35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 3 | 20240118 | 190300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 4 | 20240118 | 190200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 5 | 20240118 | 190100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 6 | 20240118 | 190000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 7 | 20240118 | 185900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 8 | 20240118 | 185800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 9 | 20240118 | 185700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 10 | 20240118 | 185600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 11 | 20240118 | 185500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 12 | 20240118 | 185400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 13 | 20240118 | 185300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 14 | 20240118 | 185200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 15 | 20240118 | 185100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 16 | 20240118 | 185000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 17 | 20240118 | 184900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 18 | 20240118 | 184800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 19 | 20240118 | 184700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 20 | 20240118 | 184600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 21 | 20240118 | 184500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 22 | 20240118 | 184400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 23 | 20240118 | 184300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 24 | 20240118 | 184200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 25 | 20240118 | 184100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 26 | 20240118 | 184000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 27 | 20240118 | 183900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 28 | 20240118 | 183800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 29 | 20240118 | 183700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 30 | 20240118 | 183600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 31 | 20240118 | 183500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 32 | 20240118 | 183400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 33 | 20240118 | 183300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 34 | 20240118 | 183200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 35 | 20240118 | 183100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 36 | 20240118 | 183000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 37 | 20240118 | 182900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 38 | 20240118 | 182800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 39 | 20240118 | 182700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 40 | 20240118 | 182600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 41 | 20240118 | 182500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 42 | 20240118 | 182400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 43 | 20240118 | 182300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 44 | 20240118 | 182200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 45 | 20240118 | 182100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 46 | 20240118 | 182000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 47 | 20240118 | 181900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 48 | 20240118 | 181800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 49 | 20240118 | 181700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 50 | 20240118 | 181600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 51 | 20240118 | 181500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 52 | 20240118 | 181400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 53 | 20240118 | 181300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 54 | 20240118 | 181200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 55 | 20240118 | 181100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 56 | 20240118 | 181000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 57 | 20240118 | 180900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 58 | 20240118 | 180800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 59 | 20240118 | 180700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 60 | 20240118 | 180600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 61 | 20240118 | 180500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 62 | 20240118 | 180400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 63 | 20240118 | 180300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 64 | 20240118 | 180200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 65 | 20240118 | 180100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 66 | 20240118 | 180000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 67 | 20240118 | 175900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 68 | 20240118 | 175800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 69 | 20240118 | 175700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 70 | 20240118 | 175600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 71 | 20240118 | 175500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 72 | 20240118 | 175400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 73 | 20240118 | 175300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 74 | 20240118 | 175200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 75 | 20240118 | 175100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 76 | 20240118 | 175000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 77 | 20240118 | 174900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 78 | 20240118 | 174800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 79 | 20240118 | 174700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 80 | 20240118 | 174600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 81 | 20240118 | 174500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 82 | 20240118 | 174400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 83 | 20240118 | 174300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 84 | 20240118 | 174200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 85 | 20240118 | 174100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 86 | 20240118 | 174000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 87 | 20240118 | 173900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 88 | 20240118 | 173800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 89 | 20240118 | 173700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 90 | 20240118 | 173600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 91 | 20240118 | 173500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 92 | 20240118 | 173400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 93 | 20240118 | 173300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 94 | 20240118 | 173200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 95 | 20240118 | 173100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 96 | 20240118 | 173000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 97 | 20240118 | 172900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 98 | 20240118 | 172800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 99 | 20240118 | 172700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 100 | 20240118 | 172600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 101 | 20240118 | 172500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 102 | 20240118 | 172400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 103 | 20240118 | 172300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 104 | 20240118 | 172200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 105 | 20240118 | 172100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 106 | 20240118 | 172000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 107 | 20240118 | 171900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 108 | 20240118 | 171800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 109 | 20240118 | 171700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 110 | 20240118 | 171600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 111 | 20240118 | 171500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 112 | 20240118 | 171400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 113 | 20240118 | 171300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 114 | 20240118 | 171200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 115 | 20240118 | 171100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 116 | 20240118 | 171000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 117 | 20240118 | 170900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 118 | 20240118 | 170800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 119 | 20240118 | 170700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 120 | 20240118 | 170600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 121 | 20240118 | 170500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 122 | 20240118 | 170400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 123 | 20240118 | 170300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 124 | 20240118 | 170200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 125 | 20240118 | 170100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 126 | 20240118 | 170000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 127 | 20240118 | 165900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 128 | 20240118 | 165800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 129 | 20240118 | 165700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 130 | 20240118 | 165600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 131 | 20240118 | 165500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 132 | 20240118 | 165400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 133 | 20240118 | 165300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 134 | 20240118 | 165200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 135 | 20240118 | 165100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 136 | 20240118 | 165000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 137 | 20240118 | 164900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 138 | 20240118 | 164800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 139 | 20240118 | 164700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 140 | 20240118 | 164600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 141 | 20240118 | 164500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 142 | 20240118 | 164400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 143 | 20240118 | 164300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 144 | 20240118 | 164200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 145 | 20240118 | 164100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 146 | 20240118 | 164000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 147 | 20240118 | 163900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 148 | 20240118 | 163800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 149 | 20240118 | 163700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 150 | 20240118 | 163600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 151 | 20240118 | 163500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 152 | 20240118 | 163400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 153 | 20240118 | 163300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 154 | 20240118 | 163200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 155 | 20240118 | 163100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 156 | 20240118 | 163000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 157 | 20240118 | 162900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 158 | 20240118 | 162800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 159 | 20240118 | 162700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 160 | 20240118 | 162600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 161 | 20240118 | 162500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 162 | 20240118 | 162400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 163 | 20240118 | 162300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 164 | 20240118 | 162200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 165 | 20240118 | 162100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 166 | 20240118 | 162000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 167 | 20240118 | 161900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 168 | 20240118 | 161800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 169 | 20240118 | 161700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 170 | 20240118 | 161600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 171 | 20240118 | 161500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 172 | 20240118 | 161400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 173 | 20240118 | 161300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 174 | 20240118 | 161200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 175 | 20240118 | 161100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 176 | 20240118 | 161000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 177 | 20240118 | 160900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 178 | 20240118 | 160800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 179 | 20240118 | 160700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 180 | 20240118 | 160600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 181 | 20240118 | 160500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 182 | 20240118 | 160400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 183 | 20240118 | 160300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 184 | 20240118 | 160200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 185 | 20240118 | 160100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 186 | 20240118 | 160000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 187 | 20240118 | 155900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 188 | 20240118 | 155800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 189 | 20240118 | 155700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 190 | 20240118 | 155600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 191 | 20240118 | 155500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 192 | 20240118 | 155400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 193 | 20240118 | 155300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 194 | 20240118 | 155200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 195 | 20240118 | 155100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 196 | 20240118 | 155000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 197 | 20240118 | 154900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 198 | 20240118 | 154800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 199 | 20240118 | 154700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 200 | 20240118 | 154600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 201 | 20240118 | 154500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 202 | 20240118 | 154400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 203 | 20240118 | 154300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 204 | 20240118 | 154200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 205 | 20240118 | 154100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 206 | 20240118 | 154000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 207 | 20240118 | 153900 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 208 | 20240118 | 153800 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 209 | 20240118 | 153700 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 210 | 20240118 | 153600 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 211 | 20240118 | 153500 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 212 | 20240118 | 153400 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 213 | 20240118 | 153300 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 214 | 20240118 | 153200 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 215 | 20240118 | 153100 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 0 |
| 216 | 20240118 | 153000 | 21564565500 | 166700 | 166700 | 166700 | 166700 | 15924 |
| 217 | 20240118 | 152900 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 218 | 20240118 | 152800 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 219 | 20240118 | 152700 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 220 | 20240118 | 152600 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 221 | 20240118 | 152500 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 222 | 20240118 | 152400 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 223 | 20240118 | 152300 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 224 | 20240118 | 152200 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 225 | 20240118 | 152100 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 226 | 20240118 | 152000 | 18910034700 | 167800 | 167800 | 167800 | 167800 | 0 |
| 227 | 20240118 | 151900 | 18910034700 | 167800 | 167700 | 167800 | 167000 | 578 |
| 228 | 20240118 | 151800 | 18813128400 | 167800 | 167700 | 167900 | 167700 | 1468 |
| 229 | 20240118 | 151700 | 18566780000 | 167700 | 167400 | 167800 | 167400 | 1379 |
| 230 | 20240118 | 151600 | 18335579800 | 167400 | 167300 | 167500 | 167200 | 367 |
| 231 | 20240118 | 151500 | 18274173200 | 167100 | 167100 | 167200 | 167000 | 458 |
| 232 | 20240118 | 151400 | 18197620800 | 167100 | 167000 | 167100 | 166900 | 242 |
| 233 | 20240118 | 151300 | 18157204600 | 167000 | 167000 | 167000 | 166800 | 781 |
| 234 | 20240118 | 151200 | 18026856200 | 167000 | 166900 | 167000 | 166900 | 218 |
| 235 | 20240118 | 151100 | 17990466900 | 166900 | 167000 | 167000 | 166700 | 621 |
| 236 | 20240118 | 151000 | 17886876400 | 167000 | 166700 | 167000 | 166600 | 526 |
| 237 | 20240118 | 150900 | 17799151300 | 166700 | 166800 | 166800 | 166700 | 713 |
| 238 | 20240118 | 150800 | 17680284200 | 166800 | 166800 | 166900 | 166700 | 509 |
| 239 | 20240118 | 150700 | 17595396800 | 166800 | 166900 | 166900 | 166700 | 583 |
| 240 | 20240118 | 150600 | 17498167100 | 167000 | 166900 | 167000 | 166800 | 518 |
| 241 | 20240118 | 150500 | 17411710200 | 167000 | 167000 | 167000 | 166900 | 278 |
| 242 | 20240118 | 150400 | 17365299000 | 167000 | 167100 | 167200 | 167000 | 855 |
| 243 | 20240118 | 150300 | 17222444900 | 167200 | 167100 | 167200 | 167000 | 401 |
| 244 | 20240118 | 150200 | 17155425300 | 167100 | 167100 | 167100 | 167000 | 88 |
| 245 | 20240118 | 150100 | 17140721800 | 167000 | 167100 | 167100 | 167000 | 124 |
| 246 | 20240118 | 150000 | 17120008400 | 167000 | 167000 | 167100 | 167000 | 334 |
| 247 | 20240118 | 145900 | 17064220400 | 167000 | 167000 | 167100 | 166900 | 425 |
| 248 | 20240118 | 145800 | 16993246300 | 166900 | 166900 | 167000 | 166900 | 197 |
| 249 | 20240118 | 145700 | 16960358700 | 166900 | 166900 | 167000 | 166900 | 166 |
| 250 | 20240118 | 145600 | 16932641000 | 166900 | 166800 | 167000 | 166800 | 288 |
| 251 | 20240118 | 145500 | 16884578100 | 166800 | 167000 | 167000 | 166700 | 554 |
| 252 | 20240118 | 145400 | 16792149400 | 166900 | 167000 | 167000 | 166900 | 215 |
| 253 | 20240118 | 145300 | 16756250400 | 166800 | 167000 | 167000 | 166800 | 72 |
| 254 | 20240118 | 145200 | 16744231700 | 166900 | 166900 | 166900 | 166800 | 424 |
| 255 | 20240118 | 145100 | 16673478900 | 166900 | 167000 | 167000 | 166900 | 475 |
| 256 | 20240118 | 145000 | 16594196600 | 167000 | 167000 | 167100 | 166900 | 783 |
| 257 | 20240118 | 144900 | 16463435500 | 166900 | 166900 | 167000 | 166900 | 296 |
| 258 | 20240118 | 144800 | 16414013300 | 167000 | 167000 | 167000 | 166900 | 533 |
| 259 | 20240118 | 144700 | 16325009600 | 167000 | 167000 | 167000 | 166900 | 168 |
| 260 | 20240118 | 144600 | 16296961200 | 167000 | 167000 | 167000 | 166900 | 188 |
| 261 | 20240118 | 144500 | 16265571200 | 166900 | 166900 | 167000 | 166800 | 195 |
| 262 | 20240118 | 144400 | 16233024400 | 166800 | 166800 | 166900 | 166800 | 332 |
| 263 | 20240118 | 144300 | 16177621800 | 166900 | 166900 | 166900 | 166800 | 246 |
| 264 | 20240118 | 144200 | 16136569200 | 166800 | 166900 | 166900 | 166800 | 135 |
| 265 | 20240118 | 144100 | 16114044400 | 166800 | 166800 | 166900 | 166700 | 339 |
| 266 | 20240118 | 144000 | 16057500600 | 166700 | 166800 | 166800 | 166700 | 122 |
| 267 | 20240118 | 143900 | 16037155400 | 166700 | 166800 | 166800 | 166600 | 654 |
| 268 | 20240118 | 143800 | 15928136700 | 166800 | 166700 | 166800 | 166600 | 414 |
| 269 | 20240118 | 143700 | 15859123400 | 166700 | 166700 | 166700 | 166600 | 302 |
| 270 | 20240118 | 143600 | 15808783800 | 166700 | 166500 | 166700 | 166500 | 488 |
| 271 | 20240118 | 143500 | 15727489600 | 166600 | 166500 | 166600 | 166500 | 174 |
| 272 | 20240118 | 143400 | 15698509100 | 166500 | 166600 | 166600 | 166500 | 213 |
| 273 | 20240118 | 143300 | 15663030300 | 166500 | 166600 | 166600 | 166500 | 178 |
| 274 | 20240118 | 143200 | 15633379000 | 166500 | 166600 | 166600 | 166500 | 169 |
| 275 | 20240118 | 143100 | 15605230500 | 166500 | 166500 | 166600 | 166400 | 182 |
| 276 | 20240118 | 143000 | 15574925700 | 166400 | 166600 | 166600 | 166400 | 276 |
| 277 | 20240118 | 142900 | 15528970200 | 166600 | 166600 | 166700 | 166500 | 310 |
| 278 | 20240118 | 142800 | 15477329100 | 166600 | 166500 | 166700 | 166500 | 267 |
| 279 | 20240118 | 142700 | 15432854400 | 166500 | 166600 | 166600 | 166500 | 303 |
| 280 | 20240118 | 142600 | 15382376100 | 166600 | 166600 | 166600 | 166500 | 325 |
| 281 | 20240118 | 142500 | 15328239900 | 166600 | 166500 | 166600 | 166500 | 200 |
| 282 | 20240118 | 142400 | 15294928700 | 166500 | 166600 | 166600 | 166500 | 203 |
| 283 | 20240118 | 142300 | 15261111400 | 166600 | 166500 | 166600 | 166500 | 246 |
| 284 | 20240118 | 142200 | 15220138700 | 166600 | 166600 | 166600 | 166500 | 113 |
| 285 | 20240118 | 142100 | 15201315600 | 166600 | 166600 | 166600 | 166500 | 234 |
| 286 | 20240118 | 142000 | 15162336100 | 166500 | 166600 | 166600 | 166500 | 157 |
| 287 | 20240118 | 141900 | 15136189600 | 166600 | 166500 | 166600 | 166500 | 95 |
| 288 | 20240118 | 141800 | 15120365600 | 166600 | 166400 | 166600 | 166400 | 287 |
| 289 | 20240118 | 141700 | 15072570300 | 166400 | 166400 | 166600 | 166400 | 82 |
| 290 | 20240118 | 141600 | 15058920900 | 166400 | 166500 | 166600 | 166400 | 186 |
| 291 | 20240118 | 141500 | 15027956000 | 166500 | 166400 | 166500 | 166400 | 158 |
| 292 | 20240118 | 141400 | 15001654400 | 166500 | 166500 | 166500 | 166400 | 187 |
| 293 | 20240118 | 141300 | 14970527900 | 166500 | 166400 | 166500 | 166400 | 132 |
| 294 | 20240118 | 141200 | 14948554700 | 166400 | 166500 | 166600 | 166400 | 305 |
| 295 | 20240118 | 141100 | 14897776800 | 166600 | 166600 | 166600 | 166500 | 214 |
| 296 | 20240118 | 141000 | 14862129800 | 166600 | 166600 | 166600 | 166500 | 237 |
| 297 | 20240118 | 140900 | 14822650000 | 166600 | 166600 | 166600 | 166500 | 195 |
| 298 | 20240118 | 140800 | 14790169400 | 166600 | 166500 | 166600 | 166500 | 223 |
| 299 | 20240118 | 140700 | 14753023800 | 166600 | 166500 | 166600 | 166400 | 154 |
| 300 | 20240118 | 140600 | 14727381200 | 166500 | 166300 | 166500 | 166300 | 214 |
| 301 | 20240118 | 140500 | 14691772200 | 166300 | 166300 | 166400 | 166300 | 131 |
| 302 | 20240118 | 140400 | 14669978800 | 166300 | 166300 | 166500 | 166300 | 236 |
| 303 | 20240118 | 140300 | 14630720800 | 166300 | 166400 | 166400 | 166300 | 78 |
| 304 | 20240118 | 140200 | 14617747700 | 166400 | 166400 | 166500 | 166300 | 315 |
| 305 | 20240118 | 140100 | 14565337100 | 166400 | 166400 | 166500 | 166400 | 119 |
| 306 | 20240118 | 140000 | 14545531700 | 166400 | 166200 | 166400 | 166100 | 427 |
| 307 | 20240118 | 135900 | 14474538900 | 166200 | 165900 | 166200 | 165900 | 493 |
| 308 | 20240118 | 135800 | 14392648900 | 166000 | 166200 | 166200 | 165900 | 500 |
| 309 | 20240118 | 135700 | 14309633500 | 166200 | 166200 | 166200 | 166100 | 221 |
| 310 | 20240118 | 135600 | 14272919600 | 166200 | 166200 | 166300 | 166100 | 289 |
| 311 | 20240118 | 135500 | 14224881200 | 166200 | 166200 | 166200 | 166100 | 409 |
| 312 | 20240118 | 135400 | 14156926200 | 166200 | 166300 | 166400 | 166100 | 350 |
| 313 | 20240118 | 135300 | 14098764900 | 166300 | 166300 | 166500 | 166300 | 401 |
| 314 | 20240118 | 135200 | 14032048400 | 166400 | 166400 | 166400 | 166300 | 180 |
| 315 | 20240118 | 135100 | 14002106000 | 166400 | 166800 | 166800 | 166400 | 761 |
| 316 | 20240118 | 135000 | 13875343100 | 166700 | 166700 | 166700 | 166600 | 106 |
| 317 | 20240118 | 134900 | 13857675100 | 166700 | 166800 | 166800 | 166600 | 249 |
| 318 | 20240118 | 134800 | 13816170300 | 166700 | 166800 | 166800 | 166700 | 192 |
| 319 | 20240118 | 134700 | 13784155400 | 166700 | 166800 | 166900 | 166700 | 202 |
| 320 | 20240118 | 134600 | 13750463000 | 166800 | 167000 | 167000 | 166800 | 229 |
| 321 | 20240118 | 134500 | 13712246800 | 167000 | 166900 | 167100 | 166800 | 157 |
| 322 | 20240118 | 134400 | 13686037900 | 166900 | 167000 | 167200 | 166900 | 311 |
| 323 | 20240118 | 134300 | 13634102100 | 167000 | 167100 | 167100 | 166800 | 515 |
| 324 | 20240118 | 134200 | 13548112900 | 167000 | 167000 | 167100 | 166900 | 426 |
| 325 | 20240118 | 134100 | 13476950600 | 167100 | 167200 | 167200 | 167100 | 180 |
| 326 | 20240118 | 134000 | 13446864800 | 167200 | 167200 | 167200 | 167100 | 192 |
| 327 | 20240118 | 133900 | 13414771900 | 167100 | 167300 | 167300 | 167100 | 191 |
| 328 | 20240118 | 133800 | 13382837800 | 167300 | 167200 | 167300 | 167100 | 301 |
| 329 | 20240118 | 133700 | 13332503700 | 167200 | 167400 | 167400 | 167200 | 163 |
| 330 | 20240118 | 133600 | 13305226200 | 167300 | 167400 | 167400 | 167200 | 128 |
| 331 | 20240118 | 133500 | 13283803100 | 167300 | 167300 | 167500 | 167200 | 144 |
| 332 | 20240118 | 133400 | 13259698700 | 167200 | 167400 | 167400 | 167200 | 268 |
| 333 | 20240118 | 133300 | 13214849900 | 167400 | 167400 | 167500 | 167300 | 363 |
| 334 | 20240118 | 133200 | 13154079000 | 167400 | 167400 | 167400 | 167200 | 128 |
| 335 | 20240118 | 133100 | 13132662900 | 167300 | 167200 | 167400 | 167200 | 257 |
| 336 | 20240118 | 133000 | 13089662900 | 167300 | 167400 | 167400 | 167100 | 264 |
| 337 | 20240118 | 132900 | 13045497900 | 167400 | 167300 | 167400 | 167200 | 124 |
| 338 | 20240118 | 132800 | 13024753200 | 167300 | 167300 | 167500 | 167300 | 258 |
| 339 | 20240118 | 132700 | 12981564700 | 167400 | 167500 | 167500 | 167300 | 154 |
| 340 | 20240118 | 132600 | 12955783700 | 167400 | 167300 | 167400 | 167200 | 184 |
| 341 | 20240118 | 132500 | 12924995000 | 167300 | 167600 | 167600 | 167300 | 201 |
| 342 | 20240118 | 132400 | 12891344600 | 167600 | 167400 | 167600 | 167400 | 251 |
| 343 | 20240118 | 132300 | 12849293000 | 167500 | 167500 | 167500 | 167400 | 261 |
| 344 | 20240118 | 132200 | 12805582700 | 167400 | 167400 | 167500 | 167400 | 141 |
| 345 | 20240118 | 132100 | 12781972700 | 167400 | 167400 | 167500 | 167400 | 183 |
| 346 | 20240118 | 132000 | 12751323100 | 167400 | 167500 | 167500 | 167400 | 162 |
| 347 | 20240118 | 131900 | 12724199800 | 167500 | 167400 | 167500 | 167400 | 151 |
| 348 | 20240118 | 131800 | 12698913400 | 167400 | 167500 | 167500 | 167400 | 108 |
| 349 | 20240118 | 131700 | 12680826000 | 167500 | 167300 | 167500 | 167300 | 296 |
| 350 | 20240118 | 131600 | 12631276600 | 167300 | 167400 | 167400 | 167300 | 132 |
| 351 | 20240118 | 131500 | 12609180900 | 167300 | 167300 | 167400 | 167200 | 223 |
| 352 | 20240118 | 131400 | 12571858300 | 167400 | 167400 | 167400 | 167200 | 153 |
| 353 | 20240118 | 131300 | 12546264200 | 167300 | 167300 | 167400 | 167200 | 234 |
| 354 | 20240118 | 131200 | 12507111300 | 167300 | 167300 | 167400 | 167200 | 195 |
| 355 | 20240118 | 131100 | 12474484000 | 167300 | 167300 | 167400 | 167200 | 208 |
| 356 | 20240118 | 131000 | 12439691600 | 167300 | 167200 | 167300 | 167200 | 137 |
| 357 | 20240118 | 130900 | 12416777600 | 167300 | 167200 | 167300 | 167200 | 123 |
| 358 | 20240118 | 130800 | 12396203400 | 167200 | 167200 | 167300 | 167100 | 136 |
| 359 | 20240118 | 130700 | 12373461800 | 167100 | 167300 | 167300 | 167100 | 277 |
| 360 | 20240118 | 130600 | 12327146400 | 167200 | 167300 | 167400 | 167200 | 147 |
| 361 | 20240118 | 130500 | 12302555300 | 167300 | 167200 | 167300 | 167200 | 231 |
| 362 | 20240118 | 130400 | 12263920500 | 167200 | 167200 | 167300 | 167200 | 43 |
| 363 | 20240118 | 130300 | 12256727700 | 167200 | 167400 | 167400 | 167100 | 223 |
| 364 | 20240118 | 130200 | 12219424200 | 167300 | 167400 | 167400 | 167300 | 140 |
| 365 | 20240118 | 130100 | 12195998000 | 167400 | 167400 | 167400 | 167300 | 60 |
| 366 | 20240118 | 130000 | 12185955800 | 167400 | 167300 | 167400 | 167200 | 208 |
| 367 | 20240118 | 125900 | 12151155700 | 167300 | 167400 | 167500 | 167200 | 173 |
| 368 | 20240118 | 125800 | 12122205700 | 167500 | 167500 | 167500 | 167400 | 125 |
| 369 | 20240118 | 125700 | 12101269500 | 167400 | 167500 | 167600 | 167400 | 259 |
| 370 | 20240118 | 125600 | 12057882200 | 167500 | 167600 | 167600 | 167500 | 205 |
| 371 | 20240118 | 125500 | 12023538400 | 167500 | 167500 | 167600 | 167500 | 66 |
| 372 | 20240118 | 125400 | 12012479700 | 167500 | 167700 | 167700 | 167500 | 340 |
| 373 | 20240118 | 125300 | 11955502900 | 167600 | 167600 | 167700 | 167600 | 122 |
| 374 | 20240118 | 125200 | 11935051300 | 167600 | 167600 | 167700 | 167600 | 114 |
| 375 | 20240118 | 125100 | 11915938700 | 167600 | 167600 | 167700 | 167600 | 215 |
| 376 | 20240118 | 125000 | 11879898000 | 167700 | 167800 | 167800 | 167600 | 136 |
| 377 | 20240118 | 124900 | 11857089200 | 167700 | 167600 | 167800 | 167600 | 104 |
| 378 | 20240118 | 124800 | 11839646100 | 167600 | 167700 | 167700 | 167600 | 308 |
| 379 | 20240118 | 124700 | 11787996400 | 167700 | 167600 | 167700 | 167600 | 133 |
| 380 | 20240118 | 124600 | 11765697500 | 167600 | 167800 | 167800 | 167600 | 106 |
| 381 | 20240118 | 124500 | 11747926800 | 167800 | 167700 | 167900 | 167600 | 220 |
| 382 | 20240118 | 124400 | 11711028900 | 167700 | 167700 | 167900 | 167700 | 154 |
| 383 | 20240118 | 124300 | 11685190800 | 167800 | 167900 | 167900 | 167700 | 301 |
| 384 | 20240118 | 124200 | 11634685000 | 167900 | 168000 | 168000 | 167800 | 333 |
| 385 | 20240118 | 124100 | 11578768300 | 168000 | 167900 | 168000 | 167900 | 194 |
| 386 | 20240118 | 124000 | 11546183200 | 168000 | 168000 | 168000 | 167900 | 104 |
| 387 | 20240118 | 123900 | 11528715700 | 168000 | 168000 | 168000 | 167900 | 243 |
| 388 | 20240118 | 123800 | 11487899400 | 167900 | 168000 | 168000 | 167900 | 96 |
| 389 | 20240118 | 123700 | 11471775200 | 168000 | 167900 | 168000 | 167800 | 206 |
| 390 | 20240118 | 123600 | 11437188200 | 167800 | 167800 | 167900 | 167800 | 278 |
| 391 | 20240118 | 123500 | 11390537300 | 167900 | 167800 | 167900 | 167700 | 187 |
| 392 | 20240118 | 123400 | 11359156900 | 167800 | 167700 | 167800 | 167700 | 83 |
| 393 | 20240118 | 123300 | 11345231500 | 167800 | 167600 | 167800 | 167600 | 422 |
| 394 | 20240118 | 123200 | 11274463400 | 167600 | 167600 | 167700 | 167600 | 220 |
| 395 | 20240118 | 123100 | 11237588000 | 167500 | 167600 | 167600 | 167500 | 81 |
| 396 | 20240118 | 123000 | 11224015600 | 167600 | 167600 | 167700 | 167600 | 332 |
| 397 | 20240118 | 122900 | 11168355700 | 167700 | 167600 | 167700 | 167600 | 179 |
| 398 | 20240118 | 122800 | 11138345300 | 167600 | 167600 | 167700 | 167500 | 186 |
| 399 | 20240118 | 122700 | 11107174200 | 167700 | 167600 | 167700 | 167500 | 600 |
| 400 | 20240118 | 122600 | 11006614100 | 167500 | 167400 | 167500 | 167400 | 176 |
| 401 | 20240118 | 122500 | 10977137400 | 167400 | 167400 | 167400 | 167200 | 447 |
| 402 | 20240118 | 122400 | 10902342600 | 167400 | 167400 | 167400 | 167300 | 135 |
| 403 | 20240118 | 122300 | 10879747400 | 167400 | 167100 | 167400 | 167100 | 362 |
| 404 | 20240118 | 122200 | 10819208400 | 167200 | 167300 | 167300 | 167200 | 396 |
| 405 | 20240118 | 122100 | 10752993000 | 167300 | 167300 | 167300 | 167200 | 293 |
| 406 | 20240118 | 122000 | 10703978800 | 167200 | 167200 | 167300 | 167200 | 59 |
| 407 | 20240118 | 121900 | 10694110400 | 167200 | 167300 | 167300 | 167200 | 197 |
| 408 | 20240118 | 121800 | 10661161300 | 167300 | 167300 | 167300 | 167200 | 100 |
| 409 | 20240118 | 121700 | 10644438800 | 167200 | 167200 | 167400 | 167100 | 441 |
| 410 | 20240118 | 121600 | 10570695500 | 167300 | 167100 | 167300 | 167100 | 356 |
| 411 | 20240118 | 121500 | 10511151200 | 167200 | 167000 | 167300 | 166900 | 978 |
| 412 | 20240118 | 121400 | 10347807400 | 166900 | 166900 | 167000 | 166900 | 65 |
| 413 | 20240118 | 121300 | 10336955000 | 167000 | 166900 | 167000 | 166900 | 155 |
| 414 | 20240118 | 121200 | 10311080000 | 167000 | 167000 | 167000 | 166800 | 306 |
| 415 | 20240118 | 121100 | 10259999700 | 167000 | 167000 | 167000 | 166800 | 183 |
| 416 | 20240118 | 121000 | 10229452500 | 167000 | 166900 | 167000 | 166900 | 181 |
| 417 | 20240118 | 120900 | 10199235500 | 166900 | 166900 | 167000 | 166900 | 197 |
| 418 | 20240118 | 120800 | 10166344200 | 167000 | 166900 | 167000 | 166900 | 120 |
| 419 | 20240118 | 120700 | 10146309600 | 167000 | 167000 | 167000 | 166900 | 293 |
| 420 | 20240118 | 120600 | 10097398600 | 167000 | 167000 | 167000 | 166900 | 101 |
| 421 | 20240118 | 120500 | 10080533100 | 166900 | 166900 | 167000 | 166900 | 168 |
| 422 | 20240118 | 120400 | 10052489000 | 166900 | 166900 | 167000 | 166800 | 309 |
| 423 | 20240118 | 120300 | 10000916300 | 167000 | 166900 | 167000 | 166800 | 233 |
| 424 | 20240118 | 120200 | 9962017700 | 166800 | 166900 | 166900 | 166800 | 128 |
| 425 | 20240118 | 120100 | 9940657800 | 166900 | 166700 | 167000 | 166700 | 670 |
| 426 | 20240118 | 120000 | 9828852200 | 166700 | 166800 | 166800 | 166600 | 295 |
| 427 | 20240118 | 115900 | 9779676800 | 166700 | 167000 | 167100 | 166700 | 1259 |
| 428 | 20240118 | 115800 | 9569471600 | 167000 | 167000 | 167100 | 167000 | 331 |
| 429 | 20240118 | 115700 | 9514182900 | 167000 | 167100 | 167100 | 167000 | 120 |
| 430 | 20240118 | 115600 | 9494139500 | 167000 | 167100 | 167100 | 167000 | 244 |
| 431 | 20240118 | 115500 | 9453384800 | 167100 | 167100 | 167200 | 167100 | 345 |
| 432 | 20240118 | 115400 | 9395725000 | 167200 | 167200 | 167200 | 167100 | 194 |
| 433 | 20240118 | 115300 | 9363296800 | 167200 | 167200 | 167200 | 167100 | 296 |
| 434 | 20240118 | 115200 | 9313817900 | 167100 | 167200 | 167300 | 167100 | 539 |
| 435 | 20240118 | 115100 | 9223730400 | 167300 | 167200 | 167300 | 167200 | 141 |
| 436 | 20240118 | 115000 | 9200144600 | 167300 | 167400 | 167400 | 167200 | 502 |
| 437 | 20240118 | 114900 | 9116155900 | 167300 | 167300 | 167400 | 167300 | 187 |
| 438 | 20240118 | 114800 | 9084863600 | 167300 | 167300 | 167400 | 167300 | 136 |
| 439 | 20240118 | 114700 | 9062100900 | 167400 | 167500 | 167500 | 167300 | 228 |
| 440 | 20240118 | 114600 | 9023930900 | 167500 | 167500 | 167600 | 167400 | 290 |
| 441 | 20240118 | 114500 | 8975351000 | 167500 | 167500 | 167700 | 167500 | 267 |
| 442 | 20240118 | 114400 | 8930609400 | 167600 | 167600 | 167600 | 167500 | 252 |
| 443 | 20240118 | 114300 | 8888383500 | 167500 | 167600 | 167600 | 167500 | 96 |
| 444 | 20240118 | 114200 | 8872298100 | 167500 | 167600 | 167700 | 167500 | 202 |
| 445 | 20240118 | 114100 | 8838444800 | 167700 | 167700 | 167700 | 167600 | 170 |
| 446 | 20240118 | 114000 | 8809945800 | 167600 | 167600 | 167700 | 167600 | 209 |
| 447 | 20240118 | 113900 | 8774902200 | 167600 | 167800 | 167800 | 167600 | 303 |
| 448 | 20240118 | 113800 | 8724081800 | 167800 | 168000 | 168000 | 167600 | 201 |
| 449 | 20240118 | 113700 | 8690365200 | 167500 | 168100 | 168100 | 167500 | 406 |
| 450 | 20240118 | 113600 | 8622201700 | 168100 | 168000 | 168100 | 167900 | 337 |
| 451 | 20240118 | 113500 | 8565576600 | 168000 | 168100 | 168100 | 167900 | 177 |
| 452 | 20240118 | 113400 | 8535848600 | 168100 | 168000 | 168100 | 167900 | 347 |
| 453 | 20240118 | 113300 | 8477567400 | 168000 | 168000 | 168100 | 167900 | 304 |
| 454 | 20240118 | 113200 | 8426489700 | 168000 | 168000 | 168100 | 168000 | 268 |
| 455 | 20240118 | 113100 | 8381449400 | 168100 | 168000 | 168100 | 168000 | 145 |
| 456 | 20240118 | 113000 | 8357078000 | 168100 | 168100 | 168100 | 168000 | 259 |
| 457 | 20240118 | 112900 | 8313559600 | 168100 | 168100 | 168100 | 168000 | 221 |
| 458 | 20240118 | 112800 | 8276414900 | 168100 | 168100 | 168200 | 168000 | 162 |
| 459 | 20240118 | 112700 | 8249180300 | 168100 | 168100 | 168200 | 168000 | 800 |
| 460 | 20240118 | 112600 | 8114676500 | 168100 | 168100 | 168100 | 167900 | 245 |
| 461 | 20240118 | 112500 | 8073515200 | 168000 | 167900 | 168000 | 167900 | 165 |
| 462 | 20240118 | 112400 | 8045796000 | 168000 | 168000 | 168000 | 167900 | 209 |
| 463 | 20240118 | 112300 | 8010693900 | 168000 | 167900 | 168000 | 167900 | 452 |
| 464 | 20240118 | 112200 | 7934765500 | 167900 | 167900 | 168000 | 167900 | 50 |
| 465 | 20240118 | 112100 | 7926367300 | 167900 | 167900 | 168000 | 167900 | 343 |
| 466 | 20240118 | 112000 | 7868758900 | 168000 | 167900 | 168000 | 167900 | 114 |
| 467 | 20240118 | 111900 | 7849614900 | 168000 | 167800 | 168000 | 167800 | 255 |
| 468 | 20240118 | 111800 | 7806794000 | 167900 | 167800 | 167900 | 167700 | 372 |
| 469 | 20240118 | 111700 | 7744361100 | 167800 | 167800 | 167900 | 167700 | 176 |
| 470 | 20240118 | 111600 | 7714832000 | 167900 | 167700 | 167900 | 167700 | 249 |
| 471 | 20240118 | 111500 | 7673041600 | 167700 | 167900 | 167900 | 167700 | 172 |
| 472 | 20240118 | 111400 | 7644178200 | 167900 | 167900 | 167900 | 167800 | 226 |
| 473 | 20240118 | 111300 | 7606245200 | 167900 | 167900 | 167900 | 167800 | 184 |
| 474 | 20240118 | 111200 | 7575354900 | 167800 | 167800 | 167900 | 167800 | 207 |
| 475 | 20240118 | 111100 | 7540612900 | 167900 | 167900 | 167900 | 167800 | 122 |
| 476 | 20240118 | 111000 | 7520134100 | 167800 | 167800 | 167900 | 167800 | 142 |
| 477 | 20240118 | 110900 | 7496301700 | 167800 | 167700 | 167900 | 167700 | 420 |
| 478 | 20240118 | 110800 | 7425809900 | 167800 | 167800 | 167800 | 167700 | 171 |
| 479 | 20240118 | 110700 | 7397117700 | 167700 | 167900 | 167900 | 167700 | 192 |
| 480 | 20240118 | 110600 | 7364903500 | 167800 | 167800 | 167900 | 167800 | 291 |
| 481 | 20240118 | 110500 | 7316062200 | 167900 | 167800 | 167900 | 167800 | 144 |
| 482 | 20240118 | 110400 | 7291886100 | 167900 | 167900 | 167900 | 167800 | 273 |
| 483 | 20240118 | 110300 | 7246061100 | 167900 | 167900 | 167900 | 167800 | 49 |
| 484 | 20240118 | 110200 | 7237838000 | 167900 | 167900 | 167900 | 167800 | 238 |
| 485 | 20240118 | 110100 | 7197887800 | 167900 | 167800 | 167900 | 167800 | 260 |
| 486 | 20240118 | 110000 | 7154256500 | 167700 | 167800 | 167800 | 167600 | 284 |
| 487 | 20240118 | 105900 | 7106616100 | 167700 | 167600 | 167800 | 167600 | 211 |
| 488 | 20240118 | 105800 | 7071229900 | 167600 | 167600 | 167700 | 167600 | 65 |
| 489 | 20240118 | 105700 | 7060333900 | 167600 | 167600 | 167800 | 167600 | 436 |
| 490 | 20240118 | 105600 | 6987219600 | 167700 | 167700 | 167700 | 167600 | 65 |
| 491 | 20240118 | 105500 | 6976321000 | 167600 | 167600 | 167700 | 167500 | 415 |
| 492 | 20240118 | 105400 | 6906757900 | 167500 | 167600 | 167600 | 167500 | 160 |
| 493 | 20240118 | 105300 | 6879954100 | 167500 | 167600 | 167600 | 167500 | 171 |
| 494 | 20240118 | 105200 | 6851296200 | 167500 | 167500 | 167600 | 167500 | 178 |
| 495 | 20240118 | 105100 | 6821472600 | 167500 | 167400 | 167600 | 167400 | 472 |
| 496 | 20240118 | 105000 | 6742412900 | 167400 | 167400 | 167500 | 167300 | 73 |
| 497 | 20240118 | 104900 | 6730192600 | 167400 | 167500 | 167500 | 167300 | 368 |
| 498 | 20240118 | 104800 | 6668590200 | 167400 | 167500 | 167500 | 167400 | 336 |
| 499 | 20240118 | 104700 | 6612326600 | 167400 | 167500 | 167500 | 167400 | 84 |
| 500 | 20240118 | 104600 | 6598262400 | 167500 | 167500 | 167600 | 167400 | 503 |
| 501 | 20240118 | 104500 | 6514013900 | 167400 | 167400 | 167500 | 167400 | 63 |
| 502 | 20240118 | 104400 | 6503466000 | 167500 | 167500 | 167600 | 167500 | 719 |
| 503 | 20240118 | 104300 | 6383021900 | 167500 | 167500 | 167600 | 167500 | 197 |
| 504 | 20240118 | 104200 | 6350020500 | 167600 | 167600 | 167600 | 167500 | 332 |
| 505 | 20240118 | 104100 | 6294383800 | 167600 | 167600 | 167700 | 167600 | 447 |
| 506 | 20240118 | 104000 | 6219466000 | 167700 | 167800 | 167800 | 167600 | 191 |
| 507 | 20240118 | 103900 | 6187438700 | 167800 | 167900 | 167900 | 167700 | 678 |
| 508 | 20240118 | 103800 | 6073704200 | 167800 | 168100 | 168100 | 167800 | 732 |
| 509 | 20240118 | 103700 | 5950772800 | 168100 | 168100 | 168200 | 168100 | 148 |
| 510 | 20240118 | 103600 | 5925889900 | 168200 | 168100 | 168200 | 168000 | 275 |
| 511 | 20240118 | 103500 | 5879667600 | 168100 | 168100 | 168100 | 168000 | 207 |
| 512 | 20240118 | 103400 | 5844877500 | 168000 | 168100 | 168100 | 168000 | 106 |
| 513 | 20240118 | 103300 | 5827065900 | 168000 | 168100 | 168200 | 168000 | 452 |
| 514 | 20240118 | 103200 | 5751066100 | 168000 | 168100 | 168100 | 168000 | 240 |
| 515 | 20240118 | 103100 | 5710740400 | 168000 | 168200 | 168200 | 167900 | 205 |
| 516 | 20240118 | 103000 | 5676268100 | 168200 | 168200 | 168300 | 168100 | 403 |
| 517 | 20240118 | 102900 | 5608484500 | 168200 | 168100 | 168200 | 168000 | 285 |
| 518 | 20240118 | 102800 | 5560569800 | 168000 | 168000 | 168100 | 168000 | 118 |
| 519 | 20240118 | 102700 | 5540740900 | 168100 | 168000 | 168200 | 168000 | 457 |
| 520 | 20240118 | 102600 | 5463930100 | 168000 | 168000 | 168100 | 168000 | 137 |
| 521 | 20240118 | 102500 | 5440909100 | 168100 | 167900 | 168100 | 167900 | 339 |
| 522 | 20240118 | 102400 | 5383954800 | 168000 | 168000 | 168100 | 167900 | 337 |
| 523 | 20240118 | 102300 | 5327342500 | 167900 | 167900 | 167900 | 167800 | 232 |
| 524 | 20240118 | 102200 | 5288396600 | 167800 | 167900 | 168000 | 167800 | 257 |
| 525 | 20240118 | 102100 | 5245244300 | 167800 | 167700 | 168000 | 167700 | 300 |
| 526 | 20240118 | 102000 | 5194895900 | 167900 | 167800 | 167900 | 167700 | 328 |
| 527 | 20240118 | 101900 | 5139868200 | 167800 | 167800 | 167800 | 167700 | 406 |
| 528 | 20240118 | 101800 | 5071756000 | 167700 | 167700 | 167800 | 167700 | 204 |
| 529 | 20240118 | 101700 | 5037533600 | 167700 | 167700 | 167800 | 167700 | 207 |
| 530 | 20240118 | 101600 | 5002815400 | 167700 | 167800 | 167800 | 167700 | 222 |
| 531 | 20240118 | 101500 | 4965575000 | 167700 | 167700 | 167900 | 167700 | 720 |
| 532 | 20240118 | 101400 | 4844758500 | 167700 | 167800 | 167800 | 167600 | 201 |
| 533 | 20240118 | 101300 | 4811052100 | 167600 | 167600 | 167800 | 167600 | 293 |
| 534 | 20240118 | 101200 | 4761933900 | 167700 | 167800 | 167900 | 167600 | 258 |
| 535 | 20240118 | 101100 | 4718655000 | 167900 | 168000 | 168100 | 167700 | 651 |
| 536 | 20240118 | 101000 | 4609380800 | 168000 | 167900 | 168100 | 167900 | 214 |
| 537 | 20240118 | 100900 | 4573429700 | 167900 | 168000 | 168100 | 167900 | 79 |
| 538 | 20240118 | 100800 | 4560155800 | 168000 | 168000 | 168000 | 167800 | 301 |
| 539 | 20240118 | 100700 | 4509607600 | 167900 | 168000 | 168000 | 167900 | 130 |
| 540 | 20240118 | 100600 | 4487780000 | 168000 | 167900 | 168000 | 167800 | 308 |
| 541 | 20240118 | 100500 | 4436062100 | 167900 | 168300 | 168400 | 167900 | 597 |
| 542 | 20240118 | 100400 | 4335622600 | 168300 | 168200 | 168300 | 168000 | 695 |
| 543 | 20240118 | 100300 | 4218759100 | 168200 | 167700 | 168200 | 167700 | 918 |
| 544 | 20240118 | 100200 | 4064605100 | 167700 | 168000 | 168000 | 167700 | 337 |
| 545 | 20240118 | 100100 | 4008036100 | 167900 | 167800 | 168000 | 167800 | 376 |
| 546 | 20240118 | 100000 | 3944911600 | 167900 | 167700 | 167900 | 167600 | 773 |
| 547 | 20240118 | 095900 | 3815224200 | 167600 | 167800 | 167900 | 167600 | 1089 |
| 548 | 20240118 | 095800 | 3632489600 | 167900 | 167800 | 167900 | 167600 | 1066 |
| 549 | 20240118 | 095700 | 3453650200 | 167700 | 167400 | 167700 | 167400 | 933 |
| 550 | 20240118 | 095600 | 3297339800 | 167400 | 167000 | 167500 | 167000 | 942 |
| 551 | 20240118 | 095500 | 3139743500 | 167000 | 166700 | 167000 | 166600 | 454 |
| 552 | 20240118 | 095400 | 3064014800 | 166600 | 166700 | 166700 | 166600 | 176 |
| 553 | 20240118 | 095300 | 3034683700 | 166700 | 166600 | 166700 | 166600 | 87 |
| 554 | 20240118 | 095200 | 3020187900 | 166600 | 166700 | 166800 | 166600 | 438 |
| 555 | 20240118 | 095100 | 2947189200 | 166700 | 166900 | 166900 | 166700 | 172 |
| 556 | 20240118 | 095000 | 2918501800 | 166900 | 166900 | 166900 | 166800 | 222 |
| 557 | 20240118 | 094900 | 2881469300 | 166800 | 166800 | 166900 | 166700 | 238 |
| 558 | 20240118 | 094800 | 2841769800 | 166800 | 166800 | 166900 | 166700 | 416 |
| 559 | 20240118 | 094700 | 2772381000 | 166800 | 166900 | 167000 | 166800 | 202 |
| 560 | 20240118 | 094600 | 2738670200 | 166900 | 167000 | 167100 | 166900 | 310 |
| 561 | 20240118 | 094500 | 2686908100 | 167000 | 167100 | 167100 | 167000 | 125 |
| 562 | 20240118 | 094400 | 2666027900 | 167100 | 166900 | 167100 | 166900 | 356 |
| 563 | 20240118 | 094300 | 2606579800 | 167000 | 166700 | 167000 | 166700 | 452 |
| 564 | 20240118 | 094200 | 2531155400 | 166700 | 166600 | 166700 | 166600 | 441 |
| 565 | 20240118 | 094100 | 2457654600 | 166600 | 166700 | 166700 | 166600 | 158 |
| 566 | 20240118 | 094000 | 2431320000 | 166700 | 166700 | 166800 | 166600 | 295 |
| 567 | 20240118 | 093900 | 2382141900 | 166800 | 166900 | 167000 | 166800 | 167 |
| 568 | 20240118 | 093800 | 2354281800 | 166800 | 166900 | 167000 | 166800 | 178 |
| 569 | 20240118 | 093700 | 2324579300 | 166900 | 166800 | 166900 | 166800 | 123 |
| 570 | 20240118 | 093600 | 2304056300 | 166800 | 166800 | 166900 | 166700 | 296 |
| 571 | 20240118 | 093500 | 2254681900 | 166700 | 166500 | 166900 | 166500 | 316 |
| 572 | 20240118 | 093400 | 2202004000 | 166600 | 166400 | 166600 | 166400 | 387 |
| 573 | 20240118 | 093300 | 2137593500 | 166400 | 166500 | 166500 | 166400 | 216 |
| 574 | 20240118 | 093200 | 2101634200 | 166500 | 166500 | 166500 | 166400 | 158 |
| 575 | 20240118 | 093100 | 2075334500 | 166500 | 166500 | 166500 | 166400 | 109 |
| 576 | 20240118 | 093000 | 2057193700 | 166400 | 166400 | 166500 | 166300 | 119 |
| 577 | 20240118 | 092900 | 2037388400 | 166400 | 165900 | 166500 | 165900 | 709 |
| 578 | 20240118 | 092800 | 1919585700 | 165800 | 165200 | 165900 | 165200 | 564 |
| 579 | 20240118 | 092700 | 1826190900 | 165300 | 165400 | 165400 | 165200 | 205 |
| 580 | 20240118 | 092600 | 1792303900 | 165500 | 165500 | 165500 | 165400 | 123 |
| 581 | 20240118 | 092500 | 1771957800 | 165400 | 165500 | 165500 | 165400 | 203 |
| 582 | 20240118 | 092400 | 1738368900 | 165500 | 165500 | 165600 | 165400 | 214 |
| 583 | 20240118 | 092300 | 1702953500 | 165600 | 165600 | 165600 | 165500 | 170 |
| 584 | 20240118 | 092200 | 1674808800 | 165600 | 165800 | 165800 | 165500 | 257 |
| 585 | 20240118 | 092100 | 1632238800 | 165800 | 165800 | 165800 | 165700 | 511 |
| 586 | 20240118 | 092000 | 1547519900 | 165800 | 165800 | 166000 | 165600 | 1562 |
| 587 | 20240118 | 091900 | 1288347800 | 165600 | 165600 | 165800 | 165600 | 136 |
| 588 | 20240118 | 091800 | 1265811900 | 165700 | 165600 | 165700 | 165500 | 126 |
| 589 | 20240118 | 091700 | 1244940200 | 165600 | 165800 | 165900 | 165500 | 220 |
| 590 | 20240118 | 091600 | 1208479900 | 165900 | 165800 | 165900 | 165800 | 405 |
| 591 | 20240118 | 091500 | 1141317600 | 165900 | 165400 | 165900 | 165300 | 227 |
| 592 | 20240118 | 091400 | 1103733000 | 165400 | 165500 | 165500 | 165400 | 78 |
| 593 | 20240118 | 091300 | 1090830800 | 165300 | 165500 | 165500 | 165300 | 236 |
| 594 | 20240118 | 091200 | 1051792900 | 165500 | 165500 | 165500 | 165100 | 327 |
| 595 | 20240118 | 091100 | 997720100 | 165200 | 165500 | 165900 | 165200 | 265 |
| 596 | 20240118 | 091000 | 953874500 | 165900 | 165500 | 165900 | 165200 | 390 |
| 597 | 20240118 | 090900 | 889323700 | 165500 | 165700 | 165700 | 165200 | 513 |
| 598 | 20240118 | 090800 | 804463800 | 165400 | 165900 | 165900 | 165300 | 391 |
| 599 | 20240118 | 090700 | 739722700 | 166000 | 166000 | 166000 | 165300 | 487 |
| 600 | 20240118 | 090600 | 658996300 | 166000 | 165700 | 166000 | 165300 | 368 |
| 601 | 20240118 | 090500 | 598005700 | 165300 | 164900 | 165800 | 164900 | 583 |
| 602 | 20240118 | 090400 | 501669200 | 164900 | 164800 | 165000 | 164700 | 646 |
| 603 | 20240118 | 090300 | 395155700 | 164800 | 164400 | 164800 | 164300 | 423 |
| 604 | 20240118 | 090200 | 325539600 | 164400 | 164800 | 164900 | 164300 | 651 |
| 605 | 20240118 | 090100 | 218421000 | 164800 | 165100 | 165200 | 164600 | 363 |
| 606 | 20240118 | 090000 | 158582500 | 165100 | 165000 | 165200 | 164800 | 876 |