | 20240118 | 154300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 194 | 20240118 | 154200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 195 | 20240118 | 154100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 196 | 20240118 | 154000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 197 | 20240118 | 153900 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 198 | 20240118 | 153800 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 199 | 20240118 | 153700 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 200 | 20240118 | 153600 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 201 | 20240118 | 153500 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 202 | 20240118 | 153400 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 203 | 20240118 | 153300 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 204 | 20240118 | 153200 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 205 | 20240118 | 153100 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 0 |
| 206 | 20240118 | 153000 | 19191599900 | 95400 | 95400 | 95400 | 95400 | 6670 |
| 207 | 20240118 | 152900 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 208 | 20240118 | 152800 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 209 | 20240118 | 152700 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 210 | 20240118 | 152600 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 211 | 20240118 | 152500 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 212 | 20240118 | 152400 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 213 | 20240118 | 152300 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 214 | 20240118 | 152200 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 215 | 20240118 | 152100 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 216 | 20240118 | 152000 | 18555281900 | 95800 | 95800 | 95800 | 95800 | 0 |
| 217 | 20240118 | 151900 | 18555281900 | 95800 | 95900 | 95900 | 95700 | 148 |
| 218 | 20240118 | 151800 | 18541101600 | 95900 | 96000 | 96000 | 95800 | 662 |
| 219 | 20240118 | 151700 | 18477607100 | 96000 | 96000 | 96000 | 95900 | 582 |
| 220 | 20240118 | 151600 | 18421747800 | 96000 | 96000 | 96000 | 95900 | 645 |
| 221 | 20240118 | 151500 | 18359843400 | 96000 | 95800 | 96000 | 95800 | 203 |
| 222 | 20240118 | 151400 | 18340365800 | 96000 | 96000 | 96000 | 95800 | 361 |
| 223 | 20240118 | 151300 | 18305717700 | 96000 | 96000 | 96000 | 95800 | 341 |
| 224 | 20240118 | 151200 | 18272992700 | 96000 | 95900 | 96000 | 95700 | 409 |
| 225 | 20240118 | 151100 | 18233807800 | 95900 | 96000 | 96000 | 95800 | 1162 |
| 226 | 20240118 | 151000 | 18122278400 | 96000 | 95800 | 96000 | 95800 | 326 |
| 227 | 20240118 | 150900 | 18090989600 | 96000 | 95900 | 96000 | 95700 | 392 |
| 228 | 20240118 | 150800 | 18053389800 | 95900 | 96100 | 96100 | 95800 | 750 |
| 229 | 20240118 | 150700 | 17981422400 | 96000 | 96100 | 96100 | 95900 | 212 |
| 230 | 20240118 | 150600 | 17961062800 | 96100 | 96000 | 96100 | 95900 | 519 |
| 231 | 20240118 | 150500 | 17911238700 | 96100 | 96000 | 96100 | 95900 | 399 |
| 232 | 20240118 | 150400 | 17872935900 | 96000 | 96100 | 96100 | 95900 | 337 |
| 233 | 20240118 | 150300 | 17840570300 | 96100 | 96100 | 96100 | 96000 | 346 |
| 234 | 20240118 | 150200 | 17807332500 | 96000 | 95900 | 96100 | 95900 | 282 |
| 235 | 20240118 | 150100 | 17780243900 | 96100 | 96000 | 96100 | 95900 | 284 |
| 236 | 20240118 | 150000 | 17752961400 | 95900 | 96000 | 96100 | 95800 | 263 |
| 237 | 20240118 | 145900 | 17727709000 | 96000 | 95900 | 96000 | 95800 | 333 |
| 238 | 20240118 | 145800 | 17695757700 | 95800 | 95900 | 95900 | 95700 | 210 |
| 239 | 20240118 | 145700 | 17675627500 | 95800 | 95700 | 95800 | 95700 | 220 |
| 240 | 20240118 | 145600 | 17654565500 | 95700 | 95800 | 95800 | 95300 | 298 |
| 241 | 20240118 | 145500 | 17626099800 | 95700 | 95800 | 95800 | 95400 | 539 |
| 242 | 20240118 | 145400 | 17574608300 | 95700 | 95800 | 95800 | 95700 | 91 |
| 243 | 20240118 | 145300 | 17565894100 | 95700 | 95900 | 95900 | 95700 | 638 |
| 244 | 20240118 | 145200 | 17504770700 | 95800 | 95900 | 95900 | 95800 | 76 |
| 245 | 20240118 | 145100 | 17497483900 | 95800 | 95900 | 96000 | 95800 | 384 |
| 246 | 20240118 | 145000 | 17460654400 | 95800 | 96000 | 96000 | 95800 | 453 |
| 247 | 20240118 | 144900 | 17417202500 | 96000 | 96000 | 96000 | 95900 | 395 |
| 248 | 20240118 | 144800 | 17379307000 | 96000 | 96000 | 96000 | 95900 | 389 |
| 249 | 20240118 | 144700 | 17341987500 | 96000 | 96100 | 96100 | 95900 | 162 |
| 250 | 20240118 | 144600 | 17326446200 | 96000 | 96100 | 96200 | 96000 | 621 |
| 251 | 20240118 | 144500 | 17266806800 | 96000 | 96100 | 96100 | 96000 | 267 |
| 252 | 20240118 | 144400 | 17241162400 | 96100 | 95900 | 96100 | 95900 | 288 |
| 253 | 20240118 | 144300 | 17213497300 | 96000 | 96000 | 96000 | 95900 | 166 |
| 254 | 20240118 | 144200 | 17197562600 | 96000 | 96100 | 96100 | 95900 | 506 |
| 255 | 20240118 | 144100 | 17148987300 | 96000 | 96100 | 96100 | 96000 | 108 |
| 256 | 20240118 | 144000 | 17138611500 | 96000 | 96000 | 96100 | 95900 | 88 |
| 257 | 20240118 | 143900 | 17130161800 | 96000 | 96000 | 96200 | 95900 | 216 |
| 258 | 20240118 | 143800 | 17109420500 | 96100 | 95900 | 96100 | 95900 | 240 |
| 259 | 20240118 | 143700 | 17086375800 | 95900 | 96100 | 96100 | 95900 | 285 |
| 260 | 20240118 | 143600 | 17059020800 | 96000 | 96000 | 96000 | 95800 | 242 |
| 261 | 20240118 | 143500 | 17035809100 | 96000 | 96000 | 96000 | 95900 | 259 |
| 262 | 20240118 | 143400 | 17010954000 | 96000 | 95900 | 96100 | 95900 | 452 |
| 263 | 20240118 | 143300 | 16967579500 | 96000 | 96100 | 96100 | 95900 | 344 |
| 264 | 20240118 | 143200 | 16934556200 | 96000 | 96100 | 96200 | 96000 | 290 |
| 265 | 20240118 | 143100 | 16906679100 | 96100 | 96000 | 96100 | 96000 | 109 |
| 266 | 20240118 | 143000 | 16896209300 | 96100 | 96000 | 96100 | 95900 | 207 |
| 267 | 20240118 | 142900 | 16876336100 | 96000 | 96000 | 96200 | 96000 | 383 |
| 268 | 20240118 | 142800 | 16839540000 | 96100 | 96000 | 96100 | 96000 | 119 |
| 269 | 20240118 | 142700 | 16828108300 | 96100 | 96000 | 96100 | 96000 | 249 |
| 270 | 20240118 | 142600 | 16804196500 | 95900 | 95900 | 96100 | 95900 | 333 |
| 271 | 20240118 | 142500 | 16772233900 | 96000 | 96200 | 96200 | 95900 | 347 |
| 272 | 20240118 | 142400 | 16738905000 | 96200 | 96200 | 96200 | 96100 | 135 |
| 273 | 20240118 | 142300 | 16725921400 | 96200 | 96300 | 96400 | 96100 | 641 |
| 274 | 20240118 | 142200 | 16664212700 | 96300 | 96400 | 96400 | 96200 | 170 |
| 275 | 20240118 | 142100 | 16647839200 | 96300 | 96400 | 96400 | 96300 | 241 |
| 276 | 20240118 | 142000 | 16624621800 | 96300 | 96400 | 96400 | 96300 | 296 |
| 277 | 20240118 | 141900 | 16596105600 | 96300 | 96200 | 96400 | 96100 | 423 |
| 278 | 20240118 | 141800 | 16555378500 | 96200 | 96300 | 96300 | 96100 | 129 |
| 279 | 20240118 | 141700 | 16542971100 | 96200 | 96300 | 96300 | 96200 | 563 |
| 280 | 20240118 | 141600 | 16488782100 | 96400 | 96200 | 96400 | 96200 | 251 |
| 281 | 20240118 | 141500 | 16464610300 | 96300 | 96100 | 96300 | 96100 | 229 |
| 282 | 20240118 | 141400 | 16442579800 | 96100 | 96300 | 96300 | 96100 | 266 |
| 283 | 20240118 | 141300 | 16416974200 | 96300 | 96100 | 96300 | 96100 | 628 |
| 284 | 20240118 | 141200 | 16356581900 | 96100 | 96100 | 96200 | 96100 | 108 |
| 285 | 20240118 | 141100 | 16346198400 | 96000 | 96000 | 96100 | 95900 | 183 |
| 286 | 20240118 | 141000 | 16328624900 | 96000 | 96200 | 96300 | 95900 | 292 |
| 287 | 20240118 | 140900 | 16300595500 | 96200 | 96000 | 96200 | 95900 | 244 |
| 288 | 20240118 | 140800 | 16277146500 | 95900 | 95800 | 95900 | 95700 | 221 |
| 289 | 20240118 | 140700 | 16255974200 | 95700 | 95700 | 95800 | 95600 | 130 |
| 290 | 20240118 | 140600 | 16243531000 | 95800 | 96100 | 96100 | 95700 | 321 |
| 291 | 20240118 | 140500 | 16212736800 | 96100 | 96100 | 96300 | 96000 | 1439 |
| 292 | 20240118 | 140400 | 16074420200 | 96100 | 96100 | 96200 | 96100 | 153 |
| 293 | 20240118 | 140300 | 16059711500 | 96100 | 96100 | 96400 | 96000 | 429 |
| 294 | 20240118 | 140200 | 16018451100 | 96200 | 95900 | 96200 | 95800 | 447 |
| 295 | 20240118 | 140100 | 15975538300 | 95900 | 95700 | 95900 | 95600 | 230 |
| 296 | 20240118 | 140000 | 15953513900 | 95500 | 95600 | 95700 | 95400 | 317 |
| 297 | 20240118 | 135900 | 15923201400 | 95600 | 95300 | 95600 | 95300 | 249 |
| 298 | 20240118 | 135800 | 15899426600 | 95300 | 95400 | 95500 | 95200 | 254 |
| 299 | 20240118 | 135700 | 15875203500 | 95400 | 95500 | 95600 | 95400 | 168 |
| 300 | 20240118 | 135600 | 15859165900 | 95500 | 95300 | 95600 | 95200 | 396 |
| 301 | 20240118 | 135500 | 15821359200 | 95400 | 95100 | 95400 | 95100 | 300 |
| 302 | 20240118 | 135400 | 15792817800 | 95100 | 95200 | 95200 | 95000 | 848 |
| 303 | 20240118 | 135300 | 15712143800 | 95300 | 95900 | 96000 | 95200 | 1751 |
| 304 | 20240118 | 135200 | 15544586600 | 95900 | 95800 | 95900 | 95700 | 179 |
| 305 | 20240118 | 135100 | 15527441200 | 95800 | 95800 | 95900 | 95700 | 304 |
| 306 | 20240118 | 135000 | 15498335700 | 95900 | 95800 | 95900 | 95700 | 412 |
| 307 | 20240118 | 134900 | 15458866400 | 95700 | 95800 | 95800 | 95700 | 216 |
| 308 | 20240118 | 134800 | 15438181800 | 95800 | 95700 | 95800 | 95700 | 174 |
| 309 | 20240118 | 134700 | 15421522900 | 95800 | 95700 | 95800 | 95600 | 379 |
| 310 | 20240118 | 134600 | 15385249400 | 95800 | 95800 | 95900 | 95700 | 300 |
| 311 | 20240118 | 134500 | 15356512600 | 95900 | 95800 | 96000 | 95700 | 441 |
| 312 | 20240118 | 134400 | 15314233800 | 95700 | 95600 | 95800 | 95600 | 239 |
| 313 | 20240118 | 134300 | 15291360600 | 95600 | 95600 | 95900 | 95600 | 611 |
| 314 | 20240118 | 134200 | 15232875700 | 95600 | 95600 | 95800 | 95600 | 199 |
| 315 | 20240118 | 134100 | 15213838300 | 95600 | 95800 | 95900 | 95600 | 783 |
| 316 | 20240118 | 134000 | 15138907500 | 95600 | 95800 | 96000 | 95600 | 968 |
| 317 | 20240118 | 133900 | 15046275900 | 96000 | 95800 | 96000 | 95700 | 452 |
| 318 | 20240118 | 133800 | 15002951900 | 95800 | 95800 | 96000 | 95700 | 477 |
| 319 | 20240118 | 133700 | 14957246300 | 95800 | 96000 | 96100 | 95700 | 514 |
| 320 | 20240118 | 133600 | 14907930500 | 96000 | 96000 | 96200 | 95900 | 52 |
| 321 | 20240118 | 133500 | 14902937500 | 96000 | 95900 | 96200 | 95900 | 371 |
| 322 | 20240118 | 133400 | 14867308600 | 96000 | 95600 | 96100 | 95600 | 265 |
| 323 | 20240118 | 133300 | 14841933500 | 95600 | 95900 | 96100 | 95600 | 399 |
| 324 | 20240118 | 133200 | 14803668200 | 96000 | 95700 | 96000 | 95700 | 200 |
| 325 | 20240118 | 133100 | 14784478200 | 95800 | 95700 | 95900 | 95600 | 576 |
| 326 | 20240118 | 133000 | 14729343100 | 95600 | 96000 | 96000 | 95600 | 965 |
| 327 | 20240118 | 132900 | 14636897400 | 96000 | 95900 | 96200 | 95900 | 400 |
| 328 | 20240118 | 132800 | 14598476300 | 95900 | 95900 | 96000 | 95900 | 251 |
| 329 | 20240118 | 132700 | 14574399500 | 96000 | 96100 | 96200 | 95900 | 309 |
| 330 | 20240118 | 132600 | 14544735700 | 96200 | 96000 | 96200 | 95900 | 456 |
| 331 | 20240118 | 132500 | 14500936800 | 96000 | 96000 | 96100 | 96000 | 248 |
| 332 | 20240118 | 132400 | 14477123000 | 96000 | 96000 | 96200 | 96000 | 221 |
| 333 | 20240118 | 132300 | 14455892700 | 96000 | 96000 | 96400 | 96000 | 259 |
| 334 | 20240118 | 132200 | 14431005800 | 96000 | 95900 | 96100 | 95900 | 338 |
| 335 | 20240118 | 132100 | 14398554200 | 96000 | 95800 | 96100 | 95800 | 167 |
| 336 | 20240118 | 132000 | 14382533900 | 95900 | 95800 | 96000 | 95700 | 348 |
| 337 | 20240118 | 131900 | 14349206100 | 95800 | 96000 | 96100 | 95700 | 980 |
| 338 | 20240118 | 131800 | 14255174900 | 96100 | 96200 | 96300 | 96000 | 627 |
| 339 | 20240118 | 131700 | 14194897700 | 96200 | 96200 | 96500 | 96100 | 400 |
| 340 | 20240118 | 131600 | 14156422900 | 96300 | 96100 | 96400 | 96000 | 331 |
| 341 | 20240118 | 131500 | 14124606100 | 96100 | 96700 | 96700 | 96100 | 2451 |
| 342 | 20240118 | 131400 | 13888389700 | 96600 | 96900 | 97000 | 96600 | 2613 |
| 343 | 20240118 | 131300 | 13635640800 | 97000 | 96800 | 97000 | 96800 | 275 |
| 344 | 20240118 | 131200 | 13608994700 | 96800 | 96800 | 96900 | 96800 | 87 |
| 345 | 20240118 | 131100 | 13600568300 | 96800 | 96800 | 97000 | 96800 | 289 |
| 346 | 20240118 | 131000 | 13572565200 | 97000 | 96900 | 97000 | 96800 | 89 |
| 347 | 20240118 | 130900 | 13563940300 | 97000 | 96900 | 97000 | 96800 | 202 |
| 348 | 20240118 | 130800 | 13544362900 | 96900 | 96900 | 96900 | 96800 | 86 |
| 349 | 20240118 | 130700 | 13536032000 | 96900 | 96900 | 96900 | 96800 | 122 |
| 350 | 20240118 | 130600 | 13524214300 | 96900 | 96900 | 97000 | 96900 | 143 |
| 351 | 20240118 | 130500 | 13510349400 | 97000 | 96900 | 97000 | 96900 | 139 |
| 352 | 20240118 | 130400 | 13496872300 | 96900 | 96900 | 96900 | 96800 | 96 |
| 353 | 20240118 | 130300 | 13487577000 | 97000 | 96900 | 97000 | 96800 | 178 |
| 354 | 20240118 | 130200 | 13470326300 | 96900 | 96900 | 97000 | 96900 | 200 |
| 355 | 20240118 | 130100 | 13450935600 | 96900 | 97000 | 97000 | 96800 | 127 |
| 356 | 20240118 | 130000 | 13438628300 | 97000 | 96900 | 97000 | 96800 | 266 |
| 357 | 20240118 | 125900 | 13412835500 | 96900 | 96800 | 96900 | 96800 | 160 |
| 358 | 20240118 | 125800 | 13397338200 | 96800 | 96900 | 97000 | 96800 | 112 |
| 359 | 20240118 | 125700 | 13386486700 | 96800 | 97000 | 97000 | 96800 | 141 |
| 360 | 20240118 | 125600 | 13372821800 | 96900 | 96900 | 97000 | 96800 | 393 |
| 361 | 20240118 | 125500 | 13334739700 | 96900 | 97000 | 97000 | 96800 | 88 |
| 362 | 20240118 | 125400 | 13326208900 | 96900 | 96800 | 96900 | 96800 | 155 |
| 363 | 20240118 | 125300 | 13311193200 | 96800 | 96800 | 96900 | 96800 | 157 |
| 364 | 20240118 | 125200 | 13295984500 | 96900 | 96900 | 96900 | 96800 | 366 |
| 365 | 20240118 | 125100 | 13260522900 | 96900 | 96900 | 97000 | 96800 | 158 |
| 366 | 20240118 | 125000 | 13245212300 | 96900 | 97000 | 97000 | 96900 | 137 |
| 367 | 20240118 | 124900 | 13231930000 | 97000 | 96900 | 97000 | 96800 | 201 |
| 368 | 20240118 | 124800 | 13212453200 | 96800 | 96900 | 97000 | 96800 | 315 |
| 369 | 20240118 | 124700 | 13181934200 | 97000 | 96900 | 97000 | 96900 | 117 |
| 370 | 20240118 | 124600 | 13170591600 | 97000 | 96900 | 97000 | 96800 | 182 |
| 371 | 20240118 | 124500 | 13152953600 | 96900 | 96900 | 96900 | 96800 | 48 |
| 372 | 20240118 | 124400 | 13148305800 | 96900 | 96800 | 96900 | 96800 | 254 |
| 373 | 20240118 | 124300 | 13123704900 | 96900 | 97000 | 97000 | 96900 | 210 |
| 374 | 20240118 | 124200 | 13103348000 | 96900 | 96900 | 97000 | 96900 | 376 |
| 375 | 20240118 | 124100 | 13066878500 | 96800 | 96700 | 96900 | 96700 | 131 |
| 376 | 20240118 | 124000 | 13054197100 | 96800 | 96700 | 96800 | 96600 | 107 |
| 377 | 20240118 | 123900 | 13043846100 | 96700 | 96700 | 96900 | 96700 | 325 |
| 378 | 20240118 | 123800 | 13012401600 | 96800 | 96800 | 96900 | 96700 | 83 |
| 379 | 20240118 | 123700 | 13004368000 | 96900 | 96700 | 97000 | 96700 | 348 |
| 380 | 20240118 | 123600 | 12970663700 | 96800 | 96700 | 96800 | 96600 | 94 |
| 381 | 20240118 | 123500 | 12961569700 | 96600 | 96700 | 96800 | 96500 | 62 |
| 382 | 20240118 | 123400 | 12955578600 | 96800 | 96700 | 96800 | 96700 | 232 |
| 383 | 20240118 | 123300 | 12933139800 | 96700 | 96900 | 96900 | 96700 | 526 |
| 384 | 20240118 | 123200 | 12882232600 | 96900 | 97000 | 97100 | 96800 | 625 |
| 385 | 20240118 | 123100 | 12821629700 | 97000 | 97000 | 97100 | 97000 | 162 |
| 386 | 20240118 | 123000 | 12805908900 | 97000 | 97100 | 97100 | 97000 | 264 |
| 387 | 20240118 | 122900 | 12780278800 | 97000 | 96800 | 97100 | 96800 | 168 |
| 388 | 20240118 | 122800 | 12763989200 | 96800 | 96700 | 97100 | 96700 | 1797 |
| 389 | 20240118 | 122700 | 12589760300 | 96700 | 96500 | 96800 | 96500 | 895 |
| 390 | 20240118 | 122600 | 12503245900 | 96600 | 96400 | 96600 | 96400 | 542 |
| 391 | 20240118 | 122500 | 12450943800 | 96400 | 96300 | 96500 | 96300 | 710 |
| 392 | 20240118 | 122400 | 12382502600 | 96500 | 96500 | 96500 | 96300 | 492 |
| 393 | 20240118 | 122300 | 12335038400 | 96400 | 96300 | 96400 | 96300 | 260 |
| 394 | 20240118 | 122200 | 12309978300 | 96200 | 96300 | 96400 | 96200 | 376 |
| 395 | 20240118 | 122100 | 12273766800 | 96300 | 96200 | 96300 | 96200 | 114 |
| 396 | 20240118 | 122000 | 12262794800 | 96200 | 96200 | 96400 | 96200 | 549 |
| 397 | 20240118 | 121900 | 12209934300 | 96200 | 95900 | 96200 | 95800 | 1161 |
| 398 | 20240118 | 121800 | 12098444500 | 95900 | 95800 | 95900 | 95800 | 299 |
| 399 | 20240118 | 121700 | 12069773500 | 95800 | 95900 | 95900 | 95800 | 70 |
| 400 | 20240118 | 121600 | 12063062000 | 96000 | 95900 | 96000 | 95800 | 559 |
| 401 | 20240118 | 121500 | 12009447400 | 95800 | 95800 | 95900 | 95700 | 166 |
| 402 | 20240118 | 121400 | 11993540000 | 95800 | 95600 | 95800 | 95600 | 74 |
| 403 | 20240118 | 121300 | 11986460500 | 95700 | 95900 | 95900 | 95700 | 908 |
| 404 | 20240118 | 121200 | 11899477600 | 95900 | 95700 | 95900 | 95700 | 511 |
| 405 | 20240118 | 121100 | 11850516500 | 95700 | 95700 | 95700 | 95600 | 176 |
| 406 | 20240118 | 121000 | 11833675600 | 95600 | 95700 | 95800 | 95600 | 400 |
| 407 | 20240118 | 120900 | 11795398500 | 95700 | 95500 | 95700 | 95400 | 512 |
| 408 | 20240118 | 120800 | 11746442000 | 95300 | 95500 | 95600 | 95300 | 306 |
| 409 | 20240118 | 120700 | 11717231900 | 95600 | 95300 | 95600 | 95200 | 485 |
| 410 | 20240118 | 120600 | 11670935900 | 95300 | 95200 | 95300 | 95100 | 148 |
| 411 | 20240118 | 120500 | 11656844800 | 95100 | 95200 | 95200 | 95100 | 107 |
| 412 | 20240118 | 120400 | 11646660400 | 95200 | 95200 | 95300 | 95000 | 433 |
| 413 | 20240118 | 120300 | 11605455600 | 95300 | 95000 | 95300 | 95000 | 277 |
| 414 | 20240118 | 120200 | 11579101900 | 95000 | 95000 | 95000 | 94900 | 83 |
| 415 | 20240118 | 120100 | 11571221700 | 94900 | 94800 | 95000 | 94800 | 74 |
| 416 | 20240118 | 120000 | 11564196700 | 94800 | 94900 | 95100 | 94800 | 413 |
| 417 | 20240118 | 115900 | 11524988300 | 94900 | 94900 | 95000 | 94700 | 165 |
| 418 | 20240118 | 115800 | 11509344200 | 94900 | 95000 | 95200 | 94900 | 124 |
| 419 | 20240118 | 115700 | 11497560800 | 95100 | 95000 | 95200 | 95000 | 280 |
| 420 | 20240118 | 115600 | 11470929400 | 94900 | 94800 | 95000 | 94400 | 1535 |
| 421 | 20240118 | 115500 | 11325282900 | 94900 | 95000 | 95100 | 94800 | 297 |
| 422 | 20240118 | 115400 | 11297077000 | 95000 | 94900 | 95100 | 94700 | 906 |
| 423 | 20240118 | 115300 | 11211053400 | 94900 | 95400 | 95400 | 94500 | 4642 |
| 424 | 20240118 | 115200 | 10770201100 | 95500 | 95500 | 95500 | 95300 | 179 |
| 425 | 20240118 | 115100 | 10753114200 | 95400 | 95300 | 95500 | 95300 | 92 |
| 426 | 20240118 | 115000 | 10744337100 | 95300 | 95600 | 95700 | 95200 | 1881 |
| 427 | 20240118 | 114900 | 10564746600 | 95500 | 95600 | 95700 | 95500 | 278 |
| 428 | 20240118 | 114800 | 10538174100 | 95500 | 95600 | 95700 | 95500 | 162 |
| 429 | 20240118 | 114700 | 10522690500 | 95600 | 95600 | 95800 | 95600 | 427 |
| 430 | 20240118 | 114600 | 10481845400 | 95700 | 95700 | 95800 | 95600 | 157 |
| 431 | 20240118 | 114500 | 10466822900 | 95700 | 95500 | 95700 | 95500 | 157 |
| 432 | 20240118 | 114400 | 10451804700 | 95300 | 95400 | 95500 | 95300 | 341 |
| 433 | 20240118 | 114300 | 10419278800 | 95400 | 95700 | 95700 | 95400 | 68 |
| 434 | 20240118 | 114200 | 10412785100 | 95500 | 95700 | 95800 | 95500 | 749 |
| 435 | 20240118 | 114100 | 10341190800 | 95800 | 95700 | 95800 | 95600 | 703 |
| 436 | 20240118 | 114000 | 10273925400 | 95700 | 95800 | 95900 | 95700 | 519 |
| 437 | 20240118 | 113900 | 10224191700 | 95900 | 95800 | 95900 | 95800 | 245 |
| 438 | 20240118 | 113800 | 10200700000 | 95800 | 95800 | 95900 | 95800 | 88 |
| 439 | 20240118 | 113700 | 10192263600 | 95800 | 95800 | 95900 | 95800 | 176 |
| 440 | 20240118 | 113600 | 10175388200 | 95900 | 95900 | 96000 | 95900 | 675 |
| 441 | 20240118 | 113500 | 10110618200 | 95900 | 95900 | 96000 | 95900 | 120 |
| 442 | 20240118 | 113400 | 10099108500 | 95900 | 95900 | 95900 | 95800 | 159 |
| 443 | 20240118 | 113300 | 10083869400 | 95800 | 95900 | 96000 | 95800 | 542 |
| 444 | 20240118 | 113200 | 10031932700 | 95900 | 95900 | 96000 | 95800 | 185 |
| 445 | 20240118 | 113100 | 10014201200 | 95900 | 95900 | 96000 | 95800 | 136 |
| 446 | 20240118 | 113000 | 10001160700 | 95900 | 95900 | 96000 | 95800 | 144 |
| 447 | 20240118 | 112900 | 9987352400 | 95900 | 95900 | 95900 | 95700 | 168 |
| 448 | 20240118 | 112800 | 9971256900 | 95900 | 95800 | 95900 | 95700 | 174 |
| 449 | 20240118 | 112700 | 9954589900 | 95800 | 95900 | 96000 | 95800 | 406 |
| 450 | 20240118 | 112600 | 9915680600 | 95800 | 95700 | 95900 | 95700 | 186 |
| 451 | 20240118 | 112500 | 9897862300 | 95700 | 95700 | 95800 | 95500 | 366 |
| 452 | 20240118 | 112400 | 9862856300 | 95700 | 95700 | 95800 | 95600 | 177 |
| 453 | 20240118 | 112300 | 9845925700 | 95700 | 95800 | 95900 | 95700 | 123 |
| 454 | 20240118 | 112200 | 9834143800 | 95800 | 95700 | 95800 | 95700 | 351 |
| 455 | 20240118 | 112100 | 9800544400 | 95800 | 95800 | 95800 | 95700 | 249 |
| 456 | 20240118 | 112000 | 9776697500 | 95800 | 96000 | 96000 | 95800 | 262 |
| 457 | 20240118 | 111900 | 9751560900 | 96000 | 95900 | 96000 | 95500 | 415 |
| 458 | 20240118 | 111800 | 9711787900 | 96000 | 95600 | 96000 | 95600 | 152 |
| 459 | 20240118 | 111700 | 9697229600 | 95800 | 96000 | 96000 | 95500 | 30 |
| 460 | 20240118 | 111600 | 9694358000 | 95600 | 95700 | 95900 | 95600 | 850 |
| 461 | 20240118 | 111500 | 9612954200 | 95700 | 95200 | 95800 | 95200 | 494 |
| 462 | 20240118 | 111400 | 9565773900 | 95300 | 95400 | 95500 | 95300 | 377 |
| 463 | 20240118 | 111300 | 9529833400 | 95400 | 95400 | 95500 | 95400 | 258 |
| 464 | 20240118 | 111200 | 9505213600 | 95500 | 95400 | 95500 | 95400 | 309 |
| 465 | 20240118 | 111100 | 9475714200 | 95400 | 95500 | 95500 | 95300 | 567 |
| 466 | 20240118 | 111000 | 9421632500 | 95400 | 95800 | 95800 | 95300 | 1418 |
| 467 | 20240118 | 110900 | 9286148400 | 95800 | 95500 | 95800 | 95500 | 300 |
| 468 | 20240118 | 110800 | 9257482900 | 95500 | 95800 | 95900 | 95500 | 1437 |
| 469 | 20240118 | 110700 | 9120022300 | 95800 | 96000 | 96100 | 95800 | 1748 |
| 470 | 20240118 | 110600 | 8952266400 | 96000 | 96200 | 96300 | 96000 | 1051 |
| 471 | 20240118 | 110500 | 8851227800 | 96200 | 96500 | 96500 | 96200 | 245 |
| 472 | 20240118 | 110400 | 8827620300 | 96600 | 96400 | 96700 | 96300 | 296 |
| 473 | 20240118 | 110300 | 8799062500 | 96400 | 96200 | 96400 | 96200 | 102 |
| 474 | 20240118 | 110200 | 8789239000 | 96200 | 96300 | 96400 | 96100 | 365 |
| 475 | 20240118 | 110100 | 8754109500 | 96400 | 96700 | 96700 | 96100 | 793 |
| 476 | 20240118 | 110000 | 8677643200 | 96500 | 96600 | 96700 | 96500 | 291 |
| 477 | 20240118 | 105900 | 8649535800 | 96500 | 96700 | 96700 | 96500 | 285 |
| 478 | 20240118 | 105800 | 8621998600 | 96700 | 96700 | 96900 | 96700 | 188 |
| 479 | 20240118 | 105700 | 8603804400 | 96600 | 96800 | 96900 | 96600 | 703 |
| 480 | 20240118 | 105600 | 8535814500 | 96900 | 97100 | 97100 | 96900 | 303 |
| 481 | 20240118 | 105500 | 8506439200 | 96900 | 97000 | 97100 | 96900 | 318 |
| 482 | 20240118 | 105400 | 8475592500 | 97000 | 96900 | 97100 | 96900 | 281 |
| 483 | 20240118 | 105300 | 8448345000 | 96900 | 97000 | 97100 | 96900 | 344 |
| 484 | 20240118 | 105200 | 8414950400 | 97000 | 97000 | 97100 | 96900 | 385 |
| 485 | 20240118 | 105100 | 8377597500 | 97000 | 96900 | 97000 | 96900 | 734 |
| 486 | 20240118 | 105000 | 8306416100 | 96900 | 97000 | 97000 | 96900 | 58 |
| 487 | 20240118 | 104900 | 8300792400 | 96900 | 96900 | 97000 | 96900 | 226 |
| 488 | 20240118 | 104800 | 8278880800 | 97000 | 97000 | 97000 | 96900 | 237 |
| 489 | 20240118 | 104700 | 8255898800 | 97000 | 97000 | 97000 | 96900 | 72 |
| 490 | 20240118 | 104600 | 8248915500 | 97000 | 97000 | 97100 | 96900 | 150 |
| 491 | 20240118 | 104500 | 8234367100 | 97100 | 96900 | 97100 | 96900 | 224 |
| 492 | 20240118 | 104400 | 8212635100 | 97000 | 96900 | 97100 | 96900 | 311 |
| 493 | 20240118 | 104300 | 8182453800 | 96800 | 96500 | 96800 | 96500 | 444 |
| 494 | 20240118 | 104200 | 8139580100 | 96500 | 96800 | 96800 | 96500 | 264 |
| 495 | 20240118 | 104100 | 8114071000 | 96800 | 96700 | 97000 | 96700 | 386 |
| 496 | 20240118 | 104000 | 8076664400 | 96600 | 96600 | 96800 | 96600 | 86 |
| 497 | 20240118 | 103900 | 8068355900 | 96600 | 96800 | 96800 | 96500 | 1234 |
| 498 | 20240118 | 103800 | 7949042000 | 96800 | 97000 | 97000 | 96800 | 44 |
| 499 | 20240118 | 103700 | 7944780500 | 97100 | 97000 | 97100 | 96900 | 646 |
| 500 | 20240118 | 103600 | 7882108100 | 97000 | 96800 | 97000 | 96700 | 1599 |
| 501 | 20240118 | 103500 | 7727232900 | 96800 | 96800 | 96800 | 96700 | 67 |
| 502 | 20240118 | 103400 | 7720747400 | 96700 | 96800 | 96800 | 96700 | 170 |
| 503 | 20240118 | 103300 | 7704294900 | 96800 | 96800 | 96900 | 96700 | 267 |
| 504 | 20240118 | 103200 | 7678449400 | 96900 | 96700 | 96900 | 96700 | 178 |
| 505 | 20240118 | 103100 | 7661216800 | 96800 | 96900 | 96900 | 96700 | 131 |
| 506 | 20240118 | 103000 | 7648533500 | 96900 | 96500 | 96900 | 96400 | 2646 |
| 507 | 20240118 | 102900 | 7392896200 | 96500 | 96600 | 96600 | 96400 | 218 |
| 508 | 20240118 | 102800 | 7371849000 | 96600 | 96600 | 96700 | 96600 | 413 |
| 509 | 20240118 | 102700 | 7331934500 | 96600 | 96700 | 96700 | 96600 | 139 |
| 510 | 20240118 | 102600 | 7318498100 | 96500 | 96700 | 96900 | 96500 | 354 |
| 511 | 20240118 | 102500 | 7284242200 | 96700 | 96500 | 96700 | 96500 | 135 |
| 512 | 20240118 | 102400 | 7271199000 | 96500 | 96600 | 96600 | 96500 | 52 |
| 513 | 20240118 | 102300 | 7266176600 | 96600 | 96400 | 96600 | 96400 | 163 |
| 514 | 20240118 | 102200 | 7250447200 | 96400 | 96400 | 96400 | 96300 | 308 |
| 515 | 20240118 | 102100 | 7220758300 | 96300 | 96300 | 96400 | 96300 | 64 |
| 516 | 20240118 | 102000 | 7214593000 | 96300 | 96300 | 96300 | 96200 | 68 |
| 517 | 20240118 | 101900 | 7208044700 | 96300 | 96200 | 96300 | 96100 | 190 |
| 518 | 20240118 | 101800 | 7189770700 | 96200 | 96200 | 96200 | 96100 | 202 |
| 519 | 20240118 | 101700 | 7170339700 | 96200 | 96400 | 96400 | 96200 | 317 |
| 520 | 20240118 | 101600 | 7139831600 | 96400 | 96400 | 96400 | 96300 | 133 |
| 521 | 20240118 | 101500 | 7127014500 | 96400 | 96300 | 96400 | 96200 | 212 |
| 522 | 20240118 | 101400 | 7106593200 | 96300 | 96800 | 96800 | 96300 | 489 |
| 523 | 20240118 | 101300 | 7059335900 | 96800 | 97000 | 97000 | 96800 | 202 |
| 524 | 20240118 | 101200 | 7039769500 | 97000 | 96900 | 97000 | 96800 | 193 |
| 525 | 20240118 | 101100 | 7021072500 | 96900 | 96800 | 96900 | 96700 | 385 |
| 526 | 20240118 | 101000 | 6983794500 | 96700 | 96900 | 96900 | 96700 | 120 |
| 527 | 20240118 | 100900 | 6972184600 | 96800 | 96600 | 96800 | 96600 | 66 |
| 528 | 20240118 | 100800 | 6965802000 | 96700 | 97100 | 97100 | 96100 | 977 |
| 529 | 20240118 | 100700 | 6871333500 | 97100 | 96900 | 97100 | 96800 | 357 |
| 530 | 20240118 | 100600 | 6836727300 | 96800 | 96700 | 96900 | 96700 | 187 |
| 531 | 20240118 | 100500 | 6818622000 | 96800 | 96900 | 97000 | 96800 | 208 |
| 532 | 20240118 | 100400 | 6798461800 | 97000 | 96700 | 97000 | 96700 | 195 |
| 533 | 20240118 | 100300 | 6779548300 | 96700 | 96700 | 96700 | 96600 | 364 |
| 534 | 20240118 | 100200 | 6744363300 | 96700 | 96800 | 97100 | 96600 | 314 |
| 535 | 20240118 | 100100 | 6713966600 | 96900 | 97100 | 97300 | 96800 | 2331 |
| 536 | 20240118 | 100000 | 6487407100 | 97100 | 97000 | 97200 | 97000 | 1076 |
| 537 | 20240118 | 095900 | 6382999900 | 96900 | 96600 | 96900 | 96600 | 594 |
| 538 | 20240118 | 095800 | 6325467100 | 96500 | 96400 | 96500 | 96300 | 564 |
| 539 | 20240118 | 095700 | 6271074400 | 96400 | 96600 | 96600 | 96200 | 318 |
| 540 | 20240118 | 095600 | 6240397900 | 96600 | 96600 | 96800 | 96500 | 393 |
| 541 | 20240118 | 095500 | 6202419100 | 96600 | 96400 | 96600 | 96400 | 95 |
| 542 | 20240118 | 095400 | 6193249400 | 96400 | 96300 | 96500 | 96300 | 227 |
| 543 | 20240118 | 095300 | 6171364100 | 96300 | 96200 | 96400 | 96200 | 175 |
| 544 | 20240118 | 095200 | 6154512100 | 96200 | 96100 | 96300 | 95900 | 1076 |
| 545 | 20240118 | 095100 | 6051152700 | 96300 | 96300 | 96500 | 95800 | 1195 |
| 546 | 20240118 | 095000 | 5936348000 | 96400 | 96600 | 96600 | 96400 | 213 |
| 547 | 20240118 | 094900 | 5915812700 | 96400 | 96600 | 96800 | 96400 | 454 |
| 548 | 20240118 | 094800 | 5871930300 | 96600 | 96300 | 96600 | 96300 | 108 |
| 549 | 20240118 | 094700 | 5861522000 | 96300 | 96200 | 96300 | 96100 | 814 |
| 550 | 20240118 | 094600 | 5783195300 | 96100 | 96100 | 96200 | 96100 | 94 |
| 551 | 20240118 | 094500 | 5774160500 | 96000 | 96100 | 96200 | 96000 | 418 |
| 552 | 20240118 | 094400 | 5733990800 | 96100 | 96200 | 96200 | 96100 | 221 |
| 553 | 20240118 | 094300 | 5712745800 | 96100 | 96000 | 96100 | 96000 | 109 |
| 554 | 20240118 | 094200 | 5702276100 | 96000 | 96200 | 96200 | 95900 | 1283 |
| 555 | 20240118 | 094100 | 5579111100 | 96200 | 96400 | 96700 | 96200 | 925 |
| 556 | 20240118 | 094000 | 5489864700 | 96400 | 97100 | 97100 | 96300 | 781 |
| 557 | 20240118 | 093900 | 5414319600 | 97100 | 96800 | 97100 | 96800 | 493 |
| 558 | 20240118 | 093800 | 5366507200 | 96800 | 96700 | 96800 | 96700 | 265 |
| 559 | 20240118 | 093700 | 5340864500 | 96700 | 96300 | 96900 | 96300 | 516 |
| 560 | 20240118 | 093600 | 5291033800 | 96300 | 96700 | 96700 | 96300 | 534 |
| 561 | 20240118 | 093500 | 5239511200 | 96700 | 97400 | 97400 | 96600 | 1545 |
| 562 | 20240118 | 093400 | 5089347300 | 97300 | 97300 | 97300 | 97200 | 766 |
| 563 | 20240118 | 093300 | 5014841200 | 97300 | 97300 | 97400 | 97200 | 943 |
| 564 | 20240118 | 093200 | 4923070800 | 97200 | 97200 | 97200 | 97000 | 1238 |
| 565 | 20240118 | 093100 | 4802819600 | 97200 | 97200 | 97200 | 97000 | 749 |
| 566 | 20240118 | 093000 | 4730072100 | 97100 | 96600 | 97400 | 96600 | 5131 |
| 567 | 20240118 | 092900 | 4232988000 | 96600 | 96300 | 96800 | 96300 | 2461 |
| 568 | 20240118 | 092800 | 3995493100 | 96300 | 96100 | 96400 | 96000 | 903 |
| 569 | 20240118 | 092700 | 3908620700 | 96100 | 96000 | 96300 | 96000 | 1829 |
| 570 | 20240118 | 092600 | 3732730000 | 96000 | 95600 | 96000 | 95600 | 972 |
| 571 | 20240118 | 092500 | 3639659200 | 95600 | 96000 | 96000 | 95500 | 697 |
| 572 | 20240118 | 092400 | 3572915300 | 95900 | 96000 | 96100 | 95900 | 630 |
| 573 | 20240118 | 092300 | 3512439700 | 96100 | 95900 | 96200 | 95900 | 714 |
| 574 | 20240118 | 092200 | 3443881700 | 95900 | 95700 | 95900 | 95600 | 330 |
| 575 | 20240118 | 092100 | 3412280600 | 95800 | 95500 | 95800 | 95500 | 418 |
| 576 | 20240118 | 092000 | 3372343200 | 95500 | 96000 | 96100 | 95500 | 1858 |
| 577 | 20240118 | 091900 | 3194141700 | 96000 | 95900 | 96200 | 95900 | 1502 |
| 578 | 20240118 | 091800 | 3049876600 | 95900 | 95500 | 95900 | 95500 | 838 |
| 579 | 20240118 | 091700 | 2969675600 | 95600 | 95800 | 95800 | 95400 | 1710 |
| 580 | 20240118 | 091600 | 2806203700 | 95800 | 95200 | 95800 | 95100 | 797 |
| 581 | 20240118 | 091500 | 2730139000 | 95100 | 95400 | 95500 | 95000 | 1774 |
| 582 | 20240118 | 091400 | 2561336200 | 95300 | 95200 | 95500 | 95100 | 426 |
| 583 | 20240118 | 091300 | 2520779200 | 95100 | 95300 | 95300 | 95100 | 373 |
| 584 | 20240118 | 091200 | 2485269200 | 95200 | 95300 | 95600 | 95200 | 1157 |
| 585 | 20240118 | 091100 | 2374906800 | 95300 | 94600 | 95300 | 94400 | 1858 |
| 586 | 20240118 | 091000 | 2198667000 | 94800 | 95000 | 95000 | 94600 | 2942 |
| 587 | 20240118 | 090900 | 1919878200 | 95000 | 94100 | 95300 | 94100 | 3889 |
| 588 | 20240118 | 090800 | 1552033600 | 94100 | 94000 | 94100 | 93800 | 1160 |
| 589 | 20240118 | 090700 | 1442999900 | 94000 | 93700 | 94000 | 93300 | 1367 |
| 590 | 20240118 | 090600 | 1314973700 | 94100 | 93900 | 94500 | 93600 | 600 |
| 591 | 20240118 | 090500 | 1258488600 | 93900 | 93000 | 94100 | 92900 | 1489 |
| 592 | 20240118 | 090400 | 1119527200 | 93000 | 93800 | 93800 | 93000 | 414 |
| 593 | 20240118 | 090300 | 1080836500 | 93800 | 92400 | 93900 | 91900 | 2252 |
| 594 | 20240118 | 090200 | 871900000 | 92400 | 93400 | 93400 | 91800 | 3568 |
| 595 | 20240118 | 090100 | 541720200 | 93400 | 93500 | 94000 | 93100 | 1481 |
| 596 | 20240118 | 090000 | 403502400 | 93500 | 93400 | 93500 | 93400 | 4066 |