34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 3 | 20240119 | 183100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 4 | 20240119 | 183000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 5 | 20240119 | 182900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 6 | 20240119 | 182800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 7 | 20240119 | 182700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 8 | 20240119 | 182600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 9 | 20240119 | 182500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 10 | 20240119 | 182400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 11 | 20240119 | 182300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 12 | 20240119 | 182200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 13 | 20240119 | 182100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 14 | 20240119 | 182000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 15 | 20240119 | 181900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 16 | 20240119 | 181800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 17 | 20240119 | 181700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 18 | 20240119 | 181600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 19 | 20240119 | 181500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 20 | 20240119 | 181400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 21 | 20240119 | 181300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 22 | 20240119 | 181200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 23 | 20240119 | 181100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 24 | 20240119 | 181000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 25 | 20240119 | 180900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 26 | 20240119 | 180800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 27 | 20240119 | 180700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 28 | 20240119 | 180600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 29 | 20240119 | 180500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 30 | 20240119 | 180400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 31 | 20240119 | 180300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 32 | 20240119 | 180200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 33 | 20240119 | 180100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 34 | 20240119 | 180000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 35 | 20240119 | 175900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 36 | 20240119 | 175800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 37 | 20240119 | 175700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 38 | 20240119 | 175600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 39 | 20240119 | 175500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 40 | 20240119 | 175400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 41 | 20240119 | 175300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 42 | 20240119 | 175200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 43 | 20240119 | 175100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 44 | 20240119 | 175000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 45 | 20240119 | 174900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 46 | 20240119 | 174800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 47 | 20240119 | 174700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 48 | 20240119 | 174600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 49 | 20240119 | 174500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 50 | 20240119 | 174400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 51 | 20240119 | 174300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 52 | 20240119 | 174200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 53 | 20240119 | 174100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 54 | 20240119 | 174000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 55 | 20240119 | 173900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 56 | 20240119 | 173800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 57 | 20240119 | 173700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 58 | 20240119 | 173600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 59 | 20240119 | 173500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 60 | 20240119 | 173400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 61 | 20240119 | 173300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 62 | 20240119 | 173200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 63 | 20240119 | 173100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 64 | 20240119 | 173000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 65 | 20240119 | 172900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 66 | 20240119 | 172800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 67 | 20240119 | 172700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 68 | 20240119 | 172600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 69 | 20240119 | 172500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 70 | 20240119 | 172400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 71 | 20240119 | 172300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 72 | 20240119 | 172200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 73 | 20240119 | 172100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 74 | 20240119 | 172000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 75 | 20240119 | 171900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 76 | 20240119 | 171800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 77 | 20240119 | 171700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 78 | 20240119 | 171600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 79 | 20240119 | 171500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 80 | 20240119 | 171400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 81 | 20240119 | 171300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 82 | 20240119 | 171200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 83 | 20240119 | 171100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 84 | 20240119 | 171000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 85 | 20240119 | 170900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 86 | 20240119 | 170800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 87 | 20240119 | 170700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 88 | 20240119 | 170600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 89 | 20240119 | 170500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 90 | 20240119 | 170400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 91 | 20240119 | 170300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 92 | 20240119 | 170200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 93 | 20240119 | 170100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 94 | 20240119 | 170000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 95 | 20240119 | 165900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 96 | 20240119 | 165800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 97 | 20240119 | 165700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 98 | 20240119 | 165600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 99 | 20240119 | 165500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 100 | 20240119 | 165400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 101 | 20240119 | 165300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 102 | 20240119 | 165200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 103 | 20240119 | 165100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 104 | 20240119 | 165000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 105 | 20240119 | 164900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 106 | 20240119 | 164800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 107 | 20240119 | 164700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 108 | 20240119 | 164600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 109 | 20240119 | 164500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 110 | 20240119 | 164400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 111 | 20240119 | 164300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 112 | 20240119 | 164200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 113 | 20240119 | 164100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 114 | 20240119 | 164000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 115 | 20240119 | 163900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 116 | 20240119 | 163800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 117 | 20240119 | 163700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 118 | 20240119 | 163600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 119 | 20240119 | 163500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 120 | 20240119 | 163400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 121 | 20240119 | 163300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 122 | 20240119 | 163200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 123 | 20240119 | 163100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 124 | 20240119 | 163000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 125 | 20240119 | 162900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 126 | 20240119 | 162800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 127 | 20240119 | 162700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 128 | 20240119 | 162600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 129 | 20240119 | 162500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 130 | 20240119 | 162400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 131 | 20240119 | 162300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 132 | 20240119 | 162200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 133 | 20240119 | 162100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 134 | 20240119 | 162000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 135 | 20240119 | 161900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 136 | 20240119 | 161800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 137 | 20240119 | 161700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 138 | 20240119 | 161600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 139 | 20240119 | 161500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 140 | 20240119 | 161400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 141 | 20240119 | 161300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 142 | 20240119 | 161200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 143 | 20240119 | 161100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 144 | 20240119 | 161000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 145 | 20240119 | 160900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 146 | 20240119 | 160800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 147 | 20240119 | 160700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 148 | 20240119 | 160600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 149 | 20240119 | 160500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 150 | 20240119 | 160400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 151 | 20240119 | 160300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 152 | 20240119 | 160200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 153 | 20240119 | 160100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 154 | 20240119 | 160000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 155 | 20240119 | 155900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 156 | 20240119 | 155800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 157 | 20240119 | 155700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 158 | 20240119 | 155600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 159 | 20240119 | 155500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 160 | 20240119 | 155400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 161 | 20240119 | 155300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 162 | 20240119 | 155200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 163 | 20240119 | 155100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 164 | 20240119 | 155000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 165 | 20240119 | 154900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 166 | 20240119 | 154800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 167 | 20240119 | 154700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 168 | 20240119 | 154600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 169 | 20240119 | 154500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 170 | 20240119 | 154400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 171 | 20240119 | 154300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 172 | 20240119 | 154200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 173 | 20240119 | 154100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 174 | 20240119 | 154000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 175 | 20240119 | 153900 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 176 | 20240119 | 153800 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 177 | 20240119 | 153700 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 178 | 20240119 | 153600 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 179 | 20240119 | 153500 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 180 | 20240119 | 153400 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 181 | 20240119 | 153300 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 182 | 20240119 | 153200 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 183 | 20240119 | 153100 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 0 |
| 184 | 20240119 | 153000 | 674239203600 | 141300 | 141300 | 141300 | 141300 | 364931 |
| 185 | 20240119 | 152900 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 186 | 20240119 | 152800 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 187 | 20240119 | 152700 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 188 | 20240119 | 152600 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 189 | 20240119 | 152500 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 190 | 20240119 | 152400 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 191 | 20240119 | 152300 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 192 | 20240119 | 152200 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 193 | 20240119 | 152100 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 194 | 20240119 | 152000 | 622674453300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 195 | 20240119 | 151900 | 622674453300 | 140800 | 141000 | 141000 | 140600 | 37668 |
| 196 | 20240119 | 151800 | 617365736600 | 141000 | 141000 | 141000 | 140900 | 14955 |
| 197 | 20240119 | 151700 | 615257596400 | 140900 | 141000 | 141000 | 140900 | 15574 |
| 198 | 20240119 | 151600 | 613062097800 | 141000 | 141000 | 141000 | 140900 | 18518 |
| 199 | 20240119 | 151500 | 610451555800 | 141000 | 140900 | 141000 | 140900 | 17757 |
| 200 | 20240119 | 151400 | 607948631000 | 140900 | 140900 | 141000 | 140900 | 12603 |
| 201 | 20240119 | 151300 | 606172102900 | 140900 | 141000 | 141000 | 140900 | 13660 |
| 202 | 20240119 | 151200 | 604246705300 | 141000 | 141000 | 141000 | 140900 | 17110 |
| 203 | 20240119 | 151100 | 601835547200 | 140900 | 141000 | 141000 | 140900 | 12147 |
| 204 | 20240119 | 151000 | 600123648700 | 140900 | 140900 | 141000 | 140800 | 34961 |
| 205 | 20240119 | 150900 | 595197362400 | 140800 | 140800 | 140900 | 140800 | 35807 |
| 206 | 20240119 | 150800 | 590152477500 | 140800 | 140900 | 140900 | 140800 | 11631 |
| 207 | 20240119 | 150700 | 588513914600 | 140800 | 140900 | 140900 | 140800 | 11036 |
| 208 | 20240119 | 150600 | 586959362600 | 140900 | 140700 | 140900 | 140700 | 22172 |
| 209 | 20240119 | 150500 | 583837279900 | 140700 | 140800 | 140800 | 140700 | 12995 |
| 210 | 20240119 | 150400 | 582008102500 | 140700 | 140700 | 140800 | 140600 | 10815 |
| 211 | 20240119 | 150300 | 580486576300 | 140700 | 140800 | 140800 | 140600 | 23000 |
| 212 | 20240119 | 150200 | 577250335300 | 140800 | 140600 | 140800 | 140600 | 9598 |
| 213 | 20240119 | 150100 | 575899574100 | 140600 | 140700 | 140700 | 140600 | 14952 |
| 214 | 20240119 | 150000 | 573795984600 | 140600 | 140600 | 140700 | 140600 | 7283 |
| 215 | 20240119 | 145900 | 572771514000 | 140600 | 140600 | 140700 | 140600 | 7933 |
| 216 | 20240119 | 145800 | 571655687600 | 140700 | 140600 | 140700 | 140600 | 11391 |
| 217 | 20240119 | 145700 | 570053645700 | 140600 | 140700 | 140700 | 140600 | 20073 |
| 218 | 20240119 | 145600 | 567231076300 | 140600 | 140500 | 140700 | 140500 | 18064 |
| 219 | 20240119 | 145500 | 564691376300 | 140500 | 140500 | 140600 | 140400 | 8232 |
| 220 | 20240119 | 145400 | 563534408300 | 140500 | 140400 | 140500 | 140400 | 12676 |
| 221 | 20240119 | 145300 | 561753578700 | 140500 | 140400 | 140500 | 140400 | 8448 |
| 222 | 20240119 | 145200 | 560566836600 | 140500 | 140500 | 140500 | 140400 | 8297 |
| 223 | 20240119 | 145100 | 559401311400 | 140400 | 140400 | 140500 | 140400 | 8056 |
| 224 | 20240119 | 145000 | 558269865000 | 140500 | 140300 | 140500 | 140300 | 11571 |
| 225 | 20240119 | 144900 | 556644829000 | 140400 | 140400 | 140400 | 140300 | 7195 |
| 226 | 20240119 | 144800 | 555634787700 | 140400 | 140300 | 140400 | 140300 | 4181 |
| 227 | 20240119 | 144700 | 555047962300 | 140300 | 140400 | 140500 | 140300 | 14931 |
| 228 | 20240119 | 144600 | 552951467000 | 140400 | 140400 | 140500 | 140400 | 15180 |
| 229 | 20240119 | 144500 | 550819712500 | 140400 | 140500 | 140500 | 140400 | 6152 |
| 230 | 20240119 | 144400 | 549955530200 | 140400 | 140400 | 140500 | 140300 | 13826 |
| 231 | 20240119 | 144300 | 548014423700 | 140300 | 140400 | 140400 | 140300 | 7561 |
| 232 | 20240119 | 144200 | 546953199300 | 140300 | 140300 | 140400 | 140300 | 4896 |
| 233 | 20240119 | 144100 | 546266002000 | 140400 | 140300 | 140400 | 140200 | 9241 |
| 234 | 20240119 | 144000 | 544969619500 | 140200 | 140300 | 140300 | 140200 | 8362 |
| 235 | 20240119 | 143900 | 543796532600 | 140200 | 140200 | 140300 | 140200 | 7173 |
| 236 | 20240119 | 143800 | 542790712900 | 140200 | 140300 | 140400 | 140200 | 20743 |
| 237 | 20240119 | 143700 | 539880685500 | 140300 | 140300 | 140400 | 140300 | 9062 |
| 238 | 20240119 | 143600 | 538608885500 | 140400 | 140300 | 140400 | 140300 | 3941 |
| 239 | 20240119 | 143500 | 538055648700 | 140300 | 140400 | 140400 | 140300 | 4185 |
| 240 | 20240119 | 143400 | 537468270100 | 140300 | 140400 | 140400 | 140300 | 8095 |
| 241 | 20240119 | 143300 | 536332114500 | 140300 | 140400 | 140500 | 140300 | 25129 |
| 242 | 20240119 | 143200 | 532803486600 | 140400 | 140500 | 140500 | 140400 | 4456 |
| 243 | 20240119 | 143100 | 532177531200 | 140400 | 140400 | 140500 | 140400 | 6338 |
| 244 | 20240119 | 143000 | 531287172500 | 140500 | 140500 | 140500 | 140400 | 11191 |
| 245 | 20240119 | 142900 | 529715206200 | 140400 | 140400 | 140500 | 140400 | 3511 |
| 246 | 20240119 | 142800 | 529222043400 | 140400 | 140500 | 140500 | 140400 | 3910 |
| 247 | 20240119 | 142700 | 528672871300 | 140400 | 140400 | 140500 | 140300 | 11514 |
| 248 | 20240119 | 142600 | 527056435300 | 140400 | 140400 | 140400 | 140300 | 5298 |
| 249 | 20240119 | 142500 | 526312888400 | 140400 | 140300 | 140400 | 140300 | 17284 |
| 250 | 20240119 | 142400 | 523887346500 | 140300 | 140300 | 140400 | 140200 | 10936 |
| 251 | 20240119 | 142300 | 522352984200 | 140300 | 140200 | 140300 | 140100 | 7558 |
| 252 | 20240119 | 142200 | 521293244100 | 140200 | 140200 | 140200 | 140100 | 6742 |
| 253 | 20240119 | 142100 | 520348103600 | 140200 | 140200 | 140200 | 140100 | 3916 |
| 254 | 20240119 | 142000 | 519799201200 | 140200 | 140100 | 140200 | 140100 | 6667 |
| 255 | 20240119 | 141900 | 518864633500 | 140100 | 140000 | 140200 | 140000 | 7537 |
| 256 | 20240119 | 141800 | 517808561500 | 140000 | 140200 | 140300 | 140000 | 52230 |
| 257 | 20240119 | 141700 | 510490026500 | 140300 | 140200 | 140300 | 140200 | 3920 |
| 258 | 20240119 | 141600 | 509940215100 | 140300 | 140300 | 140300 | 140200 | 4177 |
| 259 | 20240119 | 141500 | 509354347000 | 140200 | 140200 | 140300 | 140200 | 5821 |
| 260 | 20240119 | 141400 | 508537900000 | 140200 | 140200 | 140300 | 140200 | 2806 |
| 261 | 20240119 | 141300 | 508144326600 | 140200 | 140300 | 140300 | 140200 | 3722 |
| 262 | 20240119 | 141200 | 507622320200 | 140300 | 140100 | 140300 | 140100 | 15868 |
| 263 | 20240119 | 141100 | 505397269300 | 140100 | 140100 | 140200 | 140100 | 3888 |
| 264 | 20240119 | 141000 | 504852396100 | 140100 | 140000 | 140200 | 140000 | 15367 |
| 265 | 20240119 | 140900 | 502699863200 | 140000 | 140000 | 140100 | 140000 | 9009 |
| 266 | 20240119 | 140800 | 501438408900 | 140000 | 140000 | 140100 | 140000 | 6485 |
| 267 | 20240119 | 140700 | 500530295100 | 140000 | 140000 | 140100 | 139900 | 13746 |
| 268 | 20240119 | 140600 | 498605733600 | 140000 | 140100 | 140100 | 139900 | 10458 |
| 269 | 20240119 | 140500 | 497141389600 | 140000 | 140100 | 140100 | 139900 | 24294 |
| 270 | 20240119 | 140400 | 493739996600 | 140100 | 140100 | 140100 | 139900 | 16756 |
| 271 | 20240119 | 140300 | 491393976300 | 140000 | 140100 | 140200 | 139900 | 24071 |
| 272 | 20240119 | 140200 | 488023046900 | 140200 | 140000 | 140200 | 139900 | 39789 |
| 273 | 20240119 | 140100 | 482451492400 | 140000 | 140000 | 140100 | 139900 | 52013 |
| 274 | 20240119 | 140000 | 475169594800 | 140000 | 140100 | 140200 | 140000 | 24751 |
| 275 | 20240119 | 135900 | 471702067000 | 140100 | 140100 | 140200 | 140100 | 5572 |
| 276 | 20240119 | 135800 | 470921008400 | 140100 | 140100 | 140200 | 140100 | 4465 |
| 277 | 20240119 | 135700 | 470295213100 | 140100 | 140000 | 140200 | 140000 | 11719 |
| 278 | 20240119 | 135600 | 468653328600 | 140000 | 140100 | 140100 | 140000 | 3819 |
| 279 | 20240119 | 135500 | 468118412400 | 140000 | 140000 | 140100 | 140000 | 4764 |
| 280 | 20240119 | 135400 | 467451091000 | 140000 | 140100 | 140200 | 140000 | 12938 |
| 281 | 20240119 | 135300 | 465638624900 | 140100 | 140100 | 140200 | 140100 | 3846 |
| 282 | 20240119 | 135200 | 465099650200 | 140100 | 140200 | 140300 | 140100 | 14027 |
| 283 | 20240119 | 135100 | 463133530000 | 140200 | 140200 | 140300 | 140200 | 3955 |
| 284 | 20240119 | 135000 | 462578785900 | 140300 | 140200 | 140300 | 140100 | 11925 |
| 285 | 20240119 | 134900 | 460906939600 | 140100 | 140300 | 140300 | 140100 | 12537 |
| 286 | 20240119 | 134800 | 459149279400 | 140200 | 140200 | 140300 | 140200 | 4764 |
| 287 | 20240119 | 134700 | 458481183000 | 140200 | 140300 | 140300 | 140200 | 2468 |
| 288 | 20240119 | 134600 | 458135036200 | 140200 | 140200 | 140300 | 140200 | 8960 |
| 289 | 20240119 | 134500 | 456878533200 | 140200 | 140100 | 140200 | 140100 | 11624 |
| 290 | 20240119 | 134400 | 455249129400 | 140200 | 140400 | 140500 | 140100 | 35333 |
| 291 | 20240119 | 134300 | 450291496200 | 140400 | 140500 | 140500 | 140400 | 8058 |
| 292 | 20240119 | 134200 | 449160085300 | 140400 | 140400 | 140500 | 140400 | 9949 |
| 293 | 20240119 | 134100 | 447762757800 | 140400 | 140300 | 140500 | 140300 | 12346 |
| 294 | 20240119 | 134000 | 446029416600 | 140400 | 140300 | 140400 | 140300 | 4315 |
| 295 | 20240119 | 133900 | 445423696000 | 140400 | 140400 | 140400 | 140300 | 1815 |
| 296 | 20240119 | 133800 | 445168928900 | 140400 | 140300 | 140400 | 140300 | 3882 |
| 297 | 20240119 | 133700 | 444624001400 | 140300 | 140400 | 140400 | 140300 | 3860 |
| 298 | 20240119 | 133600 | 444082255000 | 140400 | 140300 | 140400 | 140200 | 21228 |
| 299 | 20240119 | 133500 | 441103827000 | 140200 | 140300 | 140300 | 140200 | 2113 |
| 300 | 20240119 | 133400 | 440807507400 | 140300 | 140300 | 140300 | 140200 | 3386 |
| 301 | 20240119 | 133300 | 440332659000 | 140200 | 140200 | 140300 | 140200 | 2583 |
| 302 | 20240119 | 133200 | 439970366200 | 140200 | 140200 | 140300 | 140200 | 5442 |
| 303 | 20240119 | 133100 | 439207329000 | 140200 | 140200 | 140300 | 140200 | 4869 |
| 304 | 20240119 | 133000 | 438524581300 | 140200 | 140300 | 140300 | 140200 | 3852 |
| 305 | 20240119 | 132900 | 437984454900 | 140300 | 140200 | 140300 | 140200 | 5965 |
| 306 | 20240119 | 132800 | 437147927300 | 140200 | 140300 | 140300 | 140200 | 3453 |
| 307 | 20240119 | 132700 | 436663631600 | 140300 | 140200 | 140300 | 140200 | 3501 |
| 308 | 20240119 | 132600 | 436172627600 | 140200 | 140100 | 140300 | 140100 | 7902 |
| 309 | 20240119 | 132500 | 435064656000 | 140200 | 140200 | 140200 | 140100 | 3877 |
| 310 | 20240119 | 132400 | 434521265000 | 140100 | 140200 | 140300 | 140100 | 8095 |
| 311 | 20240119 | 132300 | 433386347000 | 140200 | 140300 | 140300 | 140200 | 2229 |
| 312 | 20240119 | 132200 | 433073755800 | 140300 | 140200 | 140300 | 140200 | 7916 |
| 313 | 20240119 | 132100 | 431963332200 | 140200 | 140300 | 140300 | 140200 | 2722 |
| 314 | 20240119 | 132000 | 431581554300 | 140300 | 140300 | 140400 | 140200 | 9859 |
| 315 | 20240119 | 131900 | 430198197200 | 140300 | 140400 | 140400 | 140300 | 4741 |
| 316 | 20240119 | 131800 | 429532802800 | 140400 | 140400 | 140500 | 140300 | 11886 |
| 317 | 20240119 | 131700 | 427864470100 | 140400 | 140200 | 140400 | 140200 | 28138 |
| 318 | 20240119 | 131600 | 423915431700 | 140200 | 140200 | 140300 | 140100 | 10968 |
| 319 | 20240119 | 131500 | 422377778500 | 140200 | 140100 | 140300 | 140100 | 12098 |
| 320 | 20240119 | 131400 | 420681488400 | 140200 | 140100 | 140200 | 140100 | 4944 |
| 321 | 20240119 | 131300 | 419988676800 | 140100 | 140100 | 140200 | 140100 | 2670 |
| 322 | 20240119 | 131200 | 419614513600 | 140100 | 140200 | 140200 | 140100 | 3267 |
| 323 | 20240119 | 131100 | 419156747000 | 140100 | 140400 | 140400 | 140100 | 24467 |
| 324 | 20240119 | 131000 | 415725213300 | 140400 | 140400 | 140400 | 140300 | 5981 |
| 325 | 20240119 | 130900 | 414885949400 | 140400 | 140400 | 140400 | 140300 | 1778 |
| 326 | 20240119 | 130800 | 414636422600 | 140400 | 140300 | 140400 | 140300 | 1717 |
| 327 | 20240119 | 130700 | 414395424500 | 140300 | 140300 | 140400 | 140300 | 3169 |
| 328 | 20240119 | 130600 | 413950707300 | 140400 | 140300 | 140400 | 140300 | 3375 |
| 329 | 20240119 | 130500 | 413476972100 | 140300 | 140300 | 140400 | 140200 | 10936 |
| 330 | 20240119 | 130400 | 411942671400 | 140200 | 140200 | 140300 | 140200 | 1493 |
| 331 | 20240119 | 130300 | 411733297700 | 140200 | 140300 | 140300 | 140200 | 2390 |
| 332 | 20240119 | 130200 | 411398051400 | 140200 | 140200 | 140300 | 140200 | 2724 |
| 333 | 20240119 | 130100 | 411016027200 | 140200 | 140300 | 140300 | 140200 | 3072 |
| 334 | 20240119 | 130000 | 410585185700 | 140300 | 140200 | 140300 | 140200 | 2094 |
| 335 | 20240119 | 125900 | 410291546400 | 140200 | 140100 | 140200 | 140100 | 6848 |
| 336 | 20240119 | 125800 | 409331523500 | 140100 | 140200 | 140200 | 140100 | 1336 |
| 337 | 20240119 | 125700 | 409144302900 | 140100 | 140200 | 140300 | 140100 | 3354 |
| 338 | 20240119 | 125600 | 408674228700 | 140200 | 140300 | 140300 | 140200 | 3692 |
| 339 | 20240119 | 125500 | 408156539000 | 140200 | 140200 | 140300 | 140100 | 1554 |
| 340 | 20240119 | 125400 | 407938627600 | 140200 | 140300 | 140400 | 140100 | 8832 |
| 341 | 20240119 | 125300 | 406699726200 | 140300 | 140100 | 140400 | 140100 | 13479 |
| 342 | 20240119 | 125200 | 404809889900 | 140200 | 140200 | 140200 | 140100 | 3914 |
| 343 | 20240119 | 125100 | 404261465400 | 140100 | 140200 | 140200 | 140100 | 3720 |
| 344 | 20240119 | 125000 | 403740235700 | 140100 | 140300 | 140400 | 140100 | 9561 |
| 345 | 20240119 | 124900 | 402399269800 | 140300 | 140300 | 140400 | 140200 | 6261 |
| 346 | 20240119 | 124800 | 401520824600 | 140200 | 140300 | 140300 | 140200 | 2430 |
| 347 | 20240119 | 124700 | 401180022800 | 140300 | 140300 | 140300 | 140200 | 3724 |
| 348 | 20240119 | 124600 | 400657833000 | 140200 | 140200 | 140400 | 140200 | 6497 |
| 349 | 20240119 | 124500 | 399746416900 | 140300 | 140200 | 140400 | 140100 | 7669 |
| 350 | 20240119 | 124400 | 398671181400 | 140200 | 140400 | 140500 | 140200 | 8257 |
| 351 | 20240119 | 124300 | 397512681900 | 140400 | 140600 | 140600 | 140400 | 5354 |
| 352 | 20240119 | 124200 | 396760611500 | 140500 | 140700 | 140800 | 140400 | 26802 |
| 353 | 20240119 | 124100 | 392992336300 | 140700 | 140700 | 140800 | 140700 | 2706 |
| 354 | 20240119 | 124000 | 392611515000 | 140800 | 140800 | 140800 | 140700 | 1882 |
| 355 | 20240119 | 123900 | 392346617600 | 140700 | 140800 | 140900 | 140700 | 10789 |
| 356 | 20240119 | 123800 | 390827433300 | 140900 | 140900 | 140900 | 140700 | 23282 |
| 357 | 20240119 | 123700 | 387549151800 | 140900 | 140800 | 140900 | 140800 | 18440 |
| 358 | 20240119 | 123600 | 384952362900 | 140900 | 140800 | 140900 | 140700 | 16915 |
| 359 | 20240119 | 123500 | 382570518300 | 140800 | 140700 | 140800 | 140700 | 2837 |
| 360 | 20240119 | 123400 | 382171229400 | 140700 | 140700 | 140800 | 140700 | 2833 |
| 361 | 20240119 | 123300 | 381772423000 | 140800 | 140700 | 140800 | 140700 | 5197 |
| 362 | 20240119 | 123200 | 381040907700 | 140700 | 140800 | 140900 | 140700 | 9254 |
| 363 | 20240119 | 123100 | 379738347500 | 140800 | 140800 | 140900 | 140800 | 13451 |
| 364 | 20240119 | 123000 | 377844233300 | 140800 | 140800 | 140900 | 140800 | 13442 |
| 365 | 20240119 | 122900 | 375951464400 | 140800 | 140800 | 140900 | 140800 | 4762 |
| 366 | 20240119 | 122800 | 375280699100 | 140800 | 140800 | 140900 | 140700 | 31479 |
| 367 | 20240119 | 122700 | 370848639700 | 140700 | 140700 | 140800 | 140700 | 9307 |
| 368 | 20240119 | 122600 | 369538513100 | 140700 | 140700 | 140800 | 140700 | 4082 |
| 369 | 20240119 | 122500 | 368964012400 | 140700 | 140700 | 140800 | 140700 | 6770 |
| 370 | 20240119 | 122400 | 368011012600 | 140700 | 140700 | 140800 | 140600 | 8734 |
| 371 | 20240119 | 122300 | 366781788300 | 140700 | 140600 | 140700 | 140600 | 15057 |
| 372 | 20240119 | 122200 | 364663409000 | 140700 | 140600 | 140700 | 140600 | 4260 |
| 373 | 20240119 | 122100 | 364064168500 | 140600 | 140600 | 140700 | 140500 | 12686 |
| 374 | 20240119 | 122000 | 362280535900 | 140500 | 140500 | 140600 | 140400 | 44833 |
| 375 | 20240119 | 121900 | 355981259000 | 140400 | 140500 | 140500 | 140400 | 2712 |
| 376 | 20240119 | 121800 | 355600331200 | 140400 | 140300 | 140500 | 140300 | 14088 |
| 377 | 20240119 | 121700 | 353622463400 | 140300 | 140300 | 140400 | 140300 | 3029 |
| 378 | 20240119 | 121600 | 353197380800 | 140300 | 140300 | 140400 | 140300 | 3655 |
| 379 | 20240119 | 121500 | 352684513300 | 140300 | 140300 | 140400 | 140200 | 10989 |
| 380 | 20240119 | 121400 | 351142689500 | 140200 | 140300 | 140300 | 140200 | 2277 |
| 381 | 20240119 | 121300 | 350823365600 | 140200 | 140200 | 140300 | 140200 | 3424 |
| 382 | 20240119 | 121200 | 350343240600 | 140200 | 140200 | 140300 | 140200 | 1398 |
| 383 | 20240119 | 121100 | 350147204500 | 140200 | 140300 | 140300 | 140200 | 4865 |
| 384 | 20240119 | 121000 | 349465066000 | 140200 | 140200 | 140300 | 140200 | 3092 |
| 385 | 20240119 | 120900 | 349031443000 | 140200 | 140200 | 140300 | 140200 | 2400 |
| 386 | 20240119 | 120800 | 348694858700 | 140200 | 140200 | 140300 | 140200 | 1245 |
| 387 | 20240119 | 120700 | 348520264300 | 140200 | 140200 | 140300 | 140200 | 1725 |
| 388 | 20240119 | 120600 | 348278359600 | 140300 | 140400 | 140400 | 140200 | 3766 |
| 389 | 20240119 | 120500 | 347749924200 | 140400 | 140300 | 140400 | 140300 | 2087 |
| 390 | 20240119 | 120400 | 347457040700 | 140300 | 140400 | 140400 | 140300 | 4237 |
| 391 | 20240119 | 120300 | 346862533100 | 140300 | 140400 | 140400 | 140300 | 4024 |
| 392 | 20240119 | 120200 | 346297846600 | 140300 | 140300 | 140400 | 140200 | 8585 |
| 393 | 20240119 | 120100 | 345093306200 | 140300 | 140200 | 140300 | 140200 | 1975 |
| 394 | 20240119 | 120000 | 344816314400 | 140300 | 140300 | 140300 | 140200 | 2588 |
| 395 | 20240119 | 115900 | 344453326200 | 140300 | 140200 | 140300 | 140100 | 14047 |
| 396 | 20240119 | 115800 | 342483531700 | 140100 | 140200 | 140200 | 140100 | 3236 |
| 397 | 20240119 | 115700 | 342030052300 | 140100 | 140200 | 140200 | 140100 | 3215 |
| 398 | 20240119 | 115600 | 341579544900 | 140100 | 140200 | 140200 | 140100 | 2821 |
| 399 | 20240119 | 115500 | 341184242600 | 140100 | 140200 | 140200 | 140100 | 13043 |
| 400 | 20240119 | 115400 | 339356771300 | 140100 | 140200 | 140300 | 140100 | 10481 |
| 401 | 20240119 | 115300 | 337887363100 | 140200 | 140400 | 140400 | 140200 | 8155 |
| 402 | 20240119 | 115200 | 336743458100 | 140400 | 140300 | 140400 | 140300 | 2315 |
| 403 | 20240119 | 115100 | 336418584600 | 140300 | 140300 | 140400 | 140300 | 2701 |
| 404 | 20240119 | 115000 | 336039514400 | 140300 | 140300 | 140400 | 140300 | 2621 |
| 405 | 20240119 | 114900 | 335671738900 | 140300 | 140400 | 140400 | 140300 | 1843 |
| 406 | 20240119 | 114800 | 335413073500 | 140300 | 140300 | 140400 | 140200 | 4601 |
| 407 | 20240119 | 114700 | 334767514900 | 140300 | 140200 | 140400 | 140200 | 3097 |
| 408 | 20240119 | 114600 | 334333015000 | 140200 | 140300 | 140400 | 140200 | 5701 |
| 409 | 20240119 | 114500 | 333533120900 | 140300 | 140400 | 140400 | 140300 | 6207 |
| 410 | 20240119 | 114400 | 332662128300 | 140300 | 140400 | 140500 | 140300 | 13121 |
| 411 | 20240119 | 114300 | 330819830200 | 140400 | 140500 | 140500 | 140400 | 7291 |
| 412 | 20240119 | 114200 | 329795869500 | 140500 | 140400 | 140500 | 140400 | 3514 |
| 413 | 20240119 | 114100 | 329302358700 | 140400 | 140500 | 140500 | 140400 | 2305 |
| 414 | 20240119 | 114000 | 328978605400 | 140500 | 140400 | 140500 | 140400 | 6114 |
| 415 | 20240119 | 113900 | 328119915900 | 140400 | 140300 | 140500 | 140300 | 14449 |
| 416 | 20240119 | 113800 | 326091217400 | 140400 | 140400 | 140400 | 140300 | 3907 |
| 417 | 20240119 | 113700 | 325542752000 | 140400 | 140200 | 140400 | 140200 | 13784 |
| 418 | 20240119 | 113600 | 323608750500 | 140200 | 140300 | 140300 | 140200 | 3211 |
| 419 | 20240119 | 113500 | 323158341200 | 140200 | 140300 | 140300 | 140200 | 4226 |
| 420 | 20240119 | 113400 | 322565653700 | 140300 | 140200 | 140300 | 140200 | 3121 |
| 421 | 20240119 | 113300 | 322127924200 | 140300 | 140300 | 140400 | 140200 | 9945 |
| 422 | 20240119 | 113200 | 320732675200 | 140300 | 140400 | 140400 | 140300 | 3103 |
| 423 | 20240119 | 113100 | 320297177200 | 140400 | 140300 | 140400 | 140200 | 21717 |
| 424 | 20240119 | 113000 | 317249835100 | 140200 | 140200 | 140300 | 140100 | 19545 |
| 425 | 20240119 | 112900 | 314509562400 | 140100 | 140100 | 140200 | 140100 | 4556 |
| 426 | 20240119 | 112800 | 313870914600 | 140200 | 140100 | 140200 | 140000 | 4356 |
| 427 | 20240119 | 112700 | 313260490700 | 140100 | 140100 | 140200 | 140000 | 13263 |
| 428 | 20240119 | 112600 | 311402250900 | 140000 | 140200 | 140200 | 140000 | 4909 |
| 429 | 20240119 | 112500 | 310714493600 | 140200 | 140200 | 140200 | 140100 | 12506 |
| 430 | 20240119 | 112400 | 308962334600 | 140100 | 140100 | 140200 | 140100 | 2378 |
| 431 | 20240119 | 112300 | 308629083700 | 140100 | 140200 | 140200 | 140100 | 4124 |
| 432 | 20240119 | 112200 | 308051039200 | 140100 | 140200 | 140200 | 140100 | 3689 |
| 433 | 20240119 | 112100 | 307534119100 | 140100 | 139800 | 140200 | 139800 | 54917 |
| 434 | 20240119 | 112000 | 299846728800 | 139900 | 139800 | 139900 | 139800 | 2373 |
| 435 | 20240119 | 111900 | 299514846800 | 139900 | 139900 | 139900 | 139800 | 1643 |
| 436 | 20240119 | 111800 | 299285095600 | 139900 | 139800 | 139900 | 139800 | 3652 |
| 437 | 20240119 | 111700 | 298774472700 | 139800 | 139800 | 139900 | 139800 | 3750 |
| 438 | 20240119 | 111600 | 298250171800 | 139800 | 139800 | 139900 | 139800 | 1577 |
| 439 | 20240119 | 111500 | 298029621700 | 139800 | 139800 | 139900 | 139800 | 2160 |
| 440 | 20240119 | 111400 | 297727603500 | 139800 | 139900 | 139900 | 139800 | 2318 |
| 441 | 20240119 | 111300 | 297403475700 | 139800 | 139800 | 139900 | 139800 | 4308 |
| 442 | 20240119 | 111200 | 296801143600 | 139900 | 139800 | 139900 | 139800 | 1457 |
| 443 | 20240119 | 111100 | 296597394900 | 139900 | 139900 | 139900 | 139800 | 2716 |
| 444 | 20240119 | 111000 | 296217642500 | 139800 | 139900 | 139900 | 139800 | 2997 |
| 445 | 20240119 | 110900 | 295798628100 | 139800 | 139800 | 139900 | 139800 | 2992 |
| 446 | 20240119 | 110800 | 295380205600 | 139900 | 139700 | 139900 | 139700 | 11907 |
| 447 | 20240119 | 110700 | 293715953600 | 139700 | 139800 | 139900 | 139700 | 5311 |
| 448 | 20240119 | 110600 | 292973502300 | 139900 | 139800 | 139900 | 139700 | 6976 |
| 449 | 20240119 | 110500 | 291998291600 | 139700 | 139700 | 139800 | 139700 | 2912 |
| 450 | 20240119 | 110400 | 291591277000 | 139800 | 139700 | 139800 | 139700 | 5268 |
| 451 | 20240119 | 110300 | 290855288200 | 139700 | 139800 | 139900 | 139700 | 8254 |
| 452 | 20240119 | 110200 | 289701425400 | 139800 | 139900 | 139900 | 139800 | 2439 |
| 453 | 20240119 | 110100 | 289360386500 | 139800 | 139800 | 139900 | 139800 | 6444 |
| 454 | 20240119 | 110000 | 288459397700 | 139800 | 139800 | 139900 | 139800 | 4198 |
| 455 | 20240119 | 105900 | 287872444100 | 139800 | 139800 | 139900 | 139800 | 1277 |
| 456 | 20240119 | 105800 | 287693843600 | 139800 | 139700 | 139900 | 139700 | 12386 |
| 457 | 20240119 | 105700 | 285962386100 | 139800 | 139800 | 139800 | 139700 | 5312 |
| 458 | 20240119 | 105600 | 285219863000 | 139700 | 139700 | 139800 | 139700 | 3458 |
| 459 | 20240119 | 105500 | 284736586800 | 139700 | 139700 | 139800 | 139700 | 3697 |
| 460 | 20240119 | 105400 | 284220044000 | 139700 | 139700 | 139800 | 139500 | 8891 |
| 461 | 20240119 | 105300 | 282978155700 | 139700 | 139500 | 139700 | 139500 | 6636 |
| 462 | 20240119 | 105200 | 282051811800 | 139600 | 139500 | 139600 | 139500 | 2488 |
| 463 | 20240119 | 105100 | 281704610900 | 139500 | 139600 | 139700 | 139500 | 2796 |
| 464 | 20240119 | 105000 | 281314351400 | 139600 | 139600 | 139700 | 139500 | 3179 |
| 465 | 20240119 | 104900 | 280870549600 | 139500 | 139600 | 139700 | 139400 | 11976 |
| 466 | 20240119 | 104800 | 279199403400 | 139600 | 139700 | 139700 | 139600 | 4587 |
| 467 | 20240119 | 104700 | 278558945900 | 139600 | 139600 | 139700 | 139600 | 3000 |
| 468 | 20240119 | 104600 | 278139917200 | 139600 | 139600 | 139700 | 139600 | 1911 |
| 469 | 20240119 | 104500 | 277873046800 | 139600 | 139600 | 139700 | 139500 | 5325 |
| 470 | 20240119 | 104400 | 277129625700 | 139600 | 139600 | 139600 | 139500 | 2224 |
| 471 | 20240119 | 104300 | 276819249500 | 139600 | 139500 | 139600 | 139500 | 2321 |
| 472 | 20240119 | 104200 | 276495411400 | 139500 | 139500 | 139600 | 139400 | 6606 |
| 473 | 20240119 | 104100 | 275573819100 | 139500 | 139500 | 139600 | 139400 | 9416 |
| 474 | 20240119 | 104000 | 274260301200 | 139500 | 139500 | 139500 | 139400 | 2502 |
| 475 | 20240119 | 103900 | 273911400500 | 139400 | 139500 | 139500 | 139400 | 2128 |
| 476 | 20240119 | 103800 | 273614634700 | 139400 | 139500 | 139500 | 139400 | 4394 |
| 477 | 20240119 | 103700 | 273001834200 | 139400 | 139400 | 139500 | 139400 | 4477 |
| 478 | 20240119 | 103600 | 272377455500 | 139400 | 139500 | 139600 | 139400 | 4589 |
| 479 | 20240119 | 103500 | 271737332400 | 139500 | 139500 | 139600 | 139400 | 8907 |
| 480 | 20240119 | 103400 | 270494863700 | 139500 | 139400 | 139500 | 139300 | 3640 |
| 481 | 20240119 | 103300 | 269987434400 | 139500 | 139400 | 139600 | 139300 | 21437 |
| 482 | 20240119 | 103200 | 266997211800 | 139500 | 139400 | 139500 | 139400 | 2419 |
| 483 | 20240119 | 103100 | 266659931300 | 139300 | 139400 | 139500 | 139300 | 7769 |
| 484 | 20240119 | 103000 | 265576973800 | 139300 | 139300 | 139400 | 139300 | 5845 |
| 485 | 20240119 | 102900 | 264762491700 | 139300 | 139400 | 139400 | 139300 | 3178 |
| 486 | 20240119 | 102800 | 264319671700 | 139300 | 139400 | 139500 | 139300 | 3357 |
| 487 | 20240119 | 102700 | 263851722400 | 139400 | 139300 | 139800 | 139300 | 23496 |
| 488 | 20240119 | 102600 | 260573533600 | 139300 | 139300 | 139500 | 139300 | 9968 |
| 489 | 20240119 | 102500 | 259184166400 | 139300 | 139300 | 139400 | 139200 | 6162 |
| 490 | 20240119 | 102400 | 258325817800 | 139200 | 139200 | 139400 | 139200 | 5436 |
| 491 | 20240119 | 102300 | 257568754400 | 139200 | 139300 | 139500 | 139200 | 14583 |
| 492 | 20240119 | 102200 | 255536521600 | 139300 | 139400 | 139400 | 139200 | 6506 |
| 493 | 20240119 | 102100 | 254630127800 | 139300 | 139500 | 139600 | 139300 | 6657 |
| 494 | 20240119 | 102000 | 253701623900 | 139500 | 139500 | 139600 | 139400 | 5912 |
| 495 | 20240119 | 101900 | 252876949300 | 139400 | 139400 | 139500 | 139400 | 4961 |
| 496 | 20240119 | 101800 | 252185281900 | 139500 | 139600 | 139600 | 139400 | 4919 |
| 497 | 20240119 | 101700 | 251499106000 | 139500 | 139500 | 139600 | 139500 | 3311 |
| 498 | 20240119 | 101600 | 251037119600 | 139500 | 139800 | 139800 | 139500 | 12496 |
| 499 | 20240119 | 101500 | 249291863400 | 139700 | 139800 | 139800 | 139700 | 4552 |
| 500 | 20240119 | 101400 | 248655785900 | 139700 | 139900 | 139900 | 139700 | 6378 |
| 501 | 20240119 | 101300 | 247764158600 | 139900 | 139800 | 139900 | 139800 | 3811 |
| 502 | 20240119 | 101200 | 247231144300 | 139800 | 140000 | 140000 | 139800 | 6077 |
| 503 | 20240119 | 101100 | 246381069700 | 139900 | 140000 | 140000 | 139900 | 7196 |
| 504 | 20240119 | 101000 | 245374251900 | 140000 | 139900 | 140000 | 139900 | 4725 |
| 505 | 20240119 | 100900 | 244712852200 | 140000 | 140200 | 140300 | 139900 | 15677 |
| 506 | 20240119 | 100800 | 242516246700 | 140300 | 139900 | 140300 | 139800 | 44764 |
| 507 | 20240119 | 100700 | 236247961200 | 139900 | 140000 | 140000 | 139900 | 6450 |
| 508 | 20240119 | 100600 | 235345322200 | 140000 | 139900 | 140000 | 139900 | 7135 |
| 509 | 20240119 | 100500 | 234346935800 | 139900 | 139900 | 140000 | 139800 | 32499 |
| 510 | 20240119 | 100400 | 229799750500 | 139800 | 139700 | 139900 | 139700 | 9872 |
| 511 | 20240119 | 100300 | 228419697500 | 139700 | 139800 | 139900 | 139700 | 8670 |
| 512 | 20240119 | 100200 | 227207717000 | 139800 | 139500 | 139900 | 139400 | 21150 |
| 513 | 20240119 | 100100 | 224252350000 | 139400 | 139500 | 139500 | 139400 | 3211 |
| 514 | 20240119 | 100000 | 223804521200 | 139500 | 139400 | 139500 | 139400 | 3155 |
| 515 | 20240119 | 095900 | 223364508800 | 139500 | 139300 | 139500 | 139300 | 3586 |
| 516 | 20240119 | 095800 | 222864735600 | 139300 | 139300 | 139400 | 139200 | 5619 |
| 517 | 20240119 | 095700 | 222082270800 | 139200 | 139400 | 139400 | 139200 | 4388 |
| 518 | 20240119 | 095600 | 221471188800 | 139400 | 139200 | 139400 | 139000 | 10994 |
| 519 | 20240119 | 095500 | 219941441900 | 139200 | 139200 | 139300 | 139100 | 2917 |
| 520 | 20240119 | 095400 | 219535441400 | 139200 | 139100 | 139300 | 138900 | 31532 |
| 521 | 20240119 | 095300 | 215150153700 | 139200 | 139400 | 139500 | 139000 | 28818 |
| 522 | 20240119 | 095200 | 211139753000 | 139400 | 139600 | 139700 | 139400 | 10180 |
| 523 | 20240119 | 095100 | 209719280100 | 139600 | 139600 | 139700 | 139500 | 10498 |
| 524 | 20240119 | 095000 | 208253915400 | 139600 | 139600 | 139700 | 139500 | 7248 |
| 525 | 20240119 | 094900 | 207241727800 | 139700 | 139800 | 139900 | 139500 | 16164 |
| 526 | 20240119 | 094800 | 204982801600 | 139700 | 139800 | 139800 | 139700 | 4066 |
| 527 | 20240119 | 094700 | 204414616500 | 139800 | 139500 | 139800 | 139400 | 18263 |
| 528 | 20240119 | 094600 | 201866096500 | 139500 | 139400 | 139800 | 139400 | 15808 |
| 529 | 20240119 | 094500 | 199659984000 | 139500 | 139500 | 139600 | 139400 | 11584 |
| 530 | 20240119 | 094400 | 198043860400 | 139500 | 139600 | 139700 | 139500 | 6467 |
| 531 | 20240119 | 094300 | 197141373200 | 139600 | 139800 | 139800 | 139500 | 23899 |
| 532 | 20240119 | 094200 | 193804463100 | 139700 | 140000 | 140000 | 139700 | 15220 |
| 533 | 20240119 | 094100 | 191675440100 | 140000 | 139900 | 140000 | 139900 | 11973 |
| 534 | 20240119 | 094000 | 189999426300 | 140000 | 140000 | 140100 | 139900 | 17743 |
| 535 | 20240119 | 093900 | 187515525600 | 140000 | 139900 | 140000 | 139800 | 11418 |
| 536 | 20240119 | 093800 | 185918344900 | 139900 | 139800 | 139900 | 139700 | 6048 |
| 537 | 20240119 | 093700 | 185072854900 | 139700 | 140000 | 140000 | 139700 | 10863 |
| 538 | 20240119 | 093600 | 183553109100 | 139900 | 140000 | 140000 | 139800 | 13880 |
| 539 | 20240119 | 093500 | 181611267300 | 140000 | 140200 | 140300 | 139900 | 31506 |
| 540 | 20240119 | 093400 | 177197394100 | 140200 | 139900 | 140300 | 139900 | 15578 |
| 541 | 20240119 | 093300 | 175013668000 | 139900 | 140400 | 140600 | 139900 | 33570 |
| 542 | 20240119 | 093200 | 170304549900 | 140400 | 140500 | 140600 | 140300 | 28296 |
| 543 | 20240119 | 093100 | 166328821500 | 140500 | 140800 | 140900 | 140500 | 28775 |
| 544 | 20240119 | 093000 | 162279522700 | 140800 | 139800 | 140800 | 139800 | 162558 |
| 545 | 20240119 | 092900 | 139496406500 | 139900 | 139800 | 139900 | 139700 | 22596 |
| 546 | 20240119 | 092800 | 136337101600 | 139800 | 139700 | 139900 | 139600 | 34769 |
| 547 | 20240119 | 092700 | 131477195300 | 139600 | 139300 | 139700 | 139300 | 43322 |
| 548 | 20240119 | 092600 | 125435395400 | 139400 | 139300 | 139400 | 139200 | 10426 |
| 549 | 20240119 | 092500 | 123982718700 | 139300 | 139300 | 139400 | 139200 | 17720 |
| 550 | 20240119 | 092400 | 121514059800 | 139400 | 139000 | 139400 | 139000 | 26050 |
| 551 | 20240119 | 092300 | 117887554500 | 139000 | 139100 | 139200 | 139000 | 13235 |
| 552 | 20240119 | 092200 | 116046576200 | 139100 | 139200 | 139200 | 139000 | 12902 |
| 553 | 20240119 | 092100 | 114251592000 | 139100 | 139400 | 139400 | 139100 | 22171 |
| 554 | 20240119 | 092000 | 111164055600 | 139300 | 139200 | 139400 | 139100 | 21773 |
| 555 | 20240119 | 091900 | 108131736300 | 139100 | 139200 | 139400 | 139100 | 36808 |
| 556 | 20240119 | 091800 | 103006686500 | 139200 | 138700 | 139200 | 138600 | 96487 |
| 557 | 20240119 | 091700 | 89604339700 | 138600 | 138500 | 138700 | 138500 | 16814 |
| 558 | 20240119 | 091600 | 87273701000 | 138600 | 138300 | 138600 | 138300 | 19066 |
| 559 | 20240119 | 091500 | 84633781100 | 138400 | 138300 | 138400 | 138200 | 6403 |
| 560 | 20240119 | 091400 | 83748149800 | 138300 | 138100 | 138500 | 138100 | 13524 |
| 561 | 20240119 | 091300 | 81877792400 | 138100 | 138100 | 138300 | 138100 | 8499 |
| 562 | 20240119 | 091200 | 80703254200 | 138100 | 138100 | 138200 | 138000 | 21346 |
| 563 | 20240119 | 091100 | 77756161500 | 138200 | 138200 | 138400 | 138000 | 15575 |
| 564 | 20240119 | 091000 | 75604123500 | 138100 | 138400 | 138400 | 138000 | 19356 |
| 565 | 20240119 | 090900 | 72928325700 | 138300 | 138500 | 138500 | 138300 | 14665 |
| 566 | 20240119 | 090800 | 70898610300 | 138500 | 138600 | 138700 | 138400 | 11036 |
| 567 | 20240119 | 090700 | 69369426900 | 138600 | 138400 | 138700 | 138400 | 16638 |
| 568 | 20240119 | 090600 | 67064656100 | 138400 | 138200 | 138500 | 138100 | 28261 |
| 569 | 20240119 | 090500 | 63153140800 | 138200 | 137800 | 138200 | 137600 | 18221 |
| 570 | 20240119 | 090400 | 60642174100 | 137800 | 138100 | 138200 | 137400 | 42915 |
| 571 | 20240119 | 090300 | 54732697100 | 138100 | 138400 | 138500 | 138100 | 46543 |
| 572 | 20240119 | 090200 | 48293337700 | 138300 | 138400 | 138600 | 138300 | 44101 |
| 573 | 20240119 | 090100 | 42187384700 | 138300 | 138300 | 138400 | 137900 | 66961 |
| 574 | 20240119 | 090000 | 32935738300 | 138300 | 138700 | 138700 | 137800 | 237535 |