34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 3 | 20240118 | 185500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 4 | 20240118 | 185400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 5 | 20240118 | 185300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 6 | 20240118 | 185200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 7 | 20240118 | 185100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 8 | 20240118 | 185000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 9 | 20240118 | 184900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 10 | 20240118 | 184800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 11 | 20240118 | 184700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 12 | 20240118 | 184600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 13 | 20240118 | 184500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 14 | 20240118 | 184400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 15 | 20240118 | 184300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 16 | 20240118 | 184200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 17 | 20240118 | 184100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 18 | 20240118 | 184000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 19 | 20240118 | 183900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 20 | 20240118 | 183800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 21 | 20240118 | 183700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 22 | 20240118 | 183600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 23 | 20240118 | 183500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 24 | 20240118 | 183400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 25 | 20240118 | 183300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 26 | 20240118 | 183200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 27 | 20240118 | 183100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 28 | 20240118 | 183000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 29 | 20240118 | 182900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 30 | 20240118 | 182800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 31 | 20240118 | 182700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 32 | 20240118 | 182600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 33 | 20240118 | 182500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 34 | 20240118 | 182400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 35 | 20240118 | 182300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 36 | 20240118 | 182200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 37 | 20240118 | 182100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 38 | 20240118 | 182000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 39 | 20240118 | 181900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 40 | 20240118 | 181800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 41 | 20240118 | 181700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 42 | 20240118 | 181600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 43 | 20240118 | 181500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 44 | 20240118 | 181400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 45 | 20240118 | 181300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 46 | 20240118 | 181200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 47 | 20240118 | 181100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 48 | 20240118 | 181000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 49 | 20240118 | 180900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 50 | 20240118 | 180800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 51 | 20240118 | 180700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 52 | 20240118 | 180600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 53 | 20240118 | 180500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 54 | 20240118 | 180400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 55 | 20240118 | 180300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 56 | 20240118 | 180200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 57 | 20240118 | 180100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 58 | 20240118 | 180000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 59 | 20240118 | 175900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 60 | 20240118 | 175800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 61 | 20240118 | 175700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 62 | 20240118 | 175600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 63 | 20240118 | 175500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 64 | 20240118 | 175400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 65 | 20240118 | 175300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 66 | 20240118 | 175200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 67 | 20240118 | 175100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 68 | 20240118 | 175000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 69 | 20240118 | 174900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 70 | 20240118 | 174800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 71 | 20240118 | 174700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 72 | 20240118 | 174600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 73 | 20240118 | 174500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 74 | 20240118 | 174400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 75 | 20240118 | 174300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 76 | 20240118 | 174200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 77 | 20240118 | 174100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 78 | 20240118 | 174000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 79 | 20240118 | 173900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 80 | 20240118 | 173800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 81 | 20240118 | 173700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 82 | 20240118 | 173600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 83 | 20240118 | 173500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 84 | 20240118 | 173400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 85 | 20240118 | 173300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 86 | 20240118 | 173200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 87 | 20240118 | 173100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 88 | 20240118 | 173000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 89 | 20240118 | 172900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 90 | 20240118 | 172800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 91 | 20240118 | 172700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 92 | 20240118 | 172600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 93 | 20240118 | 172500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 94 | 20240118 | 172400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 95 | 20240118 | 172300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 96 | 20240118 | 172200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 97 | 20240118 | 172100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 98 | 20240118 | 172000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 99 | 20240118 | 171900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 100 | 20240118 | 171800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 101 | 20240118 | 171700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 102 | 20240118 | 171600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 103 | 20240118 | 171500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 104 | 20240118 | 171400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 105 | 20240118 | 171300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 106 | 20240118 | 171200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 107 | 20240118 | 171100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 108 | 20240118 | 171000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 109 | 20240118 | 170900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 110 | 20240118 | 170800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 111 | 20240118 | 170700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 112 | 20240118 | 170600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 113 | 20240118 | 170500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 114 | 20240118 | 170400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 115 | 20240118 | 170300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 116 | 20240118 | 170200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 117 | 20240118 | 170100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 118 | 20240118 | 170000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 119 | 20240118 | 165900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 120 | 20240118 | 165800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 121 | 20240118 | 165700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 122 | 20240118 | 165600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 123 | 20240118 | 165500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 124 | 20240118 | 165400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 125 | 20240118 | 165300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 126 | 20240118 | 165200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 127 | 20240118 | 165100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 128 | 20240118 | 165000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 129 | 20240118 | 164900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 130 | 20240118 | 164800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 131 | 20240118 | 164700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 132 | 20240118 | 164600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 133 | 20240118 | 164500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 134 | 20240118 | 164400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 135 | 20240118 | 164300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 136 | 20240118 | 164200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 137 | 20240118 | 164100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 138 | 20240118 | 164000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 139 | 20240118 | 163900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 140 | 20240118 | 163800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 141 | 20240118 | 163700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 142 | 20240118 | 163600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 143 | 20240118 | 163500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 144 | 20240118 | 163400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 145 | 20240118 | 163300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 146 | 20240118 | 163200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 147 | 20240118 | 163100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 148 | 20240118 | 163000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 149 | 20240118 | 162900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 150 | 20240118 | 162800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 151 | 20240118 | 162700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 152 | 20240118 | 162600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 153 | 20240118 | 162500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 154 | 20240118 | 162400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 155 | 20240118 | 162300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 156 | 20240118 | 162200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 157 | 20240118 | 162100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 158 | 20240118 | 162000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 159 | 20240118 | 161900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 160 | 20240118 | 161800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 161 | 20240118 | 161700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 162 | 20240118 | 161600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 163 | 20240118 | 161500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 164 | 20240118 | 161400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 165 | 20240118 | 161300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 166 | 20240118 | 161200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 167 | 20240118 | 161100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 168 | 20240118 | 161000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 169 | 20240118 | 160900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 170 | 20240118 | 160800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 171 | 20240118 | 160700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 172 | 20240118 | 160600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 173 | 20240118 | 160500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 174 | 20240118 | 160400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 175 | 20240118 | 160300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 176 | 20240118 | 160200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 177 | 20240118 | 160100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 178 | 20240118 | 160000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 179 | 20240118 | 155900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 180 | 20240118 | 155800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 181 | 20240118 | 155700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 182 | 20240118 | 155600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 183 | 20240118 | 155500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 184 | 20240118 | 155400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 185 | 20240118 | 155300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 186 | 20240118 | 155200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 187 | 20240118 | 155100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 188 | 20240118 | 155000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 189 | 20240118 | 154900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 190 | 20240118 | 154800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 191 | 20240118 | 154700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 192 | 20240118 | 154600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 193 | 20240118 | 154500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 194 | 20240118 | 154400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 195 | 20240118 | 154300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 196 | 20240118 | 154200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 197 | 20240118 | 154100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 198 | 20240118 | 154000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 199 | 20240118 | 153900 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 200 | 20240118 | 153800 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 201 | 20240118 | 153700 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 202 | 20240118 | 153600 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 203 | 20240118 | 153500 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 204 | 20240118 | 153400 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 205 | 20240118 | 153300 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 206 | 20240118 | 153200 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 207 | 20240118 | 153100 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 0 |
| 208 | 20240118 | 153000 | 15384085100 | 122300 | 122300 | 122300 | 122300 | 8953 |
| 209 | 20240118 | 152900 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 210 | 20240118 | 152800 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 211 | 20240118 | 152700 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 212 | 20240118 | 152600 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 213 | 20240118 | 152500 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 214 | 20240118 | 152400 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 215 | 20240118 | 152300 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 216 | 20240118 | 152200 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 217 | 20240118 | 152100 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 218 | 20240118 | 152000 | 14289133200 | 122500 | 122500 | 122500 | 122500 | 0 |
| 219 | 20240118 | 151900 | 14289133200 | 122500 | 122400 | 122600 | 122300 | 190 |
| 220 | 20240118 | 151800 | 14265860600 | 122500 | 122400 | 122500 | 122300 | 215 |
| 221 | 20240118 | 151700 | 14239546800 | 122400 | 122500 | 122500 | 122300 | 118 |
| 222 | 20240118 | 151600 | 14225104500 | 122400 | 122400 | 122500 | 122200 | 179 |
| 223 | 20240118 | 151500 | 14203209900 | 122500 | 122300 | 122500 | 122300 | 177 |
| 224 | 20240118 | 151400 | 14181546700 | 122400 | 122400 | 122400 | 122300 | 84 |
| 225 | 20240118 | 151300 | 14171270300 | 122400 | 122200 | 122400 | 122200 | 237 |
| 226 | 20240118 | 151200 | 14142294800 | 122200 | 122200 | 122200 | 122000 | 1186 |
| 227 | 20240118 | 151100 | 13997528500 | 122200 | 122200 | 122200 | 122100 | 148 |
| 228 | 20240118 | 151000 | 13979447300 | 122200 | 122000 | 122200 | 122000 | 478 |
| 229 | 20240118 | 150900 | 13921091500 | 122100 | 122000 | 122100 | 122000 | 293 |
| 230 | 20240118 | 150800 | 13885322200 | 122100 | 122100 | 122200 | 122000 | 199 |
| 231 | 20240118 | 150700 | 13861025600 | 122200 | 122200 | 122200 | 122000 | 767 |
| 232 | 20240118 | 150600 | 13767373600 | 122200 | 122100 | 122200 | 122100 | 550 |
| 233 | 20240118 | 150500 | 13700215000 | 122100 | 122200 | 122200 | 122100 | 473 |
| 234 | 20240118 | 150400 | 13642453300 | 122200 | 122200 | 122300 | 122100 | 313 |
| 235 | 20240118 | 150300 | 13604227500 | 122300 | 122200 | 122300 | 122200 | 369 |
| 236 | 20240118 | 150200 | 13559133200 | 122300 | 122300 | 122300 | 122200 | 147 |
| 237 | 20240118 | 150100 | 13541167100 | 122300 | 122100 | 122300 | 122100 | 636 |
| 238 | 20240118 | 150000 | 13463482500 | 122200 | 122200 | 122200 | 122100 | 256 |
| 239 | 20240118 | 145900 | 13432216000 | 122100 | 122200 | 122300 | 122100 | 295 |
| 240 | 20240118 | 145800 | 13396183900 | 122200 | 122100 | 122300 | 122100 | 450 |
| 241 | 20240118 | 145700 | 13341193000 | 122100 | 122300 | 122300 | 122100 | 242 |
| 242 | 20240118 | 145600 | 13311622300 | 122200 | 122300 | 122300 | 122100 | 293 |
| 243 | 20240118 | 145500 | 13275824300 | 122200 | 122300 | 122300 | 122100 | 289 |
| 244 | 20240118 | 145400 | 13240508800 | 122200 | 122300 | 122300 | 122200 | 353 |
| 245 | 20240118 | 145300 | 13197368000 | 122200 | 122300 | 122300 | 122200 | 319 |
| 246 | 20240118 | 145200 | 13158383800 | 122200 | 122100 | 122300 | 122100 | 408 |
| 247 | 20240118 | 145100 | 13108537500 | 122200 | 122200 | 122200 | 122100 | 194 |
| 248 | 20240118 | 145000 | 13084840600 | 122100 | 122200 | 122200 | 122100 | 416 |
| 249 | 20240118 | 144900 | 13034039400 | 122100 | 122100 | 122200 | 122100 | 222 |
| 250 | 20240118 | 144800 | 13006925700 | 122100 | 122200 | 122200 | 122100 | 252 |
| 251 | 20240118 | 144700 | 12976156000 | 122100 | 122100 | 122200 | 122100 | 121 |
| 252 | 20240118 | 144600 | 12961381500 | 122100 | 122200 | 122300 | 122100 | 185 |
| 253 | 20240118 | 144500 | 12938775500 | 122300 | 122200 | 122300 | 122200 | 323 |
| 254 | 20240118 | 144400 | 12899288400 | 122200 | 122200 | 122300 | 122200 | 213 |
| 255 | 20240118 | 144300 | 12873256000 | 122200 | 122400 | 122400 | 122200 | 294 |
| 256 | 20240118 | 144200 | 12837311000 | 122300 | 122400 | 122400 | 122200 | 266 |
| 257 | 20240118 | 144100 | 12804778600 | 122300 | 122200 | 122300 | 122200 | 172 |
| 258 | 20240118 | 144000 | 12783752500 | 122200 | 122200 | 122300 | 122200 | 277 |
| 259 | 20240118 | 143900 | 12749898000 | 122200 | 122400 | 122400 | 122200 | 171 |
| 260 | 20240118 | 143800 | 12728987200 | 122300 | 122200 | 122400 | 122200 | 304 |
| 261 | 20240118 | 143700 | 12691807700 | 122200 | 122300 | 122300 | 122200 | 169 |
| 262 | 20240118 | 143600 | 12671146800 | 122200 | 122200 | 122300 | 122200 | 331 |
| 263 | 20240118 | 143500 | 12630689800 | 122200 | 122300 | 122400 | 122200 | 215 |
| 264 | 20240118 | 143400 | 12604405100 | 122300 | 122400 | 122400 | 122300 | 296 |
| 265 | 20240118 | 143300 | 12568203900 | 122300 | 122300 | 122400 | 122300 | 203 |
| 266 | 20240118 | 143200 | 12543376900 | 122400 | 122300 | 122400 | 122300 | 92 |
| 267 | 20240118 | 143100 | 12532124400 | 122400 | 122500 | 122500 | 122300 | 406 |
| 268 | 20240118 | 143000 | 12482439700 | 122400 | 122400 | 122500 | 122400 | 105 |
| 269 | 20240118 | 142900 | 12469587200 | 122400 | 122700 | 122700 | 122400 | 292 |
| 270 | 20240118 | 142800 | 12433811200 | 122600 | 122700 | 122700 | 122600 | 98 |
| 271 | 20240118 | 142700 | 12421796100 | 122600 | 122700 | 122700 | 122600 | 166 |
| 272 | 20240118 | 142600 | 12401443200 | 122600 | 122600 | 122700 | 122600 | 173 |
| 273 | 20240118 | 142500 | 12380233000 | 122600 | 122800 | 122800 | 122600 | 242 |
| 274 | 20240118 | 142400 | 12350545400 | 122700 | 122700 | 122800 | 122700 | 100 |
| 275 | 20240118 | 142300 | 12338275000 | 122700 | 122800 | 123200 | 122700 | 595 |
| 276 | 20240118 | 142200 | 12265116400 | 122900 | 122700 | 122900 | 122500 | 619 |
| 277 | 20240118 | 142100 | 12189155300 | 122600 | 122700 | 122700 | 122600 | 110 |
| 278 | 20240118 | 142000 | 12175667100 | 122600 | 122700 | 122800 | 122600 | 297 |
| 279 | 20240118 | 141900 | 12139227300 | 122700 | 122800 | 122800 | 122600 | 243 |
| 280 | 20240118 | 141800 | 12109418100 | 122800 | 122800 | 122800 | 122700 | 227 |
| 281 | 20240118 | 141700 | 12081555300 | 122700 | 122800 | 122800 | 122700 | 255 |
| 282 | 20240118 | 141600 | 12050257200 | 122800 | 122700 | 122800 | 122600 | 253 |
| 283 | 20240118 | 141500 | 12019209300 | 122700 | 122700 | 122800 | 122600 | 272 |
| 284 | 20240118 | 141400 | 11985842100 | 122700 | 122500 | 122700 | 122500 | 126 |
| 285 | 20240118 | 141300 | 11970392800 | 122600 | 122600 | 122600 | 122500 | 131 |
| 286 | 20240118 | 141200 | 11954333100 | 122500 | 122300 | 122700 | 122300 | 652 |
| 287 | 20240118 | 141100 | 11874482100 | 122400 | 122200 | 122400 | 122100 | 926 |
| 288 | 20240118 | 141000 | 11761285300 | 122200 | 122200 | 122200 | 122000 | 365 |
| 289 | 20240118 | 140900 | 11716705000 | 122000 | 122100 | 122100 | 122000 | 222 |
| 290 | 20240118 | 140800 | 11689606600 | 122000 | 122100 | 122200 | 122000 | 224 |
| 291 | 20240118 | 140700 | 11662256600 | 122100 | 122100 | 122200 | 122100 | 536 |
| 292 | 20240118 | 140600 | 11596800000 | 122100 | 122100 | 122200 | 122100 | 329 |
| 293 | 20240118 | 140500 | 11556628900 | 122100 | 122200 | 122200 | 122100 | 231 |
| 294 | 20240118 | 140400 | 11528412600 | 122100 | 122100 | 122100 | 122100 | 536 |
| 295 | 20240118 | 140300 | 11462967000 | 122100 | 122200 | 122200 | 122100 | 138 |
| 296 | 20240118 | 140200 | 11446115500 | 122100 | 122100 | 122200 | 122100 | 171 |
| 297 | 20240118 | 140100 | 11425234300 | 122200 | 122100 | 122200 | 122100 | 152 |
| 298 | 20240118 | 140000 | 11406674000 | 122100 | 122200 | 122200 | 122100 | 135 |
| 299 | 20240118 | 135900 | 11390189800 | 122100 | 122100 | 122200 | 122100 | 195 |
| 300 | 20240118 | 135800 | 11366380000 | 122100 | 122100 | 122200 | 122100 | 446 |
| 301 | 20240118 | 135700 | 11311922500 | 122100 | 122100 | 122200 | 122100 | 429 |
| 302 | 20240118 | 135600 | 11259541500 | 122200 | 122100 | 122200 | 122100 | 467 |
| 303 | 20240118 | 135500 | 11202518500 | 122100 | 122100 | 122200 | 122100 | 103 |
| 304 | 20240118 | 135400 | 11189940100 | 122100 | 122100 | 122200 | 122100 | 277 |
| 305 | 20240118 | 135300 | 11156105700 | 122200 | 122200 | 122200 | 122100 | 518 |
| 306 | 20240118 | 135200 | 11092827800 | 122200 | 122100 | 122200 | 122100 | 289 |
| 307 | 20240118 | 135100 | 11057539000 | 122200 | 122100 | 122200 | 122100 | 247 |
| 308 | 20240118 | 135000 | 11027374000 | 122100 | 122100 | 122200 | 122100 | 257 |
| 309 | 20240118 | 134900 | 10995988500 | 122200 | 122100 | 122200 | 122100 | 258 |
| 310 | 20240118 | 134800 | 10964482500 | 122200 | 122100 | 122200 | 122100 | 212 |
| 311 | 20240118 | 134700 | 10938594100 | 122100 | 122100 | 122200 | 122100 | 89 |
| 312 | 20240118 | 134600 | 10927724400 | 122100 | 122200 | 122200 | 122100 | 106 |
| 313 | 20240118 | 134500 | 10914778800 | 122200 | 122200 | 122200 | 122100 | 120 |
| 314 | 20240118 | 134400 | 10900122800 | 122200 | 122200 | 122200 | 122100 | 452 |
| 315 | 20240118 | 134300 | 10844903100 | 122100 | 122300 | 122300 | 122100 | 566 |
| 316 | 20240118 | 134200 | 10775739600 | 122200 | 122200 | 122300 | 122200 | 664 |
| 317 | 20240118 | 134100 | 10694571300 | 122300 | 122300 | 122400 | 122300 | 777 |
| 318 | 20240118 | 134000 | 10599541100 | 122300 | 122500 | 122600 | 122300 | 7169 |
| 319 | 20240118 | 133900 | 9721474000 | 122500 | 122500 | 122600 | 122500 | 847 |
| 320 | 20240118 | 133800 | 9617716200 | 122500 | 122600 | 122600 | 122500 | 804 |
| 321 | 20240118 | 133700 | 9519157100 | 122600 | 122700 | 122700 | 122600 | 257 |
| 322 | 20240118 | 133600 | 9487646100 | 122700 | 122600 | 122700 | 122600 | 232 |
| 323 | 20240118 | 133500 | 9459200600 | 122700 | 122700 | 122700 | 122600 | 105 |
| 324 | 20240118 | 133400 | 9446324800 | 122700 | 122600 | 122700 | 122600 | 133 |
| 325 | 20240118 | 133300 | 9430013700 | 122600 | 122600 | 122700 | 122600 | 293 |
| 326 | 20240118 | 133200 | 9394091700 | 122700 | 122700 | 122700 | 122600 | 646 |
| 327 | 20240118 | 133100 | 9314836100 | 122600 | 122600 | 122700 | 122600 | 229 |
| 328 | 20240118 | 133000 | 9286760100 | 122600 | 122600 | 122700 | 122600 | 139 |
| 329 | 20240118 | 132900 | 9269718100 | 122600 | 122600 | 122700 | 122600 | 183 |
| 330 | 20240118 | 132800 | 9247282200 | 122600 | 122600 | 122700 | 122600 | 68 |
| 331 | 20240118 | 132700 | 9238943000 | 122700 | 122700 | 122800 | 122600 | 2061 |
| 332 | 20240118 | 132600 | 8986087200 | 122700 | 122700 | 122800 | 122700 | 153 |
| 333 | 20240118 | 132500 | 8967314000 | 122700 | 122800 | 122800 | 122700 | 258 |
| 334 | 20240118 | 132400 | 8935643900 | 122800 | 122800 | 122800 | 122700 | 65 |
| 335 | 20240118 | 132300 | 8927665700 | 122700 | 122800 | 122800 | 122700 | 98 |
| 336 | 20240118 | 132200 | 8915631500 | 122800 | 122800 | 122900 | 122800 | 110 |
| 337 | 20240118 | 132100 | 8902122800 | 122800 | 122800 | 122800 | 122700 | 203 |
| 338 | 20240118 | 132000 | 8877195100 | 122700 | 122800 | 122800 | 122700 | 197 |
| 339 | 20240118 | 131900 | 8853009900 | 122800 | 122700 | 122800 | 122700 | 153 |
| 340 | 20240118 | 131800 | 8834227100 | 122800 | 122700 | 122800 | 122700 | 113 |
| 341 | 20240118 | 131700 | 8820361700 | 122700 | 122700 | 122800 | 122700 | 23 |
| 342 | 20240118 | 131600 | 8817538800 | 122800 | 122800 | 122800 | 122700 | 132 |
| 343 | 20240118 | 131500 | 8801329900 | 122700 | 122800 | 122800 | 122700 | 87 |
| 344 | 20240118 | 131400 | 8790648300 | 122900 | 122900 | 122900 | 122900 | 197 |
| 345 | 20240118 | 131300 | 8766437000 | 122800 | 122700 | 122900 | 122700 | 499 |
| 346 | 20240118 | 131200 | 8705165500 | 122700 | 122700 | 122700 | 122700 | 100 |
| 347 | 20240118 | 131100 | 8692895500 | 122700 | 122800 | 122800 | 122700 | 178 |
| 348 | 20240118 | 131000 | 8671041700 | 122800 | 122800 | 122900 | 122800 | 637 |
| 349 | 20240118 | 130900 | 8592818000 | 122800 | 122800 | 122800 | 122800 | 214 |
| 350 | 20240118 | 130800 | 8566538800 | 122800 | 122800 | 122900 | 122800 | 88 |
| 351 | 20240118 | 130700 | 8555731500 | 122800 | 122900 | 122900 | 122800 | 94 |
| 352 | 20240118 | 130600 | 8544186800 | 122900 | 122900 | 122900 | 122800 | 286 |
| 353 | 20240118 | 130500 | 8509039400 | 122900 | 123000 | 123000 | 122900 | 55 |
| 354 | 20240118 | 130400 | 8502277400 | 122900 | 122900 | 122900 | 122900 | 112 |
| 355 | 20240118 | 130300 | 8488512600 | 123000 | 123000 | 123000 | 122900 | 32 |
| 356 | 20240118 | 130200 | 8484577600 | 123000 | 123000 | 123100 | 123000 | 156 |
| 357 | 20240118 | 130100 | 8465389100 | 123000 | 123000 | 123100 | 123000 | 204 |
| 358 | 20240118 | 130000 | 8440284100 | 123000 | 123000 | 123000 | 122900 | 115 |
| 359 | 20240118 | 125900 | 8426139800 | 123000 | 123100 | 123100 | 122900 | 616 |
| 360 | 20240118 | 125800 | 8350369800 | 123000 | 123000 | 123100 | 123000 | 93 |
| 361 | 20240118 | 125700 | 8338929800 | 123000 | 123100 | 123100 | 123000 | 122 |
| 362 | 20240118 | 125600 | 8323919700 | 123100 | 123100 | 123100 | 123000 | 74 |
| 363 | 20240118 | 125500 | 8314817300 | 123100 | 123000 | 123100 | 123000 | 70 |
| 364 | 20240118 | 125400 | 8306206300 | 123000 | 123000 | 123000 | 123000 | 18 |
| 365 | 20240118 | 125300 | 8303992300 | 123000 | 123100 | 123100 | 123000 | 184 |
| 366 | 20240118 | 125200 | 8281360100 | 123100 | 123100 | 123100 | 123000 | 162 |
| 367 | 20240118 | 125100 | 8261418500 | 123100 | 123100 | 123100 | 123000 | 153 |
| 368 | 20240118 | 125000 | 8242586000 | 123100 | 123200 | 123300 | 123100 | 69 |
| 369 | 20240118 | 124900 | 8234085000 | 123200 | 123200 | 123200 | 123200 | 85 |
| 370 | 20240118 | 124800 | 8223613000 | 123200 | 123300 | 123300 | 123100 | 557 |
| 371 | 20240118 | 124700 | 8154995600 | 123200 | 123200 | 123200 | 123200 | 61 |
| 372 | 20240118 | 124600 | 8147480400 | 123200 | 123300 | 123300 | 123200 | 37 |
| 373 | 20240118 | 124500 | 8142918900 | 123200 | 123300 | 123300 | 123200 | 210 |
| 374 | 20240118 | 124400 | 8117027700 | 123300 | 123300 | 123300 | 123200 | 270 |
| 375 | 20240118 | 124300 | 8083738000 | 123300 | 123300 | 123300 | 123300 | 25 |
| 376 | 20240118 | 124200 | 8080655500 | 123300 | 123400 | 123400 | 123300 | 189 |
| 377 | 20240118 | 124100 | 8057348400 | 123400 | 123300 | 123400 | 123300 | 50 |
| 378 | 20240118 | 124000 | 8051179800 | 123500 | 123400 | 123600 | 123400 | 172 |
| 379 | 20240118 | 123900 | 8029937800 | 123400 | 123300 | 123500 | 123300 | 757 |
| 380 | 20240118 | 123800 | 7936497200 | 123300 | 123300 | 123400 | 123300 | 195 |
| 381 | 20240118 | 123700 | 7912452800 | 123300 | 123100 | 123300 | 123100 | 672 |
| 382 | 20240118 | 123600 | 7829675300 | 123100 | 123200 | 123200 | 123100 | 46 |
| 383 | 20240118 | 123500 | 7824012200 | 123200 | 123100 | 123200 | 123100 | 15 |
| 384 | 20240118 | 123400 | 7822165600 | 123100 | 123200 | 123200 | 123100 | 80 |
| 385 | 20240118 | 123300 | 7812316000 | 123200 | 123200 | 123200 | 123100 | 179 |
| 386 | 20240118 | 123200 | 7790264600 | 123100 | 123100 | 123100 | 123100 | 66 |
| 387 | 20240118 | 123100 | 7782140000 | 123100 | 123200 | 123200 | 123100 | 102 |
| 388 | 20240118 | 123000 | 7769581300 | 123100 | 123100 | 123200 | 123100 | 115 |
| 389 | 20240118 | 122900 | 7755418900 | 123100 | 123300 | 123300 | 123100 | 394 |
| 390 | 20240118 | 122800 | 7706870800 | 123200 | 123200 | 123200 | 123200 | 26 |
| 391 | 20240118 | 122700 | 7703667600 | 123200 | 123200 | 123200 | 123200 | 65 |
| 392 | 20240118 | 122600 | 7695659600 | 123200 | 123200 | 123300 | 123200 | 110 |
| 393 | 20240118 | 122500 | 7682107500 | 123200 | 123200 | 123300 | 123200 | 188 |
| 394 | 20240118 | 122400 | 7658935900 | 123200 | 123100 | 123200 | 123100 | 353 |
| 395 | 20240118 | 122300 | 7615449500 | 123100 | 123100 | 123200 | 123100 | 400 |
| 396 | 20240118 | 122200 | 7566197700 | 123000 | 123000 | 123000 | 123000 | 10 |
| 397 | 20240118 | 122100 | 7564967700 | 123100 | 123100 | 123100 | 123100 | 342 |
| 398 | 20240118 | 122000 | 7522867500 | 123100 | 123100 | 123200 | 123100 | 23 |
| 399 | 20240118 | 121900 | 7520036000 | 123200 | 123200 | 123200 | 123100 | 56 |
| 400 | 20240118 | 121800 | 7513140300 | 123200 | 123100 | 123200 | 123100 | 200 |
| 401 | 20240118 | 121700 | 7488519800 | 123100 | 123100 | 123100 | 123000 | 234 |
| 402 | 20240118 | 121600 | 7459715500 | 123100 | 123100 | 123100 | 123000 | 15 |
| 403 | 20240118 | 121500 | 7457869600 | 123100 | 123000 | 123100 | 123000 | 284 |
| 404 | 20240118 | 121400 | 7422936800 | 123000 | 123000 | 123000 | 122900 | 204 |
| 405 | 20240118 | 121300 | 7397846300 | 122900 | 122800 | 122900 | 122700 | 447 |
| 406 | 20240118 | 121200 | 7342932700 | 122800 | 122800 | 122800 | 122700 | 132 |
| 407 | 20240118 | 121100 | 7326731800 | 122800 | 122700 | 122800 | 122700 | 391 |
| 408 | 20240118 | 121000 | 7278741600 | 122700 | 122700 | 122700 | 122600 | 98 |
| 409 | 20240118 | 120900 | 7266724000 | 122700 | 122700 | 122700 | 122600 | 32 |
| 410 | 20240118 | 120800 | 7262798400 | 122700 | 122700 | 122700 | 122600 | 76 |
| 411 | 20240118 | 120700 | 7253473800 | 122700 | 122700 | 122700 | 122600 | 250 |
| 412 | 20240118 | 120600 | 7222806000 | 122600 | 122700 | 122700 | 122600 | 25 |
| 413 | 20240118 | 120500 | 7219739400 | 122700 | 122600 | 122700 | 122600 | 43 |
| 414 | 20240118 | 120400 | 7214465300 | 122700 | 122600 | 122700 | 122600 | 108 |
| 415 | 20240118 | 120300 | 7201220000 | 122700 | 122600 | 122700 | 122600 | 43 |
| 416 | 20240118 | 120200 | 7195946600 | 122700 | 122700 | 122700 | 122600 | 189 |
| 417 | 20240118 | 120100 | 7172762400 | 122600 | 122700 | 122700 | 122600 | 104 |
| 418 | 20240118 | 120000 | 7160009800 | 122600 | 122700 | 122700 | 122600 | 35 |
| 419 | 20240118 | 115900 | 7155717800 | 122700 | 122600 | 122700 | 122600 | 95 |
| 420 | 20240118 | 115800 | 7144069600 | 122600 | 122700 | 122700 | 122600 | 62 |
| 421 | 20240118 | 115700 | 7136463000 | 122600 | 122800 | 122800 | 122600 | 1180 |
| 422 | 20240118 | 115600 | 6991676900 | 122800 | 122800 | 122800 | 122700 | 296 |
| 423 | 20240118 | 115500 | 6955356400 | 122800 | 122700 | 122800 | 122700 | 46 |
| 424 | 20240118 | 115400 | 6949710300 | 122700 | 122800 | 122800 | 122700 | 31 |
| 425 | 20240118 | 115300 | 6945904400 | 122800 | 122700 | 122800 | 122700 | 185 |
| 426 | 20240118 | 115200 | 6923200700 | 122800 | 122800 | 122800 | 122700 | 64 |
| 427 | 20240118 | 115100 | 6915342200 | 122800 | 122700 | 122800 | 122700 | 164 |
| 428 | 20240118 | 115000 | 6895216600 | 122800 | 122700 | 122800 | 122700 | 94 |
| 429 | 20240118 | 114900 | 6883682700 | 122800 | 122800 | 122800 | 122700 | 55 |
| 430 | 20240118 | 114800 | 6876930100 | 122700 | 122800 | 122800 | 122700 | 86 |
| 431 | 20240118 | 114700 | 6866376500 | 122700 | 122700 | 122800 | 122700 | 65 |
| 432 | 20240118 | 114600 | 6858398400 | 122700 | 122800 | 122800 | 122700 | 233 |
| 433 | 20240118 | 114500 | 6829786800 | 122800 | 122800 | 122800 | 122800 | 138 |
| 434 | 20240118 | 114400 | 6812840400 | 122800 | 122800 | 122900 | 122800 | 35 |
| 435 | 20240118 | 114300 | 6808542300 | 122800 | 122800 | 122900 | 122800 | 24 |
| 436 | 20240118 | 114200 | 6805594400 | 122900 | 122800 | 122900 | 122800 | 110 |
| 437 | 20240118 | 114100 | 6792085000 | 122800 | 122800 | 122900 | 122800 | 31 |
| 438 | 20240118 | 114000 | 6788277700 | 122900 | 122800 | 122900 | 122800 | 86 |
| 439 | 20240118 | 113900 | 6777716500 | 122800 | 122900 | 122900 | 122800 | 18 |
| 440 | 20240118 | 113800 | 6775505100 | 122900 | 123100 | 123100 | 122800 | 363 |
| 441 | 20240118 | 113700 | 6730861100 | 123100 | 123100 | 123100 | 123000 | 85 |
| 442 | 20240118 | 113600 | 6720405400 | 123000 | 123000 | 123000 | 123000 | 65 |
| 443 | 20240118 | 113500 | 6712410400 | 123000 | 123100 | 123100 | 123000 | 170 |
| 444 | 20240118 | 113400 | 6691497000 | 123100 | 123100 | 123100 | 123000 | 154 |
| 445 | 20240118 | 113300 | 6672552600 | 123100 | 123100 | 123100 | 123000 | 44 |
| 446 | 20240118 | 113200 | 6667137700 | 123100 | 123100 | 123100 | 123000 | 31 |
| 447 | 20240118 | 113100 | 6663323000 | 123100 | 123100 | 123100 | 123000 | 201 |
| 448 | 20240118 | 113000 | 6638596900 | 123100 | 123000 | 123100 | 123000 | 43 |
| 449 | 20240118 | 112900 | 6633305200 | 123000 | 123000 | 123100 | 123000 | 141 |
| 450 | 20240118 | 112800 | 6615960900 | 123000 | 123100 | 123100 | 123000 | 24 |
| 451 | 20240118 | 112700 | 6613007900 | 123000 | 123000 | 123100 | 123000 | 90 |
| 452 | 20240118 | 112600 | 6601935500 | 123000 | 123100 | 123100 | 123000 | 161 |
| 453 | 20240118 | 112500 | 6582124100 | 123000 | 122800 | 123100 | 122800 | 564 |
| 454 | 20240118 | 112400 | 6512793100 | 122700 | 122800 | 122800 | 122700 | 19 |
| 455 | 20240118 | 112300 | 6510461300 | 122700 | 122800 | 122800 | 122700 | 374 |
| 456 | 20240118 | 112200 | 6464547600 | 122800 | 122800 | 122800 | 122700 | 80 |
| 457 | 20240118 | 112100 | 6454726400 | 122700 | 122700 | 122700 | 122700 | 137 |
| 458 | 20240118 | 112000 | 6437916500 | 122800 | 122600 | 122800 | 122600 | 45 |
| 459 | 20240118 | 111900 | 6432394900 | 122800 | 122600 | 122800 | 122500 | 372 |
| 460 | 20240118 | 111800 | 6386764800 | 122600 | 122600 | 122600 | 122500 | 283 |
| 461 | 20240118 | 111700 | 6352075400 | 122500 | 122600 | 122700 | 122500 | 192 |
| 462 | 20240118 | 111600 | 6328536700 | 122700 | 122600 | 122700 | 122600 | 82 |
| 463 | 20240118 | 111500 | 6318481700 | 122700 | 122600 | 122700 | 122600 | 231 |
| 464 | 20240118 | 111400 | 6290160600 | 122700 | 122600 | 122700 | 122600 | 370 |
| 465 | 20240118 | 111300 | 6244768200 | 122600 | 122500 | 122600 | 122500 | 130 |
| 466 | 20240118 | 111200 | 6228835900 | 122500 | 122600 | 122700 | 122500 | 321 |
| 467 | 20240118 | 111100 | 6189489200 | 122600 | 122600 | 122600 | 122500 | 182 |
| 468 | 20240118 | 111000 | 6167182400 | 122600 | 122600 | 122600 | 122500 | 284 |
| 469 | 20240118 | 110900 | 6132372000 | 122600 | 122500 | 122600 | 122500 | 95 |
| 470 | 20240118 | 110800 | 6120731900 | 122600 | 122500 | 122600 | 122500 | 112 |
| 471 | 20240118 | 110700 | 6107009600 | 122500 | 122500 | 122600 | 122500 | 104 |
| 472 | 20240118 | 110600 | 6094267700 | 122600 | 122500 | 122600 | 122500 | 326 |
| 473 | 20240118 | 110500 | 6054328700 | 122500 | 122500 | 122600 | 122500 | 242 |
| 474 | 20240118 | 110400 | 6024681100 | 122500 | 122500 | 122600 | 122500 | 147 |
| 475 | 20240118 | 110300 | 6006671700 | 122600 | 122600 | 122600 | 122500 | 48 |
| 476 | 20240118 | 110200 | 6000788200 | 122600 | 122500 | 122600 | 122500 | 577 |
| 477 | 20240118 | 110100 | 5930102900 | 122500 | 122600 | 122600 | 122500 | 89 |
| 478 | 20240118 | 110000 | 5919199300 | 122500 | 122700 | 122700 | 122500 | 146 |
| 479 | 20240118 | 105900 | 5901304500 | 122600 | 122600 | 122700 | 122600 | 190 |
| 480 | 20240118 | 105800 | 5878010100 | 122700 | 122600 | 122700 | 122600 | 28 |
| 481 | 20240118 | 105700 | 5874576600 | 122600 | 122700 | 122700 | 122600 | 76 |
| 482 | 20240118 | 105600 | 5865257800 | 122600 | 122600 | 122700 | 122600 | 146 |
| 483 | 20240118 | 105500 | 5847354000 | 122700 | 122600 | 122700 | 122600 | 156 |
| 484 | 20240118 | 105400 | 5828227900 | 122600 | 122600 | 122700 | 122500 | 364 |
| 485 | 20240118 | 105300 | 5783599400 | 122700 | 122700 | 122700 | 122600 | 105 |
| 486 | 20240118 | 105200 | 5770725100 | 122600 | 122700 | 122700 | 122600 | 43 |
| 487 | 20240118 | 105100 | 5765451800 | 122700 | 122600 | 122700 | 122600 | 538 |
| 488 | 20240118 | 105000 | 5699456900 | 122700 | 122600 | 122700 | 122600 | 124 |
| 489 | 20240118 | 104900 | 5684253600 | 122600 | 122600 | 122600 | 122500 | 117 |
| 490 | 20240118 | 104800 | 5669910100 | 122600 | 122600 | 122700 | 122500 | 370 |
| 491 | 20240118 | 104700 | 5624549000 | 122700 | 122600 | 122700 | 122600 | 137 |
| 492 | 20240118 | 104600 | 5607752200 | 122600 | 122700 | 122700 | 122600 | 87 |
| 493 | 20240118 | 104500 | 5597080900 | 122600 | 122700 | 122800 | 122600 | 162 |
| 494 | 20240118 | 104400 | 5577203900 | 122800 | 122700 | 122800 | 122700 | 312 |
| 495 | 20240118 | 104300 | 5538920600 | 122700 | 122500 | 122700 | 122500 | 213 |
| 496 | 20240118 | 104200 | 5512803800 | 122600 | 122600 | 122600 | 122500 | 912 |
| 497 | 20240118 | 104100 | 5401064200 | 122600 | 122600 | 122600 | 122500 | 24 |
| 498 | 20240118 | 104000 | 5398123100 | 122600 | 122600 | 122600 | 122500 | 303 |
| 499 | 20240118 | 103900 | 5360983200 | 122600 | 122600 | 122600 | 122500 | 67 |
| 500 | 20240118 | 103800 | 5352771100 | 122600 | 122600 | 122600 | 122500 | 217 |
| 501 | 20240118 | 103700 | 5326167500 | 122500 | 122700 | 122700 | 122500 | 106 |
| 502 | 20240118 | 103600 | 5313172200 | 122700 | 122600 | 122700 | 122500 | 93 |
| 503 | 20240118 | 103500 | 5301771400 | 122600 | 122700 | 122700 | 122500 | 253 |
| 504 | 20240118 | 103400 | 5270755600 | 122700 | 122700 | 122700 | 122600 | 147 |
| 505 | 20240118 | 103300 | 5252731600 | 122700 | 122600 | 122700 | 122600 | 184 |
| 506 | 20240118 | 103200 | 5230173000 | 122600 | 122600 | 122700 | 122500 | 186 |
| 507 | 20240118 | 103100 | 5207369600 | 122600 | 122600 | 122700 | 122600 | 146 |
| 508 | 20240118 | 103000 | 5189467800 | 122600 | 122700 | 122700 | 122600 | 200 |
| 509 | 20240118 | 102900 | 5164947600 | 122700 | 122600 | 122700 | 122600 | 77 |
| 510 | 20240118 | 102800 | 5155506700 | 122700 | 122600 | 122700 | 122600 | 36 |
| 511 | 20240118 | 102700 | 5151091500 | 122600 | 122700 | 122800 | 122600 | 853 |
| 512 | 20240118 | 102600 | 5046493500 | 122700 | 122600 | 122800 | 122500 | 608 |
| 513 | 20240118 | 102500 | 4971949900 | 122500 | 122700 | 122700 | 122500 | 3199 |
| 514 | 20240118 | 102400 | 4579831400 | 122700 | 122800 | 122800 | 122700 | 238 |
| 515 | 20240118 | 102300 | 4550624700 | 122700 | 122800 | 122800 | 122700 | 285 |
| 516 | 20240118 | 102200 | 4515627400 | 122800 | 123100 | 123100 | 122700 | 3317 |
| 517 | 20240118 | 102100 | 4108063000 | 123000 | 123000 | 123100 | 123000 | 240 |
| 518 | 20240118 | 102000 | 4078542100 | 123000 | 123000 | 123200 | 123000 | 32 |
| 519 | 20240118 | 101900 | 4074604800 | 123000 | 123000 | 123200 | 123000 | 322 |
| 520 | 20240118 | 101800 | 4034994100 | 123000 | 123100 | 123100 | 123000 | 638 |
| 521 | 20240118 | 101700 | 3956498100 | 123000 | 123000 | 123100 | 123000 | 341 |
| 522 | 20240118 | 101600 | 3914523300 | 123000 | 123100 | 123100 | 123000 | 62 |
| 523 | 20240118 | 101500 | 3906895400 | 123000 | 123000 | 123100 | 123000 | 462 |
| 524 | 20240118 | 101400 | 3850066600 | 123100 | 123100 | 123100 | 123000 | 182 |
| 525 | 20240118 | 101300 | 3827665500 | 123100 | 123100 | 123100 | 123100 | 39 |
| 526 | 20240118 | 101200 | 3822864600 | 123100 | 123200 | 123200 | 123000 | 721 |
| 527 | 20240118 | 101100 | 3734112200 | 123100 | 123200 | 123200 | 123100 | 56 |
| 528 | 20240118 | 101000 | 3727215800 | 123200 | 123200 | 123200 | 123100 | 132 |
| 529 | 20240118 | 100900 | 3710954800 | 123200 | 123300 | 123300 | 123200 | 68 |
| 530 | 20240118 | 100800 | 3702572700 | 123300 | 123300 | 123400 | 123300 | 169 |
| 531 | 20240118 | 100700 | 3681728000 | 123300 | 123400 | 123400 | 123300 | 129 |
| 532 | 20240118 | 100600 | 3665822100 | 123300 | 123400 | 123400 | 123300 | 40 |
| 533 | 20240118 | 100500 | 3660887500 | 123400 | 123300 | 123400 | 123300 | 24 |
| 534 | 20240118 | 100400 | 3657927600 | 123200 | 123200 | 123400 | 123100 | 2612 |
| 535 | 20240118 | 100300 | 3336121800 | 123100 | 123200 | 123200 | 123100 | 172 |
| 536 | 20240118 | 100200 | 3314935100 | 123200 | 123200 | 123200 | 123100 | 172 |
| 537 | 20240118 | 100100 | 3293757400 | 123200 | 123000 | 123200 | 123000 | 162 |
| 538 | 20240118 | 100000 | 3273816700 | 123100 | 123000 | 123100 | 123000 | 123 |
| 539 | 20240118 | 095900 | 3258679300 | 123000 | 123000 | 123000 | 122900 | 227 |
| 540 | 20240118 | 095800 | 3230771100 | 122900 | 123000 | 123000 | 122900 | 957 |
| 541 | 20240118 | 095700 | 3113080200 | 123000 | 123100 | 123100 | 123000 | 137 |
| 542 | 20240118 | 095600 | 3096217000 | 123200 | 123200 | 123200 | 123100 | 85 |
| 543 | 20240118 | 095500 | 3085753300 | 123200 | 123200 | 123200 | 123100 | 123 |
| 544 | 20240118 | 095400 | 3070610400 | 123100 | 123100 | 123300 | 123100 | 76 |
| 545 | 20240118 | 095300 | 3061249400 | 123000 | 123100 | 123200 | 123000 | 212 |
| 546 | 20240118 | 095200 | 3035160000 | 123100 | 123300 | 123400 | 123100 | 140 |
| 547 | 20240118 | 095100 | 3017909700 | 123200 | 123500 | 123500 | 123200 | 354 |
| 548 | 20240118 | 095000 | 2974238800 | 123500 | 123400 | 123500 | 123300 | 172 |
| 549 | 20240118 | 094900 | 2953011600 | 123300 | 123200 | 123300 | 123100 | 394 |
| 550 | 20240118 | 094800 | 2904445200 | 123200 | 123200 | 123200 | 123100 | 216 |
| 551 | 20240118 | 094700 | 2877843100 | 123200 | 123200 | 123200 | 123100 | 278 |
| 552 | 20240118 | 094600 | 2843595300 | 123200 | 123100 | 123200 | 123000 | 81 |
| 553 | 20240118 | 094500 | 2833623600 | 123100 | 123100 | 123200 | 123000 | 345 |
| 554 | 20240118 | 094400 | 2791156400 | 123100 | 123000 | 123200 | 123000 | 192 |
| 555 | 20240118 | 094300 | 2767536600 | 122900 | 122900 | 123200 | 122800 | 200 |
| 556 | 20240118 | 094200 | 2742956900 | 122800 | 123200 | 123200 | 122800 | 2781 |
| 557 | 20240118 | 094100 | 2400958100 | 123200 | 123200 | 123200 | 123100 | 866 |
| 558 | 20240118 | 094000 | 2294269500 | 123200 | 123300 | 123300 | 123200 | 34 |
| 559 | 20240118 | 093900 | 2290078700 | 123300 | 123300 | 123400 | 123200 | 94 |
| 560 | 20240118 | 093800 | 2278488700 | 123300 | 123400 | 123400 | 123200 | 276 |
| 561 | 20240118 | 093700 | 2244461000 | 123400 | 123300 | 123400 | 123300 | 197 |
| 562 | 20240118 | 093600 | 2220170300 | 123400 | 123500 | 123500 | 123400 | 989 |
| 563 | 20240118 | 093500 | 2098123600 | 123500 | 123500 | 123500 | 123400 | 372 |
| 564 | 20240118 | 093400 | 2052181700 | 123500 | 123600 | 123700 | 123500 | 238 |
| 565 | 20240118 | 093300 | 2022780700 | 123600 | 123500 | 123600 | 123400 | 209 |
| 566 | 20240118 | 093200 | 1996957300 | 123400 | 123600 | 123800 | 123400 | 222 |
| 567 | 20240118 | 093100 | 1969519200 | 123600 | 123600 | 123800 | 123500 | 219 |
| 568 | 20240118 | 093000 | 1942432100 | 123600 | 123700 | 123800 | 123600 | 182 |
| 569 | 20240118 | 092900 | 1919928900 | 123800 | 123700 | 124000 | 123600 | 211 |
| 570 | 20240118 | 092800 | 1893805500 | 123700 | 123600 | 123900 | 123600 | 198 |
| 571 | 20240118 | 092700 | 1869308400 | 123600 | 123400 | 123600 | 123400 | 113 |
| 572 | 20240118 | 092600 | 1855356500 | 123500 | 123400 | 123500 | 123400 | 80 |
| 573 | 20240118 | 092500 | 1845479400 | 123400 | 123200 | 123400 | 123000 | 360 |
| 574 | 20240118 | 092400 | 1801139600 | 123200 | 123300 | 123300 | 123100 | 92 |
| 575 | 20240118 | 092300 | 1789804800 | 123200 | 123000 | 123200 | 123000 | 123 |
| 576 | 20240118 | 092200 | 1774657400 | 122900 | 123100 | 123200 | 122900 | 261 |
| 577 | 20240118 | 092100 | 1742542800 | 123100 | 123100 | 124000 | 122900 | 807 |
| 578 | 20240118 | 092000 | 1642989400 | 123200 | 122900 | 123200 | 122900 | 321 |
| 579 | 20240118 | 091900 | 1603483500 | 122900 | 123300 | 123300 | 122700 | 1469 |
| 580 | 20240118 | 091800 | 1422780100 | 123200 | 123500 | 123500 | 123100 | 1982 |
| 581 | 20240118 | 091700 | 1178256400 | 123500 | 123900 | 123900 | 123500 | 565 |
| 582 | 20240118 | 091600 | 1108410900 | 123800 | 123800 | 123900 | 123700 | 274 |
| 583 | 20240118 | 091500 | 1074495200 | 123700 | 123600 | 123800 | 123500 | 555 |
| 584 | 20240118 | 091400 | 1005884300 | 123600 | 123700 | 123700 | 123500 | 172 |
| 585 | 20240118 | 091300 | 984624600 | 123700 | 123800 | 123800 | 123600 | 150 |
| 586 | 20240118 | 091200 | 966065900 | 123700 | 123800 | 123900 | 123700 | 175 |
| 587 | 20240118 | 091100 | 944401700 | 123800 | 123800 | 124000 | 123600 | 236 |
| 588 | 20240118 | 091000 | 915189900 | 123800 | 123700 | 123800 | 123700 | 84 |
| 589 | 20240118 | 090900 | 904791000 | 123800 | 123700 | 123800 | 123700 | 229 |
| 590 | 20240118 | 090800 | 876461500 | 123700 | 123600 | 123700 | 123500 | 604 |
| 591 | 20240118 | 090700 | 801855600 | 123500 | 123800 | 123800 | 123500 | 174 |
| 592 | 20240118 | 090600 | 780336600 | 123800 | 124200 | 124200 | 123800 | 606 |
| 593 | 20240118 | 090500 | 705230900 | 124200 | 124300 | 124500 | 124000 | 350 |
| 594 | 20240118 | 090400 | 661743000 | 124500 | 124400 | 124500 | 124300 | 525 |
| 595 | 20240118 | 090300 | 596434200 | 124400 | 124400 | 124400 | 124300 | 126 |
| 596 | 20240118 | 090200 | 580768800 | 124300 | 124300 | 124600 | 124100 | 377 |
| 597 | 20240118 | 090100 | 533899600 | 124300 | 124000 | 124300 | 123900 | 932 |
| 598 | 20240118 | 090000 | 418240500 | 123900 | 123000 | 124000 | 123000 | 3394 |