34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 3 | 20240118 | 183100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 4 | 20240118 | 183000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 5 | 20240118 | 182900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 6 | 20240118 | 182800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 7 | 20240118 | 182700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 8 | 20240118 | 182600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 9 | 20240118 | 182500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 10 | 20240118 | 182400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 11 | 20240118 | 182300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 12 | 20240118 | 182200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 13 | 20240118 | 182100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 14 | 20240118 | 182000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 15 | 20240118 | 181900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 16 | 20240118 | 181800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 17 | 20240118 | 181700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 18 | 20240118 | 181600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 19 | 20240118 | 181500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 20 | 20240118 | 181400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 21 | 20240118 | 181300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 22 | 20240118 | 181200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 23 | 20240118 | 181100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 24 | 20240118 | 181000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 25 | 20240118 | 180900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 26 | 20240118 | 180800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 27 | 20240118 | 180700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 28 | 20240118 | 180600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 29 | 20240118 | 180500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 30 | 20240118 | 180400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 31 | 20240118 | 180300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 32 | 20240118 | 180200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 33 | 20240118 | 180100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 34 | 20240118 | 180000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 35 | 20240118 | 175900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 36 | 20240118 | 175800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 37 | 20240118 | 175700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 38 | 20240118 | 175600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 39 | 20240118 | 175500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 40 | 20240118 | 175400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 41 | 20240118 | 175300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 42 | 20240118 | 175200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 43 | 20240118 | 175100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 44 | 20240118 | 175000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 45 | 20240118 | 174900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 46 | 20240118 | 174800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 47 | 20240118 | 174700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 48 | 20240118 | 174600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 49 | 20240118 | 174500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 50 | 20240118 | 174400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 51 | 20240118 | 174300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 52 | 20240118 | 174200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 53 | 20240118 | 174100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 54 | 20240118 | 174000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 55 | 20240118 | 173900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 56 | 20240118 | 173800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 57 | 20240118 | 173700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 58 | 20240118 | 173600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 59 | 20240118 | 173500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 60 | 20240118 | 173400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 61 | 20240118 | 173300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 62 | 20240118 | 173200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 63 | 20240118 | 173100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 64 | 20240118 | 173000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 65 | 20240118 | 172900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 66 | 20240118 | 172800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 67 | 20240118 | 172700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 68 | 20240118 | 172600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 69 | 20240118 | 172500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 70 | 20240118 | 172400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 71 | 20240118 | 172300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 72 | 20240118 | 172200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 73 | 20240118 | 172100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 74 | 20240118 | 172000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 75 | 20240118 | 171900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 76 | 20240118 | 171800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 77 | 20240118 | 171700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 78 | 20240118 | 171600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 79 | 20240118 | 171500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 80 | 20240118 | 171400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 81 | 20240118 | 171300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 82 | 20240118 | 171200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 83 | 20240118 | 171100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 84 | 20240118 | 171000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 85 | 20240118 | 170900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 86 | 20240118 | 170800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 87 | 20240118 | 170700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 88 | 20240118 | 170600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 89 | 20240118 | 170500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 90 | 20240118 | 170400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 91 | 20240118 | 170300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 92 | 20240118 | 170200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 93 | 20240118 | 170100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 94 | 20240118 | 170000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 95 | 20240118 | 165900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 96 | 20240118 | 165800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 97 | 20240118 | 165700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 98 | 20240118 | 165600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 99 | 20240118 | 165500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 100 | 20240118 | 165400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 101 | 20240118 | 165300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 102 | 20240118 | 165200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 103 | 20240118 | 165100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 104 | 20240118 | 165000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 105 | 20240118 | 164900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 106 | 20240118 | 164800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 107 | 20240118 | 164700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 108 | 20240118 | 164600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 109 | 20240118 | 164500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 110 | 20240118 | 164400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 111 | 20240118 | 164300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 112 | 20240118 | 164200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 113 | 20240118 | 164100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 114 | 20240118 | 164000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 115 | 20240118 | 163900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 116 | 20240118 | 163800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 117 | 20240118 | 163700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 118 | 20240118 | 163600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 119 | 20240118 | 163500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 120 | 20240118 | 163400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 121 | 20240118 | 163300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 122 | 20240118 | 163200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 123 | 20240118 | 163100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 124 | 20240118 | 163000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 125 | 20240118 | 162900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 126 | 20240118 | 162800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 127 | 20240118 | 162700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 128 | 20240118 | 162600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 129 | 20240118 | 162500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 130 | 20240118 | 162400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 131 | 20240118 | 162300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 132 | 20240118 | 162200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 133 | 20240118 | 162100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 134 | 20240118 | 162000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 135 | 20240118 | 161900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 136 | 20240118 | 161800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 137 | 20240118 | 161700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 138 | 20240118 | 161600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 139 | 20240118 | 161500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 140 | 20240118 | 161400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 141 | 20240118 | 161300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 142 | 20240118 | 161200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 143 | 20240118 | 161100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 144 | 20240118 | 161000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 145 | 20240118 | 160900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 146 | 20240118 | 160800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 147 | 20240118 | 160700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 148 | 20240118 | 160600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 149 | 20240118 | 160500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 150 | 20240118 | 160400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 151 | 20240118 | 160300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 152 | 20240118 | 160200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 153 | 20240118 | 160100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 154 | 20240118 | 160000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 155 | 20240118 | 155900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 156 | 20240118 | 155800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 157 | 20240118 | 155700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 158 | 20240118 | 155600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 159 | 20240118 | 155500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 160 | 20240118 | 155400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 161 | 20240118 | 155300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 162 | 20240118 | 155200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 163 | 20240118 | 155100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 164 | 20240118 | 155000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 165 | 20240118 | 154900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 166 | 20240118 | 154800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 167 | 20240118 | 154700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 168 | 20240118 | 154600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 169 | 20240118 | 154500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 170 | 20240118 | 154400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 171 | 20240118 | 154300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 172 | 20240118 | 154200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 173 | 20240118 | 154100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 174 | 20240118 | 154000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 175 | 20240118 | 153900 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 176 | 20240118 | 153800 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 177 | 20240118 | 153700 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 178 | 20240118 | 153600 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 179 | 20240118 | 153500 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 180 | 20240118 | 153400 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 181 | 20240118 | 153300 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 182 | 20240118 | 153200 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 183 | 20240118 | 153100 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 0 |
| 184 | 20240118 | 153000 | 403010509200 | 136200 | 136200 | 136200 | 136200 | 261187 |
| 185 | 20240118 | 152900 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 186 | 20240118 | 152800 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 187 | 20240118 | 152700 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 188 | 20240118 | 152600 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 189 | 20240118 | 152500 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 190 | 20240118 | 152400 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 191 | 20240118 | 152300 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 192 | 20240118 | 152200 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 193 | 20240118 | 152100 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 194 | 20240118 | 152000 | 367436839800 | 136400 | 136400 | 136400 | 136400 | 0 |
| 195 | 20240118 | 151900 | 367436839800 | 136400 | 136600 | 136600 | 136200 | 18867 |
| 196 | 20240118 | 151800 | 364862774100 | 136600 | 136600 | 136600 | 136500 | 10870 |
| 197 | 20240118 | 151700 | 363378204600 | 136600 | 136600 | 136800 | 136400 | 18191 |
| 198 | 20240118 | 151600 | 360893366000 | 136700 | 136600 | 136700 | 136500 | 11266 |
| 199 | 20240118 | 151500 | 359353666700 | 136500 | 136400 | 136600 | 136300 | 22983 |
| 200 | 20240118 | 151400 | 356216774100 | 136400 | 136300 | 136400 | 136300 | 13199 |
| 201 | 20240118 | 151300 | 354416774100 | 136300 | 136300 | 136400 | 136200 | 10454 |
| 202 | 20240118 | 151200 | 352991786600 | 136300 | 136300 | 136400 | 136200 | 9654 |
| 203 | 20240118 | 151100 | 351675693000 | 136300 | 136200 | 136400 | 136200 | 24996 |
| 204 | 20240118 | 151000 | 348268836500 | 136100 | 136200 | 136300 | 136100 | 12155 |
| 205 | 20240118 | 150900 | 346613520700 | 136200 | 136300 | 136300 | 136100 | 10405 |
| 206 | 20240118 | 150800 | 345196104000 | 136300 | 136300 | 136400 | 136100 | 14850 |
| 207 | 20240118 | 150700 | 343172634900 | 136200 | 136200 | 136300 | 136100 | 15115 |
| 208 | 20240118 | 150600 | 341113044600 | 136000 | 136200 | 136300 | 136000 | 32616 |
| 209 | 20240118 | 150500 | 336671658600 | 136200 | 136100 | 136200 | 136000 | 11790 |
| 210 | 20240118 | 150400 | 335066876100 | 136100 | 136200 | 136200 | 136000 | 8573 |
| 211 | 20240118 | 150300 | 333899963800 | 136200 | 136100 | 136200 | 136000 | 7473 |
| 212 | 20240118 | 150200 | 332882529000 | 136100 | 136000 | 136200 | 136000 | 12063 |
| 213 | 20240118 | 150100 | 331240859100 | 136100 | 136100 | 136100 | 135900 | 10316 |
| 214 | 20240118 | 150000 | 329837927700 | 136000 | 136300 | 136300 | 136000 | 17865 |
| 215 | 20240118 | 145900 | 327404733500 | 136300 | 136300 | 136300 | 136100 | 13275 |
| 216 | 20240118 | 145800 | 325596309400 | 136300 | 136100 | 136300 | 136100 | 10887 |
| 217 | 20240118 | 145700 | 324113483300 | 136200 | 136100 | 136200 | 136000 | 21849 |
| 218 | 20240118 | 145600 | 321139725200 | 136000 | 135900 | 136200 | 135900 | 17680 |
| 219 | 20240118 | 145500 | 318734496800 | 135900 | 135900 | 136000 | 135800 | 12593 |
| 220 | 20240118 | 145400 | 317023368200 | 135900 | 135800 | 135900 | 135700 | 11425 |
| 221 | 20240118 | 145300 | 315472048600 | 135800 | 135700 | 135900 | 135700 | 10616 |
| 222 | 20240118 | 145200 | 314030426900 | 135700 | 135700 | 135900 | 135500 | 15590 |
| 223 | 20240118 | 145100 | 311914872000 | 135700 | 135900 | 135900 | 135700 | 6902 |
| 224 | 20240118 | 145000 | 310977431000 | 135800 | 135800 | 135900 | 135700 | 10110 |
| 225 | 20240118 | 144900 | 309604454200 | 135700 | 135600 | 135800 | 135500 | 8305 |
| 226 | 20240118 | 144800 | 308477525500 | 135600 | 135600 | 135700 | 135500 | 6182 |
| 227 | 20240118 | 144700 | 307639357800 | 135700 | 135700 | 135700 | 135500 | 9194 |
| 228 | 20240118 | 144600 | 306392415400 | 135700 | 135900 | 135900 | 135600 | 13106 |
| 229 | 20240118 | 144500 | 304613039800 | 135800 | 136000 | 136000 | 135800 | 9043 |
| 230 | 20240118 | 144400 | 303384392000 | 135900 | 136000 | 136200 | 135800 | 20843 |
| 231 | 20240118 | 144300 | 300549461000 | 136000 | 135800 | 136000 | 135700 | 32035 |
| 232 | 20240118 | 144200 | 296194918000 | 135800 | 135600 | 135800 | 135500 | 14397 |
| 233 | 20240118 | 144100 | 294241655200 | 135600 | 135500 | 135600 | 135400 | 10936 |
| 234 | 20240118 | 144000 | 292759227500 | 135500 | 135400 | 135500 | 135400 | 8684 |
| 235 | 20240118 | 143900 | 291582642400 | 135500 | 135400 | 135500 | 135300 | 7880 |
| 236 | 20240118 | 143800 | 290515865900 | 135400 | 135500 | 135500 | 135200 | 11830 |
| 237 | 20240118 | 143700 | 288914614500 | 135500 | 135300 | 135500 | 135200 | 12391 |
| 238 | 20240118 | 143600 | 287237080400 | 135300 | 135200 | 135300 | 135100 | 6416 |
| 239 | 20240118 | 143500 | 286369697200 | 135100 | 135300 | 135300 | 135100 | 7953 |
| 240 | 20240118 | 143400 | 285294665800 | 135300 | 135100 | 135300 | 135100 | 10600 |
| 241 | 20240118 | 143300 | 283861502500 | 135200 | 135400 | 135400 | 135000 | 16008 |
| 242 | 20240118 | 143200 | 281697414500 | 135300 | 135300 | 135500 | 135200 | 19589 |
| 243 | 20240118 | 143100 | 279046050600 | 135400 | 135300 | 135400 | 135200 | 12862 |
| 244 | 20240118 | 143000 | 277305275500 | 135200 | 135000 | 135300 | 135000 | 11654 |
| 245 | 20240118 | 142900 | 275730063700 | 135000 | 135200 | 135200 | 135000 | 9005 |
| 246 | 20240118 | 142800 | 274513714500 | 135200 | 134900 | 135300 | 134800 | 35333 |
| 247 | 20240118 | 142700 | 269741098100 | 134900 | 134800 | 134900 | 134700 | 15716 |
| 248 | 20240118 | 142600 | 267622008900 | 134700 | 134600 | 134800 | 134500 | 13805 |
| 249 | 20240118 | 142500 | 265763071800 | 134600 | 134500 | 134600 | 134400 | 11668 |
| 250 | 20240118 | 142400 | 264193772200 | 134500 | 134300 | 134500 | 134300 | 10837 |
| 251 | 20240118 | 142300 | 262736763200 | 134400 | 134400 | 134400 | 134300 | 2256 |
| 252 | 20240118 | 142200 | 262433605400 | 134300 | 134200 | 134400 | 134200 | 6055 |
| 253 | 20240118 | 142100 | 261620311300 | 134300 | 134500 | 134500 | 134200 | 12330 |
| 254 | 20240118 | 142000 | 259963198000 | 134500 | 134400 | 134500 | 134300 | 14475 |
| 255 | 20240118 | 141900 | 258017777000 | 134400 | 134200 | 134400 | 134100 | 19568 |
| 256 | 20240118 | 141800 | 255390647300 | 134200 | 134100 | 134300 | 134100 | 8934 |
| 257 | 20240118 | 141700 | 254191700300 | 134200 | 134200 | 134200 | 134100 | 3546 |
| 258 | 20240118 | 141600 | 253715851100 | 134200 | 134100 | 134200 | 134100 | 2603 |
| 259 | 20240118 | 141500 | 253366613200 | 134200 | 134200 | 134200 | 134100 | 3248 |
| 260 | 20240118 | 141400 | 252930774200 | 134200 | 134200 | 134200 | 134000 | 9580 |
| 261 | 20240118 | 141300 | 251645836900 | 134200 | 134200 | 134200 | 134100 | 2731 |
| 262 | 20240118 | 141200 | 251279377800 | 134200 | 134000 | 134200 | 134000 | 5277 |
| 263 | 20240118 | 141100 | 250571517900 | 134000 | 134100 | 134100 | 134000 | 6398 |
| 264 | 20240118 | 141000 | 249713688100 | 134000 | 133900 | 134100 | 133800 | 11729 |
| 265 | 20240118 | 140900 | 248142131100 | 133800 | 133900 | 133900 | 133800 | 2029 |
| 266 | 20240118 | 140800 | 247870461500 | 133900 | 133800 | 133900 | 133800 | 2076 |
| 267 | 20240118 | 140700 | 247592546400 | 133900 | 133900 | 133900 | 133800 | 2084 |
| 268 | 20240118 | 140600 | 247313541200 | 133900 | 133700 | 133900 | 133700 | 3975 |
| 269 | 20240118 | 140500 | 246781535800 | 133800 | 133800 | 133900 | 133700 | 2777 |
| 270 | 20240118 | 140400 | 246410033500 | 133800 | 133800 | 133800 | 133700 | 4167 |
| 271 | 20240118 | 140300 | 245852624500 | 133800 | 133800 | 133800 | 133700 | 3278 |
| 272 | 20240118 | 140200 | 245414158700 | 133700 | 133700 | 133800 | 133600 | 4622 |
| 273 | 20240118 | 140100 | 244796082300 | 133700 | 133700 | 133700 | 133600 | 1813 |
| 274 | 20240118 | 140000 | 244553703700 | 133700 | 133600 | 133700 | 133500 | 3180 |
| 275 | 20240118 | 135900 | 244128789900 | 133600 | 133600 | 133700 | 133500 | 2838 |
| 276 | 20240118 | 135800 | 243749623800 | 133600 | 133400 | 133600 | 133300 | 5363 |
| 277 | 20240118 | 135700 | 243033802900 | 133400 | 133400 | 133500 | 133300 | 5712 |
| 278 | 20240118 | 135600 | 242271980500 | 133300 | 133500 | 133500 | 133300 | 4685 |
| 279 | 20240118 | 135500 | 241647201200 | 133500 | 133500 | 133500 | 133200 | 12374 |
| 280 | 20240118 | 135400 | 239997033600 | 133400 | 133500 | 133500 | 133400 | 3827 |
| 281 | 20240118 | 135300 | 239486335800 | 133500 | 133600 | 133600 | 133400 | 4725 |
| 282 | 20240118 | 135200 | 238855572600 | 133600 | 133500 | 133700 | 133500 | 4150 |
| 283 | 20240118 | 135100 | 238301197900 | 133600 | 133600 | 133600 | 133500 | 1925 |
| 284 | 20240118 | 135000 | 238044038200 | 133600 | 133500 | 133600 | 133400 | 2695 |
| 285 | 20240118 | 134900 | 237684239500 | 133400 | 133500 | 133500 | 133400 | 1620 |
| 286 | 20240118 | 134800 | 237468002400 | 133400 | 133400 | 133500 | 133300 | 6699 |
| 287 | 20240118 | 134700 | 236574394400 | 133400 | 133500 | 133500 | 133400 | 5548 |
| 288 | 20240118 | 134600 | 235834162500 | 133500 | 133700 | 133800 | 133400 | 9187 |
| 289 | 20240118 | 134500 | 234606503200 | 133700 | 133800 | 133800 | 133700 | 1529 |
| 290 | 20240118 | 134400 | 234401952900 | 133800 | 133700 | 133800 | 133700 | 5594 |
| 291 | 20240118 | 134300 | 233653764100 | 133800 | 133600 | 133800 | 133500 | 7706 |
| 292 | 20240118 | 134200 | 232624051300 | 133500 | 133600 | 133600 | 133500 | 13471 |
| 293 | 20240118 | 134100 | 230825026300 | 133600 | 133600 | 133600 | 133400 | 9552 |
| 294 | 20240118 | 134000 | 229549776800 | 133500 | 133800 | 133800 | 133500 | 11523 |
| 295 | 20240118 | 133900 | 228010053900 | 133800 | 134000 | 134000 | 133800 | 14200 |
| 296 | 20240118 | 133800 | 226108816300 | 134000 | 134100 | 134100 | 133900 | 8851 |
| 297 | 20240118 | 133700 | 224922773000 | 134100 | 134100 | 134100 | 134000 | 5397 |
| 298 | 20240118 | 133600 | 224199281500 | 134100 | 134100 | 134200 | 134000 | 8114 |
| 299 | 20240118 | 133500 | 223111184100 | 134100 | 134100 | 134200 | 134100 | 1443 |
| 300 | 20240118 | 133400 | 222917560100 | 134200 | 134200 | 134200 | 134100 | 4427 |
| 301 | 20240118 | 133300 | 222323641700 | 134100 | 134200 | 134200 | 134100 | 5016 |
| 302 | 20240118 | 133200 | 221650525000 | 134100 | 134100 | 134200 | 134000 | 7851 |
| 303 | 20240118 | 133100 | 220597768800 | 134000 | 134100 | 134100 | 134000 | 1645 |
| 304 | 20240118 | 133000 | 220377215900 | 134100 | 134100 | 134100 | 134000 | 2907 |
| 305 | 20240118 | 132900 | 219987495900 | 134100 | 134100 | 134100 | 134000 | 2222 |
| 306 | 20240118 | 132800 | 219689581800 | 134100 | 133900 | 134100 | 133900 | 5076 |
| 307 | 20240118 | 132700 | 219009293800 | 134000 | 133900 | 134000 | 133900 | 3300 |
| 308 | 20240118 | 132600 | 218567226000 | 134000 | 133900 | 134000 | 133900 | 2355 |
| 309 | 20240118 | 132500 | 218251711700 | 133900 | 134000 | 134000 | 133900 | 1933 |
| 310 | 20240118 | 132400 | 217992709800 | 134000 | 134100 | 134100 | 133900 | 7753 |
| 311 | 20240118 | 132300 | 216953795400 | 134000 | 134100 | 134100 | 134000 | 3200 |
| 312 | 20240118 | 132200 | 216524898800 | 134100 | 134200 | 134200 | 134000 | 4929 |
| 313 | 20240118 | 132100 | 215863891000 | 134100 | 134200 | 134200 | 134100 | 6186 |
| 314 | 20240118 | 132000 | 215034248200 | 134200 | 134100 | 134200 | 134100 | 2090 |
| 315 | 20240118 | 131900 | 214753853800 | 134200 | 134100 | 134200 | 134100 | 4155 |
| 316 | 20240118 | 131800 | 214196480300 | 134200 | 134100 | 134200 | 134000 | 4444 |
| 317 | 20240118 | 131700 | 213600553400 | 134100 | 134200 | 134200 | 134000 | 3232 |
| 318 | 20240118 | 131600 | 213167083400 | 134100 | 134200 | 134200 | 134100 | 6784 |
| 319 | 20240118 | 131500 | 212257266900 | 134200 | 134200 | 134200 | 134100 | 828 |
| 320 | 20240118 | 131400 | 212146178000 | 134100 | 134000 | 134200 | 134000 | 4678 |
| 321 | 20240118 | 131300 | 211518885100 | 134100 | 134100 | 134100 | 134000 | 794 |
| 322 | 20240118 | 131200 | 211412425700 | 134100 | 134000 | 134100 | 134000 | 873 |
| 323 | 20240118 | 131100 | 211295411300 | 134100 | 134000 | 134100 | 133900 | 10438 |
| 324 | 20240118 | 131000 | 209896724900 | 134000 | 134000 | 134000 | 133900 | 1690 |
| 325 | 20240118 | 130900 | 209670287600 | 134000 | 134000 | 134000 | 133900 | 1558 |
| 326 | 20240118 | 130800 | 209461624100 | 134000 | 134000 | 134000 | 133900 | 576 |
| 327 | 20240118 | 130700 | 209384467700 | 133900 | 134000 | 134000 | 133900 | 2319 |
| 328 | 20240118 | 130600 | 209073899600 | 134000 | 134000 | 134100 | 133900 | 6462 |
| 329 | 20240118 | 130500 | 208208218100 | 134100 | 134000 | 134100 | 133900 | 2139 |
| 330 | 20240118 | 130400 | 207921589300 | 134000 | 134000 | 134100 | 133900 | 8536 |
| 331 | 20240118 | 130300 | 206777695300 | 134000 | 134200 | 134200 | 134000 | 9810 |
| 332 | 20240118 | 130200 | 205462068800 | 134200 | 134200 | 134200 | 134100 | 1152 |
| 333 | 20240118 | 130100 | 205307489700 | 134200 | 134100 | 134200 | 134000 | 8925 |
| 334 | 20240118 | 130000 | 204110639300 | 134100 | 134100 | 134100 | 134000 | 741 |
| 335 | 20240118 | 125900 | 204011295400 | 134100 | 134100 | 134100 | 134000 | 1284 |
| 336 | 20240118 | 125800 | 203839201300 | 134100 | 134000 | 134100 | 133900 | 5039 |
| 337 | 20240118 | 125700 | 203163993700 | 134000 | 134100 | 134100 | 133900 | 6873 |
| 338 | 20240118 | 125600 | 202242996000 | 134100 | 134100 | 134100 | 134000 | 1137 |
| 339 | 20240118 | 125500 | 202090593300 | 134000 | 134000 | 134100 | 134000 | 876 |
| 340 | 20240118 | 125400 | 201973173400 | 134000 | 133900 | 134100 | 133900 | 3796 |
| 341 | 20240118 | 125300 | 201464490000 | 133900 | 134100 | 134100 | 133900 | 10161 |
| 342 | 20240118 | 125200 | 200102789900 | 134000 | 134000 | 134100 | 134000 | 1909 |
| 343 | 20240118 | 125100 | 199846880000 | 134100 | 134100 | 134100 | 134000 | 846 |
| 344 | 20240118 | 125000 | 199733455500 | 134100 | 134100 | 134200 | 134000 | 23728 |
| 345 | 20240118 | 124900 | 196551499200 | 134000 | 134000 | 134100 | 134000 | 1306 |
| 346 | 20240118 | 124800 | 196376404600 | 134100 | 134000 | 134100 | 134000 | 974 |
| 347 | 20240118 | 124700 | 196245829000 | 134000 | 134100 | 134100 | 134000 | 1859 |
| 348 | 20240118 | 124600 | 195996680000 | 134000 | 134100 | 134100 | 134000 | 1610 |
| 349 | 20240118 | 124500 | 195780848800 | 134100 | 134100 | 134100 | 133900 | 5056 |
| 350 | 20240118 | 124400 | 195103324800 | 134000 | 134100 | 134100 | 133900 | 13287 |
| 351 | 20240118 | 124300 | 193322823800 | 134000 | 134100 | 134100 | 134000 | 1036 |
| 352 | 20240118 | 124200 | 193183945600 | 134100 | 134000 | 134200 | 134000 | 7379 |
| 353 | 20240118 | 124100 | 192194510300 | 134000 | 134100 | 134200 | 134000 | 12627 |
| 354 | 20240118 | 124000 | 190501250100 | 134100 | 134200 | 134200 | 134100 | 1347 |
| 355 | 20240118 | 123900 | 190320539200 | 134200 | 134200 | 134200 | 134100 | 1068 |
| 356 | 20240118 | 123800 | 190177264800 | 134100 | 134200 | 134200 | 134100 | 1241 |
| 357 | 20240118 | 123700 | 190010806400 | 134200 | 134200 | 134200 | 134100 | 3240 |
| 358 | 20240118 | 123600 | 189576265200 | 134100 | 134100 | 134200 | 134100 | 3857 |
| 359 | 20240118 | 123500 | 189058949000 | 134100 | 134200 | 134200 | 134100 | 2109 |
| 360 | 20240118 | 123400 | 188775971500 | 134200 | 134100 | 134200 | 134000 | 6308 |
| 361 | 20240118 | 123300 | 187930124300 | 134100 | 134000 | 134100 | 133900 | 9985 |
| 362 | 20240118 | 123200 | 186591975300 | 134000 | 133900 | 134000 | 133800 | 9227 |
| 363 | 20240118 | 123100 | 185356405800 | 133900 | 133800 | 133900 | 133700 | 1941 |
| 364 | 20240118 | 123000 | 185096663200 | 133800 | 133800 | 133800 | 133700 | 834 |
| 365 | 20240118 | 122900 | 184985118200 | 133800 | 133700 | 133800 | 133700 | 1588 |
| 366 | 20240118 | 122800 | 184772719700 | 133700 | 133800 | 133800 | 133700 | 1287 |
| 367 | 20240118 | 122700 | 184600570800 | 133700 | 133700 | 133800 | 133700 | 1597 |
| 368 | 20240118 | 122600 | 184386977900 | 133800 | 133900 | 133900 | 133700 | 4313 |
| 369 | 20240118 | 122500 | 183810097000 | 133900 | 133800 | 133900 | 133700 | 2941 |
| 370 | 20240118 | 122400 | 183416590000 | 133800 | 133800 | 133800 | 133700 | 1791 |
| 371 | 20240118 | 122300 | 183176994400 | 133800 | 133600 | 133800 | 133600 | 5279 |
| 372 | 20240118 | 122200 | 182471173900 | 133600 | 133400 | 133700 | 133400 | 1891 |
| 373 | 20240118 | 122100 | 182218591800 | 133500 | 133700 | 133700 | 133400 | 4425 |
| 374 | 20240118 | 122000 | 181627588000 | 133700 | 133600 | 133700 | 133600 | 2069 |
| 375 | 20240118 | 121900 | 181350980500 | 133600 | 133500 | 133700 | 133400 | 6716 |
| 376 | 20240118 | 121800 | 180453934400 | 133500 | 133400 | 133500 | 133400 | 1012 |
| 377 | 20240118 | 121700 | 180318866800 | 133400 | 133400 | 133500 | 133300 | 2845 |
| 378 | 20240118 | 121600 | 179939328400 | 133400 | 133400 | 133500 | 133300 | 816 |
| 379 | 20240118 | 121500 | 179830495300 | 133400 | 133400 | 133500 | 133300 | 4138 |
| 380 | 20240118 | 121400 | 179278489200 | 133300 | 133200 | 133400 | 133200 | 4455 |
| 381 | 20240118 | 121300 | 178684552900 | 133200 | 133500 | 133500 | 133200 | 5986 |
| 382 | 20240118 | 121200 | 177886258300 | 133500 | 133500 | 133500 | 133400 | 1377 |
| 383 | 20240118 | 121100 | 177702512700 | 133400 | 133500 | 133500 | 133400 | 1778 |
| 384 | 20240118 | 121000 | 177465272900 | 133500 | 133400 | 133500 | 133400 | 1183 |
| 385 | 20240118 | 120900 | 177307370800 | 133400 | 133500 | 133500 | 133400 | 885 |
| 386 | 20240118 | 120800 | 177189237900 | 133500 | 133300 | 133500 | 133300 | 2946 |
| 387 | 20240118 | 120700 | 176796257300 | 133300 | 133300 | 133400 | 133300 | 2029 |
| 388 | 20240118 | 120600 | 176525675900 | 133400 | 133400 | 133500 | 133300 | 5282 |
| 389 | 20240118 | 120500 | 175821047500 | 133300 | 133400 | 133400 | 133300 | 2812 |
| 390 | 20240118 | 120400 | 175445941500 | 133400 | 133300 | 133400 | 133300 | 1268 |
| 391 | 20240118 | 120300 | 175276825800 | 133400 | 133300 | 133400 | 133300 | 1630 |
| 392 | 20240118 | 120200 | 175059495000 | 133400 | 133400 | 133400 | 133300 | 1131 |
| 393 | 20240118 | 120100 | 174908691100 | 133400 | 133300 | 133400 | 133300 | 1915 |
| 394 | 20240118 | 120000 | 174653385800 | 133300 | 133300 | 133400 | 133300 | 1073 |
| 395 | 20240118 | 115900 | 174510327200 | 133400 | 133200 | 133400 | 133100 | 8358 |
| 396 | 20240118 | 115800 | 173396385200 | 133200 | 133300 | 133300 | 133100 | 1931 |
| 397 | 20240118 | 115700 | 173139270800 | 133200 | 133200 | 133300 | 133200 | 6160 |
| 398 | 20240118 | 115600 | 172318698600 | 133200 | 133500 | 133500 | 133200 | 13593 |
| 399 | 20240118 | 115500 | 170505768100 | 133500 | 133500 | 133600 | 133500 | 1024 |
| 400 | 20240118 | 115400 | 170369021800 | 133500 | 133600 | 133700 | 133500 | 5884 |
| 401 | 20240118 | 115300 | 169583019300 | 133600 | 133700 | 133700 | 133600 | 1811 |
| 402 | 20240118 | 115200 | 169341015600 | 133600 | 133700 | 133700 | 133600 | 1214 |
| 403 | 20240118 | 115100 | 169178748900 | 133700 | 133600 | 133700 | 133500 | 3400 |
| 404 | 20240118 | 115000 | 168724485600 | 133600 | 133600 | 133600 | 133500 | 4025 |
| 405 | 20240118 | 114900 | 168186811100 | 133600 | 133600 | 133600 | 133500 | 2324 |
| 406 | 20240118 | 114800 | 167876468800 | 133500 | 133700 | 133800 | 133500 | 10226 |
| 407 | 20240118 | 114700 | 166510041300 | 133700 | 133700 | 133800 | 133600 | 12422 |
| 408 | 20240118 | 114600 | 164849162000 | 133800 | 133700 | 133800 | 133700 | 2175 |
| 409 | 20240118 | 114500 | 164558312000 | 133800 | 133900 | 133900 | 133800 | 7365 |
| 410 | 20240118 | 114400 | 163572824900 | 133900 | 133900 | 133900 | 133800 | 1787 |
| 411 | 20240118 | 114300 | 163333655900 | 133900 | 133800 | 133900 | 133800 | 1535 |
| 412 | 20240118 | 114200 | 163128223000 | 133800 | 133900 | 133900 | 133800 | 3405 |
| 413 | 20240118 | 114100 | 162672590700 | 133900 | 133800 | 133900 | 133800 | 1077 |
| 414 | 20240118 | 114000 | 162528428400 | 133900 | 133900 | 133900 | 133800 | 1135 |
| 415 | 20240118 | 113900 | 162376508700 | 133900 | 133700 | 133900 | 133700 | 1704 |
| 416 | 20240118 | 113800 | 162148519900 | 133700 | 133700 | 133800 | 133700 | 2224 |
| 417 | 20240118 | 113700 | 161851053900 | 133700 | 133900 | 133900 | 133700 | 4433 |
| 418 | 20240118 | 113600 | 161257907200 | 133800 | 133900 | 133900 | 133800 | 4210 |
| 419 | 20240118 | 113500 | 160694569300 | 133800 | 133800 | 133900 | 133800 | 2065 |
| 420 | 20240118 | 113400 | 160418181000 | 133900 | 133800 | 133900 | 133800 | 847 |
| 421 | 20240118 | 113300 | 160304796900 | 133800 | 133900 | 134000 | 133800 | 6860 |
| 422 | 20240118 | 113200 | 159386298100 | 133900 | 133700 | 134000 | 133700 | 7590 |
| 423 | 20240118 | 113100 | 158370420500 | 133700 | 133800 | 133800 | 133700 | 1505 |
| 424 | 20240118 | 113000 | 158169155800 | 133800 | 133800 | 133800 | 133700 | 1570 |
| 425 | 20240118 | 112900 | 157959174400 | 133800 | 133700 | 133800 | 133700 | 2324 |
| 426 | 20240118 | 112800 | 157648390700 | 133700 | 133800 | 133800 | 133600 | 3266 |
| 427 | 20240118 | 112700 | 157211672900 | 133700 | 133800 | 133900 | 133700 | 6802 |
| 428 | 20240118 | 112600 | 156301973700 | 133700 | 133700 | 133800 | 133700 | 2474 |
| 429 | 20240118 | 112500 | 155971000800 | 133700 | 133900 | 133900 | 133700 | 3377 |
| 430 | 20240118 | 112400 | 155519153400 | 133800 | 133900 | 133900 | 133800 | 1469 |
| 431 | 20240118 | 112300 | 155322531500 | 133900 | 133900 | 133900 | 133800 | 2261 |
| 432 | 20240118 | 112200 | 155019955100 | 133900 | 134000 | 134100 | 133800 | 10130 |
| 433 | 20240118 | 112100 | 153662949800 | 134000 | 134100 | 134200 | 134000 | 10565 |
| 434 | 20240118 | 112000 | 152245819800 | 134200 | 134000 | 134200 | 133900 | 20266 |
| 435 | 20240118 | 111900 | 149529332700 | 134000 | 134000 | 134000 | 133900 | 8548 |
| 436 | 20240118 | 111800 | 148383978700 | 133900 | 134000 | 134000 | 133900 | 6450 |
| 437 | 20240118 | 111700 | 147519802900 | 134000 | 133900 | 134000 | 133800 | 7661 |
| 438 | 20240118 | 111600 | 146493984400 | 133900 | 133700 | 133900 | 133700 | 9518 |
| 439 | 20240118 | 111500 | 145220054300 | 133700 | 133700 | 133800 | 133600 | 8712 |
| 440 | 20240118 | 111400 | 144055240800 | 133600 | 133700 | 133700 | 133600 | 1027 |
| 441 | 20240118 | 111300 | 143917995400 | 133700 | 133600 | 133700 | 133600 | 2013 |
| 442 | 20240118 | 111200 | 143648936600 | 133600 | 133600 | 133700 | 133600 | 1073 |
| 443 | 20240118 | 111100 | 143505496100 | 133600 | 133600 | 133700 | 133400 | 5202 |
| 444 | 20240118 | 111000 | 142810600800 | 133600 | 133600 | 133600 | 133500 | 1920 |
| 445 | 20240118 | 110900 | 142554191300 | 133600 | 133400 | 133600 | 133400 | 2484 |
| 446 | 20240118 | 110800 | 142222605200 | 133500 | 133500 | 133500 | 133400 | 2345 |
| 447 | 20240118 | 110700 | 141909594500 | 133500 | 133600 | 133600 | 133400 | 4853 |
| 448 | 20240118 | 110600 | 141261652700 | 133500 | 133500 | 133600 | 133400 | 3764 |
| 449 | 20240118 | 110500 | 140759153200 | 133500 | 133500 | 133500 | 133400 | 1132 |
| 450 | 20240118 | 110400 | 140608067300 | 133500 | 133400 | 133500 | 133400 | 1807 |
| 451 | 20240118 | 110300 | 140366866500 | 133500 | 133500 | 133500 | 133400 | 1116 |
| 452 | 20240118 | 110200 | 140217944700 | 133500 | 133500 | 133500 | 133400 | 2764 |
| 453 | 20240118 | 110100 | 139849116500 | 133400 | 133500 | 133500 | 133400 | 3071 |
| 454 | 20240118 | 110000 | 139439339400 | 133400 | 133600 | 133600 | 133400 | 4097 |
| 455 | 20240118 | 105900 | 138892436400 | 133600 | 133600 | 133700 | 133500 | 4174 |
| 456 | 20240118 | 105800 | 138334816500 | 133700 | 133700 | 133800 | 133600 | 5104 |
| 457 | 20240118 | 105700 | 137652521900 | 133700 | 133800 | 133800 | 133700 | 2098 |
| 458 | 20240118 | 105600 | 137371861200 | 133800 | 133800 | 133800 | 133700 | 3764 |
| 459 | 20240118 | 105500 | 136868528900 | 133800 | 133800 | 133800 | 133700 | 3011 |
| 460 | 20240118 | 105400 | 136465698800 | 133700 | 133800 | 133800 | 133700 | 4390 |
| 461 | 20240118 | 105300 | 135878349100 | 133800 | 133900 | 133900 | 133700 | 9585 |
| 462 | 20240118 | 105200 | 134596166800 | 133900 | 133800 | 133900 | 133700 | 13657 |
| 463 | 20240118 | 105100 | 132768507000 | 133700 | 133600 | 133800 | 133500 | 7466 |
| 464 | 20240118 | 105000 | 131770432100 | 133600 | 133500 | 133600 | 133500 | 3461 |
| 465 | 20240118 | 104900 | 131308078000 | 133600 | 133400 | 133600 | 133300 | 13215 |
| 466 | 20240118 | 104800 | 129544459900 | 133300 | 133300 | 133400 | 133200 | 3291 |
| 467 | 20240118 | 104700 | 129105723600 | 133300 | 133400 | 133500 | 133200 | 7721 |
| 468 | 20240118 | 104600 | 128076241800 | 133400 | 133400 | 133500 | 133300 | 6419 |
| 469 | 20240118 | 104500 | 127220014000 | 133400 | 133300 | 133400 | 133200 | 3938 |
| 470 | 20240118 | 104400 | 126694913900 | 133300 | 133300 | 133300 | 133200 | 1885 |
| 471 | 20240118 | 104300 | 126443674800 | 133300 | 133500 | 133500 | 133200 | 4329 |
| 472 | 20240118 | 104200 | 125866213600 | 133500 | 133100 | 133500 | 133100 | 11283 |
| 473 | 20240118 | 104100 | 124362187700 | 133200 | 133300 | 133300 | 133100 | 4231 |
| 474 | 20240118 | 104000 | 123798565800 | 133300 | 133100 | 133300 | 133100 | 2525 |
| 475 | 20240118 | 103900 | 123462251800 | 133200 | 133400 | 133400 | 133100 | 7959 |
| 476 | 20240118 | 103800 | 122401609600 | 133300 | 133600 | 133700 | 133300 | 9696 |
| 477 | 20240118 | 103700 | 121107221000 | 133700 | 133700 | 133700 | 133600 | 4432 |
| 478 | 20240118 | 103600 | 120514804200 | 133600 | 133400 | 133700 | 133300 | 7789 |
| 479 | 20240118 | 103500 | 119474572800 | 133400 | 133600 | 133600 | 133300 | 8338 |
| 480 | 20240118 | 103400 | 118361967600 | 133600 | 133600 | 133600 | 133500 | 3981 |
| 481 | 20240118 | 103300 | 117830272200 | 133600 | 133600 | 133700 | 133500 | 8097 |
| 482 | 20240118 | 103200 | 116748525800 | 133700 | 133500 | 133700 | 133400 | 16477 |
| 483 | 20240118 | 103100 | 114547620100 | 133500 | 133500 | 133500 | 133400 | 3098 |
| 484 | 20240118 | 103000 | 114134078900 | 133500 | 133400 | 133500 | 133300 | 5607 |
| 485 | 20240118 | 102900 | 113385967900 | 133400 | 133500 | 133500 | 133300 | 6330 |
| 486 | 20240118 | 102800 | 112541636300 | 133500 | 133300 | 133500 | 133300 | 5052 |
| 487 | 20240118 | 102700 | 111867740500 | 133300 | 133300 | 133500 | 133200 | 9680 |
| 488 | 20240118 | 102600 | 110576582400 | 133300 | 133100 | 133400 | 133000 | 21607 |
| 489 | 20240118 | 102500 | 107697530200 | 133100 | 133000 | 133100 | 133000 | 7990 |
| 490 | 20240118 | 102400 | 106634520600 | 133100 | 133100 | 133200 | 133000 | 8865 |
| 491 | 20240118 | 102300 | 105454442900 | 133200 | 133100 | 133300 | 133100 | 11095 |
| 492 | 20240118 | 102200 | 103976508700 | 133200 | 133300 | 133300 | 132900 | 17730 |
| 493 | 20240118 | 102100 | 101616684200 | 133300 | 133100 | 133300 | 133100 | 10482 |
| 494 | 20240118 | 102000 | 100220461800 | 133100 | 132800 | 133200 | 132700 | 34416 |
| 495 | 20240118 | 101900 | 95644854000 | 132700 | 132500 | 132800 | 132500 | 4581 |
| 496 | 20240118 | 101800 | 95036750200 | 132500 | 132700 | 132700 | 132400 | 6495 |
| 497 | 20240118 | 101700 | 94175618000 | 132700 | 132500 | 132700 | 132400 | 4468 |
| 498 | 20240118 | 101600 | 93583595000 | 132400 | 132400 | 132500 | 132400 | 1876 |
| 499 | 20240118 | 101500 | 93335114000 | 132500 | 132500 | 132600 | 132300 | 6190 |
| 500 | 20240118 | 101400 | 92515413500 | 132500 | 132600 | 132600 | 132400 | 3020 |
| 501 | 20240118 | 101300 | 92115229100 | 132600 | 132700 | 132700 | 132400 | 9999 |
| 502 | 20240118 | 101200 | 90789464900 | 132700 | 132700 | 132800 | 132700 | 2691 |
| 503 | 20240118 | 101100 | 90432268200 | 132800 | 132800 | 132800 | 132700 | 3049 |
| 504 | 20240118 | 101000 | 90027383100 | 132800 | 132700 | 132800 | 132700 | 3224 |
| 505 | 20240118 | 100900 | 89599279500 | 132700 | 132700 | 132800 | 132700 | 2506 |
| 506 | 20240118 | 100800 | 89266529000 | 132800 | 132500 | 132800 | 132400 | 4750 |
| 507 | 20240118 | 100700 | 88636541700 | 132500 | 132600 | 132600 | 132400 | 5995 |
| 508 | 20240118 | 100600 | 87842250500 | 132600 | 132600 | 132600 | 132500 | 1682 |
| 509 | 20240118 | 100500 | 87619308200 | 132500 | 132400 | 132600 | 132400 | 2079 |
| 510 | 20240118 | 100400 | 87343786900 | 132500 | 132500 | 132600 | 132400 | 7557 |
| 511 | 20240118 | 100300 | 86343036200 | 132500 | 132600 | 132600 | 132400 | 3814 |
| 512 | 20240118 | 100200 | 85837680900 | 132600 | 132600 | 132700 | 132500 | 1615 |
| 513 | 20240118 | 100100 | 85623520100 | 132600 | 132700 | 132700 | 132500 | 3907 |
| 514 | 20240118 | 100000 | 85105479200 | 132600 | 132500 | 132700 | 132400 | 2919 |
| 515 | 20240118 | 095900 | 84718527700 | 132400 | 132500 | 132500 | 132300 | 3801 |
| 516 | 20240118 | 095800 | 84215182700 | 132500 | 132800 | 132800 | 132400 | 11957 |
| 517 | 20240118 | 095700 | 82629198300 | 132800 | 132700 | 132800 | 132600 | 11904 |
| 518 | 20240118 | 095600 | 81048769900 | 132700 | 132700 | 132800 | 132600 | 8335 |
| 519 | 20240118 | 095500 | 79942517700 | 132700 | 132600 | 132700 | 132500 | 10812 |
| 520 | 20240118 | 095400 | 78508278500 | 132600 | 132500 | 132600 | 132400 | 3466 |
| 521 | 20240118 | 095300 | 78049006500 | 132500 | 132400 | 132500 | 132300 | 1422 |
| 522 | 20240118 | 095200 | 77860729200 | 132300 | 132500 | 132600 | 132300 | 2882 |
| 523 | 20240118 | 095100 | 77478979300 | 132400 | 132600 | 132700 | 132400 | 8991 |
| 524 | 20240118 | 095000 | 76286859000 | 132600 | 132600 | 132700 | 132500 | 9200 |
| 525 | 20240118 | 094900 | 75066668700 | 132700 | 132300 | 132800 | 132300 | 22236 |
| 526 | 20240118 | 094800 | 72118556900 | 132300 | 132400 | 132400 | 132200 | 5485 |
| 527 | 20240118 | 094700 | 71392863900 | 132400 | 132100 | 132500 | 132100 | 23696 |
| 528 | 20240118 | 094600 | 68258502000 | 132100 | 132000 | 132200 | 131900 | 17546 |
| 529 | 20240118 | 094500 | 65941483100 | 131900 | 131900 | 132000 | 131800 | 3509 |
| 530 | 20240118 | 094400 | 65478476200 | 131900 | 131800 | 132000 | 131800 | 2211 |
| 531 | 20240118 | 094300 | 65186830700 | 131800 | 132000 | 132000 | 131800 | 4115 |
| 532 | 20240118 | 094200 | 64643996100 | 131900 | 131800 | 132000 | 131700 | 4871 |
| 533 | 20240118 | 094100 | 64001696500 | 131800 | 132000 | 132000 | 131700 | 8627 |
| 534 | 20240118 | 094000 | 62863857800 | 131900 | 131500 | 132000 | 131500 | 14620 |
| 535 | 20240118 | 093900 | 60938117500 | 131500 | 131400 | 131600 | 131400 | 4719 |
| 536 | 20240118 | 093800 | 60317567400 | 131500 | 131400 | 131500 | 131400 | 5456 |
| 537 | 20240118 | 093700 | 59600307900 | 131400 | 131300 | 131500 | 131300 | 10015 |
| 538 | 20240118 | 093600 | 58284353700 | 131200 | 131100 | 131300 | 131000 | 5825 |
| 539 | 20240118 | 093500 | 57520221700 | 131100 | 131000 | 131100 | 130900 | 3832 |
| 540 | 20240118 | 093400 | 57018149400 | 130900 | 130700 | 130900 | 130700 | 6229 |
| 541 | 20240118 | 093300 | 56203485300 | 130700 | 130900 | 130900 | 130700 | 4033 |
| 542 | 20240118 | 093200 | 55675884900 | 130800 | 130900 | 131000 | 130800 | 2099 |
| 543 | 20240118 | 093100 | 55401078000 | 131000 | 130800 | 131000 | 130700 | 3243 |
| 544 | 20240118 | 093000 | 54976620800 | 130800 | 130800 | 131000 | 130700 | 8608 |
| 545 | 20240118 | 092900 | 53850527900 | 130900 | 130800 | 130900 | 130600 | 7253 |
| 546 | 20240118 | 092800 | 52902173500 | 130700 | 130700 | 130800 | 130600 | 8516 |
| 547 | 20240118 | 092700 | 51789271000 | 130700 | 130700 | 130800 | 130600 | 3120 |
| 548 | 20240118 | 092600 | 51381506100 | 130800 | 130700 | 130900 | 130700 | 5546 |
| 549 | 20240118 | 092500 | 50656149700 | 130800 | 131000 | 131000 | 130700 | 6591 |
| 550 | 20240118 | 092400 | 49793775500 | 130900 | 131000 | 131000 | 130900 | 1958 |
| 551 | 20240118 | 092300 | 49537445800 | 130900 | 130700 | 131000 | 130700 | 6001 |
| 552 | 20240118 | 092200 | 48752024100 | 130700 | 130900 | 130900 | 130700 | 3744 |
| 553 | 20240118 | 092100 | 48262330500 | 130900 | 131000 | 131000 | 130800 | 7469 |
| 554 | 20240118 | 092000 | 47284529000 | 131000 | 131000 | 131000 | 130900 | 2122 |
| 555 | 20240118 | 091900 | 47006617600 | 130900 | 130700 | 131000 | 130700 | 4532 |
| 556 | 20240118 | 091800 | 46413599200 | 130700 | 131400 | 131500 | 130600 | 23742 |
| 557 | 20240118 | 091700 | 43301888100 | 131500 | 131500 | 131500 | 131400 | 1933 |
| 558 | 20240118 | 091600 | 43047735100 | 131400 | 131500 | 131500 | 131400 | 2578 |
| 559 | 20240118 | 091500 | 42708821200 | 131500 | 131500 | 131500 | 131400 | 4061 |
| 560 | 20240118 | 091400 | 42174840900 | 131500 | 131400 | 131500 | 131300 | 4940 |
| 561 | 20240118 | 091300 | 41525716900 | 131400 | 131300 | 131400 | 131200 | 1965 |
| 562 | 20240118 | 091200 | 41267661000 | 131300 | 131200 | 131400 | 131100 | 10724 |
| 563 | 20240118 | 091100 | 39860457100 | 131200 | 131200 | 131400 | 131100 | 19343 |
| 564 | 20240118 | 091000 | 37322590000 | 131100 | 131600 | 131600 | 131100 | 11485 |
| 565 | 20240118 | 090900 | 35814969900 | 131600 | 131500 | 131700 | 131400 | 17047 |
| 566 | 20240118 | 090800 | 33572336000 | 131600 | 131100 | 131600 | 131100 | 19348 |
| 567 | 20240118 | 090700 | 31029429800 | 131100 | 131300 | 131400 | 131100 | 9272 |
| 568 | 20240118 | 090600 | 29812156700 | 131400 | 131400 | 131500 | 131200 | 11172 |
| 569 | 20240118 | 090500 | 28344795900 | 131400 | 131100 | 131600 | 131100 | 22747 |
| 570 | 20240118 | 090400 | 25357338500 | 131100 | 131200 | 131300 | 131000 | 11795 |
| 571 | 20240118 | 090300 | 23810304400 | 131100 | 131400 | 131400 | 131100 | 13273 |
| 572 | 20240118 | 090200 | 22069015900 | 131400 | 131400 | 131600 | 131300 | 16769 |
| 573 | 20240118 | 090100 | 19864048600 | 131400 | 131300 | 131500 | 130800 | 28961 |
| 574 | 20240118 | 090000 | 16066760000 | 131200 | 131500 | 131600 | 131100 | 120737 |