32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 3 | 20240118 | 190900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 4 | 20240118 | 190800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 5 | 20240118 | 190700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 6 | 20240118 | 190600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 7 | 20240118 | 190500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 8 | 20240118 | 190400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 9 | 20240118 | 190300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 10 | 20240118 | 190200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 11 | 20240118 | 190100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 12 | 20240118 | 190000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 13 | 20240118 | 185900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 14 | 20240118 | 185800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 15 | 20240118 | 185700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 16 | 20240118 | 185600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 17 | 20240118 | 185500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 18 | 20240118 | 185400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 19 | 20240118 | 185300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 20 | 20240118 | 185200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 21 | 20240118 | 185100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 22 | 20240118 | 185000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 23 | 20240118 | 184900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 24 | 20240118 | 184800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 25 | 20240118 | 184700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 26 | 20240118 | 184600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 27 | 20240118 | 184500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 28 | 20240118 | 184400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 29 | 20240118 | 184300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 30 | 20240118 | 184200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 31 | 20240118 | 184100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 32 | 20240118 | 184000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 33 | 20240118 | 183900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 34 | 20240118 | 183800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 35 | 20240118 | 183700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 36 | 20240118 | 183600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 37 | 20240118 | 183500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 38 | 20240118 | 183400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 39 | 20240118 | 183300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 40 | 20240118 | 183200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 41 | 20240118 | 183100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 42 | 20240118 | 183000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 43 | 20240118 | 182900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 44 | 20240118 | 182800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 45 | 20240118 | 182700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 46 | 20240118 | 182600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 47 | 20240118 | 182500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 48 | 20240118 | 182400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 49 | 20240118 | 182300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 50 | 20240118 | 182200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 51 | 20240118 | 182100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 52 | 20240118 | 182000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 53 | 20240118 | 181900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 54 | 20240118 | 181800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 55 | 20240118 | 181700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 56 | 20240118 | 181600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 57 | 20240118 | 181500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 58 | 20240118 | 181400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 59 | 20240118 | 181300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 60 | 20240118 | 181200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 61 | 20240118 | 181100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 62 | 20240118 | 181000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 63 | 20240118 | 180900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 64 | 20240118 | 180800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 65 | 20240118 | 180700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 66 | 20240118 | 180600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 67 | 20240118 | 180500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 68 | 20240118 | 180400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 69 | 20240118 | 180300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 70 | 20240118 | 180200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 71 | 20240118 | 180100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 72 | 20240118 | 180000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 73 | 20240118 | 175900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 74 | 20240118 | 175800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 75 | 20240118 | 175700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 76 | 20240118 | 175600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 77 | 20240118 | 175500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 78 | 20240118 | 175400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 79 | 20240118 | 175300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 80 | 20240118 | 175200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 81 | 20240118 | 175100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 82 | 20240118 | 175000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 83 | 20240118 | 174900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 84 | 20240118 | 174800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 85 | 20240118 | 174700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 86 | 20240118 | 174600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 87 | 20240118 | 174500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 88 | 20240118 | 174400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 89 | 20240118 | 174300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 90 | 20240118 | 174200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 91 | 20240118 | 174100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 92 | 20240118 | 174000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 93 | 20240118 | 173900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 94 | 20240118 | 173800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 95 | 20240118 | 173700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 96 | 20240118 | 173600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 97 | 20240118 | 173500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 98 | 20240118 | 173400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 99 | 20240118 | 173300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 100 | 20240118 | 173200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 101 | 20240118 | 173100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 102 | 20240118 | 173000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 103 | 20240118 | 172900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 104 | 20240118 | 172800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 105 | 20240118 | 172700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 106 | 20240118 | 172600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 107 | 20240118 | 172500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 108 | 20240118 | 172400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 109 | 20240118 | 172300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 110 | 20240118 | 172200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 111 | 20240118 | 172100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 112 | 20240118 | 172000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 113 | 20240118 | 171900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 114 | 20240118 | 171800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 115 | 20240118 | 171700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 116 | 20240118 | 171600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 117 | 20240118 | 171500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 118 | 20240118 | 171400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 119 | 20240118 | 171300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 120 | 20240118 | 171200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 121 | 20240118 | 171100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 122 | 20240118 | 171000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 123 | 20240118 | 170900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 124 | 20240118 | 170800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 125 | 20240118 | 170700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 126 | 20240118 | 170600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 127 | 20240118 | 170500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 128 | 20240118 | 170400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 129 | 20240118 | 170300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 130 | 20240118 | 170200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 131 | 20240118 | 170100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 132 | 20240118 | 170000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 133 | 20240118 | 165900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 134 | 20240118 | 165800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 135 | 20240118 | 165700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 136 | 20240118 | 165600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 137 | 20240118 | 165500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 138 | 20240118 | 165400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 139 | 20240118 | 165300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 140 | 20240118 | 165200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 141 | 20240118 | 165100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 142 | 20240118 | 165000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 143 | 20240118 | 164900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 144 | 20240118 | 164800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 145 | 20240118 | 164700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 146 | 20240118 | 164600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 147 | 20240118 | 164500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 148 | 20240118 | 164400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 149 | 20240118 | 164300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 150 | 20240118 | 164200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 151 | 20240118 | 164100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 152 | 20240118 | 164000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 153 | 20240118 | 163900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 154 | 20240118 | 163800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 155 | 20240118 | 163700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 156 | 20240118 | 163600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 157 | 20240118 | 163500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 158 | 20240118 | 163400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 159 | 20240118 | 163300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 160 | 20240118 | 163200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 161 | 20240118 | 163100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 162 | 20240118 | 163000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 163 | 20240118 | 162900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 164 | 20240118 | 162800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 165 | 20240118 | 162700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 166 | 20240118 | 162600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 167 | 20240118 | 162500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 168 | 20240118 | 162400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 169 | 20240118 | 162300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 170 | 20240118 | 162200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 171 | 20240118 | 162100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 172 | 20240118 | 162000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 173 | 20240118 | 161900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 174 | 20240118 | 161800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 175 | 20240118 | 161700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 176 | 20240118 | 161600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 177 | 20240118 | 161500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 178 | 20240118 | 161400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 179 | 20240118 | 161300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 180 | 20240118 | 161200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 181 | 20240118 | 161100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 182 | 20240118 | 161000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 183 | 20240118 | 160900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 184 | 20240118 | 160800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 185 | 20240118 | 160700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 186 | 20240118 | 160600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 187 | 20240118 | 160500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 188 | 20240118 | 160400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 189 | 20240118 | 160300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 190 | 20240118 | 160200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 191 | 20240118 | 160100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 192 | 20240118 | 160000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 193 | 20240118 | 155900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 194 | 20240118 | 155800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 195 | 20240118 | 155700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 196 | 20240118 | 155600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 197 | 20240118 | 155500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 198 | 20240118 | 155400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 199 | 20240118 | 155300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 200 | 20240118 | 155200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 201 | 20240118 | 155100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 202 | 20240118 | 155000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 203 | 20240118 | 154900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 204 | 20240118 | 154800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 205 | 20240118 | 154700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 206 | 20240118 | 154600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 207 | 20240118 | 154500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 208 | 20240118 | 154400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 209 | 20240118 | 154300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 210 | 20240118 | 154200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 211 | 20240118 | 154100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 212 | 20240118 | 154000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 213 | 20240118 | 153900 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 214 | 20240118 | 153800 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 215 | 20240118 | 153700 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 216 | 20240118 | 153600 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 217 | 20240118 | 153500 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 218 | 20240118 | 153400 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 219 | 20240118 | 153300 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 220 | 20240118 | 153200 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 221 | 20240118 | 153100 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 222 | 20240118 | 153000 | 5643839700 | 63100 | 63100 | 63100 | 63100 | 548 |
| 223 | 20240118 | 152900 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 224 | 20240118 | 152800 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 225 | 20240118 | 152700 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 226 | 20240118 | 152600 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 227 | 20240118 | 152500 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 228 | 20240118 | 152400 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 229 | 20240118 | 152300 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 230 | 20240118 | 152200 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 231 | 20240118 | 152100 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 232 | 20240118 | 152000 | 5609260900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 233 | 20240118 | 151900 | 5609260900 | 63500 | 63400 | 63600 | 63400 | 137 |
| 234 | 20240118 | 151800 | 5600553600 | 63400 | 63500 | 63500 | 63400 | 44 |
| 235 | 20240118 | 151700 | 5597762200 | 63200 | 63500 | 63600 | 63200 | 630 |
| 236 | 20240118 | 151600 | 5557823000 | 63500 | 63500 | 63500 | 63500 | 92 |
| 237 | 20240118 | 151500 | 5551981000 | 63500 | 63600 | 63600 | 63500 | 164 |
| 238 | 20240118 | 151400 | 5541554300 | 63700 | 63600 | 63700 | 63600 | 47 |
| 239 | 20240118 | 151300 | 5538565000 | 63700 | 63600 | 63700 | 63400 | 159 |
| 240 | 20240118 | 151200 | 5528451200 | 63600 | 63800 | 63800 | 63200 | 368 |
| 241 | 20240118 | 151100 | 5505053000 | 63800 | 63700 | 63800 | 62800 | 512 |
| 242 | 20240118 | 151000 | 5472709400 | 63700 | 63600 | 63700 | 63600 | 265 |
| 243 | 20240118 | 150900 | 5455848700 | 63600 | 63600 | 63600 | 63500 | 415 |
| 244 | 20240118 | 150800 | 5429456000 | 63500 | 63500 | 63600 | 63500 | 16 |
| 245 | 20240118 | 150700 | 5428439900 | 63600 | 63600 | 63600 | 63500 | 58 |
| 246 | 20240118 | 150600 | 5424751600 | 63500 | 63400 | 63500 | 63400 | 441 |
| 247 | 20240118 | 150500 | 5396788400 | 63500 | 63400 | 63500 | 63400 | 70 |
| 248 | 20240118 | 150400 | 5392346700 | 63400 | 63300 | 63400 | 63300 | 295 |
| 249 | 20240118 | 150300 | 5373653200 | 63200 | 63300 | 63300 | 63200 | 44 |
| 250 | 20240118 | 150200 | 5370869500 | 63300 | 63200 | 63300 | 63200 | 11 |
| 251 | 20240118 | 150100 | 5370174200 | 63200 | 63300 | 63300 | 63200 | 122 |
| 252 | 20240118 | 150000 | 5362451800 | 63400 | 63300 | 63400 | 63300 | 2 |
| 253 | 20240118 | 145900 | 5362325100 | 63300 | 63300 | 63300 | 63300 | 67 |
| 254 | 20240118 | 145800 | 5358084000 | 63200 | 63300 | 63300 | 63200 | 81 |
| 255 | 20240118 | 145700 | 5352962300 | 62800 | 62800 | 62900 | 62800 | 52 |
| 256 | 20240118 | 145600 | 5349696600 | 62800 | 63300 | 63300 | 62800 | 295 |
| 257 | 20240118 | 145500 | 5331103500 | 63300 | 63300 | 63300 | 62800 | 440 |
| 258 | 20240118 | 145400 | 5303411500 | 63300 | 63100 | 63300 | 63000 | 417 |
| 259 | 20240118 | 145300 | 5277130900 | 63100 | 63100 | 63100 | 63100 | 6 |
| 260 | 20240118 | 145200 | 5276752300 | 63100 | 63400 | 63400 | 63100 | 505 |
| 261 | 20240118 | 145100 | 5244876100 | 63400 | 63300 | 63400 | 63300 | 55 |
| 262 | 20240118 | 145000 | 5241390800 | 63400 | 63500 | 63600 | 63400 | 143 |
| 263 | 20240118 | 144900 | 5232323800 | 63600 | 63600 | 63600 | 63600 | 68 |
| 264 | 20240118 | 144800 | 5227999000 | 63500 | 63600 | 63600 | 63500 | 42 |
| 265 | 20240118 | 144700 | 5225329600 | 63500 | 63500 | 63500 | 63500 | 1 |
| 266 | 20240118 | 144600 | 5225266100 | 63400 | 63500 | 63500 | 63400 | 122 |
| 267 | 20240118 | 144500 | 5217520000 | 63500 | 63500 | 63500 | 63500 | 153 |
| 268 | 20240118 | 144400 | 5207804500 | 63500 | 63500 | 63500 | 63500 | 6 |
| 269 | 20240118 | 144300 | 5207423500 | 63400 | 63500 | 63500 | 63400 | 33 |
| 270 | 20240118 | 144200 | 5205331100 | 63500 | 63600 | 63600 | 63500 | 192 |
| 271 | 20240118 | 144100 | 5193135800 | 63600 | 63600 | 63600 | 63600 | 255 |
| 272 | 20240118 | 144000 | 5176917800 | 63600 | 63600 | 63600 | 63600 | 6 |
| 273 | 20240118 | 143900 | 5176536200 | 63500 | 63600 | 63600 | 63500 | 25 |
| 274 | 20240118 | 143800 | 5174946300 | 63600 | 63600 | 63600 | 63600 | 17 |
| 275 | 20240118 | 143700 | 5173865100 | 63600 | 63500 | 63600 | 63500 | 41 |
| 276 | 20240118 | 143600 | 5171259200 | 63500 | 63400 | 63500 | 63400 | 6 |
| 277 | 20240118 | 143500 | 5170878500 | 63200 | 63300 | 63300 | 63200 | 112 |
| 278 | 20240118 | 143400 | 5163798100 | 63400 | 63500 | 63500 | 63400 | 2 |
| 279 | 20240118 | 143300 | 5163671200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 280 | 20240118 | 143200 | 5163671200 | 63300 | 63300 | 63300 | 63200 | 77 |
| 281 | 20240118 | 143100 | 5158800500 | 63300 | 63300 | 63300 | 63300 | 1 |
| 282 | 20240118 | 143000 | 5158737200 | 63300 | 63300 | 63300 | 63300 | 2 |
| 283 | 20240118 | 142900 | 5158610600 | 63300 | 63300 | 63300 | 63300 | 25 |
| 284 | 20240118 | 142800 | 5157028100 | 63200 | 63100 | 63200 | 63100 | 71 |
| 285 | 20240118 | 142700 | 5152544900 | 63100 | 63200 | 63200 | 63100 | 92 |
| 286 | 20240118 | 142600 | 5146739500 | 63200 | 63200 | 63200 | 63100 | 76 |
| 287 | 20240118 | 142500 | 5141938100 | 63100 | 63300 | 63300 | 63100 | 47 |
| 288 | 20240118 | 142400 | 5138970600 | 63600 | 63600 | 63600 | 63600 | 52 |
| 289 | 20240118 | 142300 | 5135663400 | 63600 | 63200 | 63600 | 63200 | 93 |
| 290 | 20240118 | 142200 | 5129773500 | 63300 | 63300 | 63300 | 63200 | 68 |
| 291 | 20240118 | 142100 | 5125474700 | 63300 | 63300 | 63300 | 63300 | 50 |
| 292 | 20240118 | 142000 | 5122309700 | 63300 | 63300 | 63300 | 63300 | 25 |
| 293 | 20240118 | 141900 | 5120727200 | 63300 | 63300 | 63300 | 63300 | 2 |
| 294 | 20240118 | 141800 | 5120600600 | 63300 | 63400 | 63400 | 63300 | 34 |
| 295 | 20240118 | 141700 | 5118448300 | 63400 | 63500 | 63500 | 63400 | 51 |
| 296 | 20240118 | 141600 | 5115212300 | 63500 | 63500 | 63500 | 63500 | 70 |
| 297 | 20240118 | 141500 | 5110767300 | 63600 | 63600 | 63700 | 63600 | 9 |
| 298 | 20240118 | 141400 | 5110194800 | 63600 | 63500 | 63600 | 63500 | 32 |
| 299 | 20240118 | 141300 | 5108162600 | 63500 | 63400 | 63500 | 63400 | 10 |
| 300 | 20240118 | 141200 | 5107527800 | 63400 | 63300 | 63400 | 63300 | 63 |
| 301 | 20240118 | 141100 | 5103536600 | 63300 | 63300 | 63400 | 63300 | 17 |
| 302 | 20240118 | 141000 | 5102460400 | 63300 | 63300 | 63300 | 63300 | 19 |
| 303 | 20240118 | 140900 | 5101257700 | 63300 | 63300 | 63400 | 63300 | 20 |
| 304 | 20240118 | 140800 | 5099991300 | 63300 | 63300 | 63400 | 63300 | 48 |
| 305 | 20240118 | 140700 | 5096951900 | 63300 | 63400 | 63500 | 63300 | 134 |
| 306 | 20240118 | 140600 | 5088464700 | 63400 | 63400 | 63400 | 63400 | 7 |
| 307 | 20240118 | 140500 | 5088020900 | 63400 | 63800 | 63800 | 63400 | 19 |
| 308 | 20240118 | 140400 | 5086812300 | 63900 | 63700 | 63900 | 63700 | 33 |
| 309 | 20240118 | 140300 | 5084708600 | 63700 | 63700 | 63700 | 63700 | 0 |
| 310 | 20240118 | 140200 | 5084708600 | 63700 | 63700 | 63800 | 63700 | 37 |
| 311 | 20240118 | 140100 | 5082350600 | 63700 | 63800 | 63800 | 63700 | 45 |
| 312 | 20240118 | 140000 | 5079481700 | 63700 | 63300 | 63700 | 63300 | 857 |
| 313 | 20240118 | 135900 | 5025197000 | 63300 | 63300 | 63300 | 63300 | 30 |
| 314 | 20240118 | 135800 | 5023298000 | 63300 | 63300 | 63300 | 63300 | 35 |
| 315 | 20240118 | 135700 | 5021082500 | 63300 | 63200 | 63300 | 63200 | 259 |
| 316 | 20240118 | 135600 | 5004713500 | 63100 | 63100 | 63100 | 63100 | 81 |
| 317 | 20240118 | 135500 | 4999602400 | 63100 | 63100 | 63200 | 63100 | 28 |
| 318 | 20240118 | 135400 | 4997833000 | 63100 | 63200 | 63200 | 63100 | 146 |
| 319 | 20240118 | 135300 | 4988616600 | 63200 | 63300 | 63300 | 63200 | 66 |
| 320 | 20240118 | 135200 | 4984445200 | 63300 | 63400 | 63400 | 63300 | 37 |
| 321 | 20240118 | 135100 | 4982102900 | 63400 | 63400 | 63400 | 63400 | 24 |
| 322 | 20240118 | 135000 | 4980581300 | 63300 | 63300 | 63300 | 63300 | 14 |
| 323 | 20240118 | 134900 | 4979695100 | 63300 | 63400 | 63400 | 63300 | 55 |
| 324 | 20240118 | 134800 | 4976213500 | 63400 | 63300 | 63400 | 63300 | 32 |
| 325 | 20240118 | 134700 | 4974185400 | 63300 | 63300 | 63300 | 63100 | 509 |
| 326 | 20240118 | 134600 | 4942062300 | 63300 | 63200 | 63400 | 63100 | 201 |
| 327 | 20240118 | 134500 | 4929357700 | 63300 | 63400 | 63400 | 63300 | 80 |
| 328 | 20240118 | 134400 | 4924291200 | 63300 | 63300 | 63400 | 63300 | 33 |
| 329 | 20240118 | 134300 | 4922202000 | 63200 | 63300 | 63300 | 63200 | 19 |
| 330 | 20240118 | 134200 | 4920999600 | 63400 | 63400 | 63400 | 63400 | 24 |
| 331 | 20240118 | 134100 | 4919478000 | 63300 | 63300 | 63300 | 63300 | 3 |
| 332 | 20240118 | 134000 | 4919288100 | 63400 | 63400 | 63400 | 63400 | 2 |
| 333 | 20240118 | 133900 | 4919161300 | 63700 | 63200 | 63800 | 63100 | 206 |
| 334 | 20240118 | 133800 | 4906114500 | 63200 | 63300 | 63300 | 63200 | 14 |
| 335 | 20240118 | 133700 | 4905229400 | 63400 | 63600 | 63600 | 63400 | 172 |
| 336 | 20240118 | 133600 | 4894311700 | 63700 | 63500 | 63700 | 63500 | 80 |
| 337 | 20240118 | 133500 | 4889220500 | 63500 | 63600 | 63600 | 63500 | 5 |
| 338 | 20240118 | 133400 | 4888902900 | 63500 | 63700 | 63700 | 63500 | 28 |
| 339 | 20240118 | 133300 | 4887122700 | 63800 | 63700 | 63800 | 63700 | 24 |
| 340 | 20240118 | 133200 | 4885593800 | 63100 | 63700 | 63700 | 63100 | 739 |
| 341 | 20240118 | 133100 | 4838905100 | 63700 | 63700 | 63800 | 63300 | 194 |
| 342 | 20240118 | 133000 | 4826561100 | 63700 | 63700 | 63800 | 63700 | 35 |
| 343 | 20240118 | 132900 | 4824331400 | 63700 | 63600 | 63700 | 63500 | 149 |
| 344 | 20240118 | 132800 | 4814860000 | 63500 | 63400 | 63500 | 63400 | 105 |
| 345 | 20240118 | 132700 | 4808202500 | 63500 | 63500 | 63500 | 63500 | 82 |
| 346 | 20240118 | 132600 | 4802995500 | 63600 | 63800 | 63800 | 63600 | 84 |
| 347 | 20240118 | 132500 | 4797646300 | 63700 | 63700 | 63700 | 63700 | 9 |
| 348 | 20240118 | 132400 | 4797073000 | 63700 | 63700 | 63700 | 63600 | 331 |
| 349 | 20240118 | 132300 | 4775988400 | 63800 | 63700 | 63900 | 63700 | 132 |
| 350 | 20240118 | 132200 | 4767571900 | 63600 | 63600 | 63600 | 63600 | 107 |
| 351 | 20240118 | 132100 | 4760766700 | 63600 | 63600 | 63600 | 63500 | 14 |
| 352 | 20240118 | 132000 | 4759876400 | 63600 | 63500 | 63600 | 63500 | 27 |
| 353 | 20240118 | 131900 | 4758159500 | 63500 | 63700 | 63700 | 63500 | 53 |
| 354 | 20240118 | 131800 | 4754793700 | 63600 | 63700 | 63700 | 63600 | 69 |
| 355 | 20240118 | 131700 | 4750399500 | 63700 | 63800 | 63800 | 63700 | 58 |
| 356 | 20240118 | 131600 | 4746702200 | 63800 | 63900 | 63900 | 63800 | 79 |
| 357 | 20240118 | 131500 | 4741658700 | 64000 | 64100 | 64100 | 64000 | 64 |
| 358 | 20240118 | 131400 | 4737561700 | 64200 | 63900 | 64200 | 63900 | 173 |
| 359 | 20240118 | 131300 | 4726465300 | 63900 | 63900 | 63900 | 63900 | 9 |
| 360 | 20240118 | 131200 | 4725890200 | 63900 | 63800 | 63900 | 63800 | 2 |
| 361 | 20240118 | 131100 | 4725762500 | 63800 | 63900 | 63900 | 63800 | 23 |
| 362 | 20240118 | 131000 | 4724294500 | 63800 | 63400 | 63800 | 63400 | 153 |
| 363 | 20240118 | 130900 | 4714560600 | 63400 | 63500 | 63500 | 63400 | 30 |
| 364 | 20240118 | 130800 | 4712656300 | 63800 | 63800 | 63800 | 63800 | 29 |
| 365 | 20240118 | 130700 | 4710806100 | 63500 | 63500 | 63500 | 63500 | 135 |
| 366 | 20240118 | 130600 | 4702233600 | 63600 | 63900 | 63900 | 63600 | 251 |
| 367 | 20240118 | 130500 | 4686247100 | 63900 | 63900 | 63900 | 63900 | 93 |
| 368 | 20240118 | 130400 | 4680304400 | 64000 | 63900 | 64000 | 63900 | 99 |
| 369 | 20240118 | 130300 | 4673976000 | 63900 | 63700 | 64000 | 63700 | 32 |
| 370 | 20240118 | 130200 | 4671932900 | 63600 | 64100 | 64100 | 63600 | 601 |
| 371 | 20240118 | 130100 | 4633680100 | 63900 | 63900 | 63900 | 63900 | 20 |
| 372 | 20240118 | 130000 | 4632402100 | 63800 | 63800 | 63800 | 63800 | 40 |
| 373 | 20240118 | 125900 | 4629850100 | 63800 | 63800 | 63800 | 63800 | 81 |
| 374 | 20240118 | 125800 | 4624682300 | 63800 | 63700 | 63800 | 63600 | 41 |
| 375 | 20240118 | 125700 | 4622071000 | 63600 | 63700 | 63700 | 63600 | 59 |
| 376 | 20240118 | 125600 | 4618313000 | 63700 | 63700 | 63800 | 63700 | 251 |
| 377 | 20240118 | 125500 | 4602324100 | 63700 | 63800 | 63800 | 63700 | 31 |
| 378 | 20240118 | 125400 | 4600347000 | 63700 | 63800 | 63800 | 63700 | 39 |
| 379 | 20240118 | 125300 | 4597862400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 380 | 20240118 | 125200 | 4597862400 | 63700 | 63800 | 63800 | 63700 | 26 |
| 381 | 20240118 | 125100 | 4596203700 | 63700 | 63800 | 63800 | 63700 | 19 |
| 382 | 20240118 | 125000 | 4594993200 | 63800 | 64100 | 64100 | 63800 | 162 |
| 383 | 20240118 | 124900 | 4584627600 | 64100 | 64100 | 64100 | 64100 | 133 |
| 384 | 20240118 | 124800 | 4576102300 | 64100 | 64100 | 64100 | 64100 | 23 |
| 385 | 20240118 | 124700 | 4574628000 | 64100 | 64100 | 64100 | 64100 | 4 |
| 386 | 20240118 | 124600 | 4574371600 | 64100 | 64200 | 64200 | 64100 | 3 |
| 387 | 20240118 | 124500 | 4574179200 | 64200 | 64100 | 64200 | 64100 | 34 |
| 388 | 20240118 | 124400 | 4571997300 | 64200 | 64200 | 64200 | 64200 | 22 |
| 389 | 20240118 | 124300 | 4570584900 | 64300 | 64400 | 64400 | 64300 | 47 |
| 390 | 20240118 | 124200 | 4567562700 | 64400 | 64400 | 64400 | 64400 | 24 |
| 391 | 20240118 | 124100 | 4566017100 | 64300 | 64300 | 64300 | 64300 | 73 |
| 392 | 20240118 | 124000 | 4561323200 | 64400 | 64300 | 64400 | 64300 | 10 |
| 393 | 20240118 | 123900 | 4560680000 | 64300 | 64300 | 64300 | 64300 | 74 |
| 394 | 20240118 | 123800 | 4555921800 | 64300 | 64300 | 64300 | 64300 | 0 |
| 395 | 20240118 | 123700 | 4555921800 | 64300 | 64200 | 64300 | 64200 | 12 |
| 396 | 20240118 | 123600 | 4555151300 | 64200 | 64300 | 64300 | 64200 | 49 |
| 397 | 20240118 | 123500 | 4552003200 | 64100 | 64100 | 64100 | 64100 | 40 |
| 398 | 20240118 | 123400 | 4549439200 | 64300 | 64100 | 64300 | 64100 | 177 |
| 399 | 20240118 | 123300 | 4538068100 | 64100 | 64100 | 64100 | 64000 | 150 |
| 400 | 20240118 | 123200 | 4528454600 | 64000 | 64100 | 64100 | 64000 | 2 |
| 401 | 20240118 | 123100 | 4528326500 | 64100 | 64100 | 64100 | 64100 | 1 |
| 402 | 20240118 | 123000 | 4528262400 | 64100 | 64100 | 64100 | 64100 | 0 |
| 403 | 20240118 | 122900 | 4528262400 | 64100 | 64300 | 64300 | 64000 | 118 |
| 404 | 20240118 | 122800 | 4520688600 | 64300 | 64200 | 64300 | 64200 | 50 |
| 405 | 20240118 | 122700 | 4517474200 | 64200 | 64200 | 64200 | 64200 | 13 |
| 406 | 20240118 | 122600 | 4516639600 | 64200 | 64000 | 64300 | 64000 | 92 |
| 407 | 20240118 | 122500 | 4510739100 | 64000 | 64200 | 64200 | 64000 | 300 |
| 408 | 20240118 | 122400 | 4491535500 | 64100 | 64500 | 64500 | 64100 | 913 |
| 409 | 20240118 | 122300 | 4432870100 | 64400 | 64400 | 64400 | 64400 | 75 |
| 410 | 20240118 | 122200 | 4428040100 | 64400 | 64400 | 64400 | 64400 | 70 |
| 411 | 20240118 | 122100 | 4423532100 | 64400 | 64400 | 64400 | 64400 | 238 |
| 412 | 20240118 | 122000 | 4408204900 | 64300 | 64200 | 64300 | 64200 | 102 |
| 413 | 20240118 | 121900 | 4401651400 | 64100 | 64200 | 64200 | 64100 | 125 |
| 414 | 20240118 | 121800 | 4393626600 | 64200 | 64100 | 64200 | 64100 | 44 |
| 415 | 20240118 | 121700 | 4390805100 | 64100 | 64000 | 64100 | 64000 | 57 |
| 416 | 20240118 | 121600 | 4387154400 | 63900 | 64000 | 64000 | 63900 | 148 |
| 417 | 20240118 | 121500 | 4377682500 | 64000 | 64000 | 64000 | 64000 | 59 |
| 418 | 20240118 | 121400 | 4373906500 | 64000 | 64000 | 64100 | 64000 | 55 |
| 419 | 20240118 | 121300 | 4370384000 | 64000 | 64000 | 64000 | 64000 | 10 |
| 420 | 20240118 | 121200 | 4369744000 | 64000 | 64000 | 64000 | 64000 | 15 |
| 421 | 20240118 | 121100 | 4368784000 | 64100 | 64000 | 64200 | 64000 | 93 |
| 422 | 20240118 | 121000 | 4362827400 | 64100 | 64000 | 64200 | 64000 | 7 |
| 423 | 20240118 | 120900 | 4362379000 | 64100 | 64000 | 64100 | 64000 | 122 |
| 424 | 20240118 | 120800 | 4354559600 | 63900 | 63900 | 63900 | 63900 | 45 |
| 425 | 20240118 | 120700 | 4351684100 | 63900 | 63800 | 63900 | 63700 | 45 |
| 426 | 20240118 | 120600 | 4348811300 | 63700 | 63800 | 63800 | 63700 | 223 |
| 427 | 20240118 | 120500 | 4334606100 | 63800 | 63800 | 63800 | 63800 | 0 |
| 428 | 20240118 | 120400 | 4334606100 | 63800 | 63800 | 63800 | 63800 | 35 |
| 429 | 20240118 | 120300 | 4332373100 | 63700 | 63800 | 63800 | 63700 | 108 |
| 430 | 20240118 | 120200 | 4325483200 | 63800 | 63800 | 63800 | 63800 | 4 |
| 431 | 20240118 | 120100 | 4325228000 | 63800 | 63800 | 63800 | 63800 | 45 |
| 432 | 20240118 | 120000 | 4322357000 | 63700 | 63700 | 63800 | 63700 | 78 |
| 433 | 20240118 | 115900 | 4317385400 | 63700 | 63700 | 63700 | 63700 | 12 |
| 434 | 20240118 | 115800 | 4316621000 | 63800 | 63600 | 63800 | 63400 | 645 |
| 435 | 20240118 | 115700 | 4275663500 | 63600 | 63700 | 63700 | 63600 | 528 |
| 436 | 20240118 | 115600 | 4242064200 | 63800 | 63900 | 63900 | 63800 | 172 |
| 437 | 20240118 | 115500 | 4231089400 | 63900 | 64000 | 64000 | 63900 | 178 |
| 438 | 20240118 | 115400 | 4219711800 | 64000 | 64000 | 64000 | 64000 | 35 |
| 439 | 20240118 | 115300 | 4217471800 | 64000 | 63800 | 64000 | 63800 | 22 |
| 440 | 20240118 | 115200 | 4216068000 | 63800 | 63800 | 63800 | 63800 | 34 |
| 441 | 20240118 | 115100 | 4213898800 | 63800 | 63700 | 63800 | 63700 | 213 |
| 442 | 20240118 | 115000 | 4200311400 | 63800 | 63800 | 63800 | 63800 | 66 |
| 443 | 20240118 | 114900 | 4196100600 | 63800 | 63800 | 63800 | 63800 | 1 |
| 444 | 20240118 | 114800 | 4196036800 | 63700 | 63700 | 64000 | 63600 | 137 |
| 445 | 20240118 | 114700 | 4187302700 | 64000 | 63900 | 64000 | 63900 | 162 |
| 446 | 20240118 | 114600 | 4176935600 | 63600 | 63700 | 63700 | 63600 | 55 |
| 447 | 20240118 | 114500 | 4173436500 | 63700 | 63700 | 63700 | 63600 | 507 |
| 448 | 20240118 | 114400 | 4141140700 | 63700 | 63900 | 63900 | 63600 | 707 |
| 449 | 20240118 | 114300 | 4096106800 | 64000 | 63900 | 64000 | 63900 | 143 |
| 450 | 20240118 | 114200 | 4086959000 | 64000 | 64000 | 64100 | 64000 | 471 |
| 451 | 20240118 | 114100 | 4056812000 | 64300 | 64300 | 64300 | 64100 | 382 |
| 452 | 20240118 | 114000 | 4032309100 | 64400 | 64300 | 64400 | 64300 | 104 |
| 453 | 20240118 | 113900 | 4025611600 | 64300 | 64400 | 64400 | 64300 | 55 |
| 454 | 20240118 | 113800 | 4022071800 | 64400 | 64300 | 64400 | 64300 | 33 |
| 455 | 20240118 | 113700 | 4019949700 | 64300 | 64200 | 64300 | 64200 | 75 |
| 456 | 20240118 | 113600 | 4015134500 | 64300 | 64200 | 64300 | 64100 | 78 |
| 457 | 20240118 | 113500 | 4010130300 | 64200 | 64200 | 64200 | 64200 | 502 |
| 458 | 20240118 | 113400 | 3977901900 | 64200 | 64000 | 64200 | 64000 | 251 |
| 459 | 20240118 | 113300 | 3961826400 | 64100 | 64200 | 64200 | 64100 | 26 |
| 460 | 20240118 | 113200 | 3960157400 | 64100 | 64100 | 64100 | 64100 | 351 |
| 461 | 20240118 | 113100 | 3937658300 | 64100 | 64200 | 64200 | 64100 | 718 |
| 462 | 20240118 | 113000 | 3891604400 | 64300 | 64300 | 64300 | 64300 | 85 |
| 463 | 20240118 | 112900 | 3886138900 | 64200 | 64200 | 64200 | 64200 | 77 |
| 464 | 20240118 | 112800 | 3881195500 | 64300 | 64200 | 64300 | 64200 | 186 |
| 465 | 20240118 | 112700 | 3869241300 | 64300 | 64500 | 64500 | 64300 | 497 |
| 466 | 20240118 | 112600 | 3837246800 | 64600 | 64600 | 64600 | 64500 | 297 |
| 467 | 20240118 | 112500 | 3818087800 | 64600 | 64500 | 64600 | 64500 | 248 |
| 468 | 20240118 | 112400 | 3802091100 | 64900 | 64600 | 64900 | 64500 | 42 |
| 469 | 20240118 | 112300 | 3799381300 | 64600 | 64700 | 64900 | 64600 | 121 |
| 470 | 20240118 | 112200 | 3791554200 | 64700 | 64900 | 64900 | 64700 | 283 |
| 471 | 20240118 | 112100 | 3773227100 | 65000 | 64900 | 65000 | 64900 | 53 |
| 472 | 20240118 | 112000 | 3769787200 | 64900 | 64900 | 64900 | 64900 | 25 |
| 473 | 20240118 | 111900 | 3768164700 | 64900 | 65000 | 65000 | 64800 | 149 |
| 474 | 20240118 | 111800 | 3758490400 | 65000 | 65000 | 65000 | 65000 | 17 |
| 475 | 20240118 | 111700 | 3757385400 | 65000 | 64900 | 65000 | 64900 | 35 |
| 476 | 20240118 | 111600 | 3755111200 | 65000 | 65000 | 65000 | 64900 | 82 |
| 477 | 20240118 | 111500 | 3749781300 | 65000 | 65000 | 65000 | 65000 | 413 |
| 478 | 20240118 | 111400 | 3722936300 | 65000 | 64800 | 65100 | 64800 | 814 |
| 479 | 20240118 | 111300 | 3670058900 | 64900 | 64900 | 64900 | 64900 | 92 |
| 480 | 20240118 | 111200 | 3664088100 | 65000 | 64900 | 65000 | 64900 | 111 |
| 481 | 20240118 | 111100 | 3656873200 | 65000 | 64900 | 65000 | 64900 | 639 |
| 482 | 20240118 | 111000 | 3615343200 | 64900 | 64800 | 64900 | 64800 | 70 |
| 483 | 20240118 | 110900 | 3610805300 | 64800 | 65000 | 65000 | 64800 | 219 |
| 484 | 20240118 | 110800 | 3596594200 | 65000 | 65000 | 65000 | 65000 | 247 |
| 485 | 20240118 | 110700 | 3580539200 | 65000 | 65200 | 65200 | 65000 | 631 |
| 486 | 20240118 | 110600 | 3539482600 | 65100 | 65200 | 65200 | 65100 | 37 |
| 487 | 20240118 | 110500 | 3537072000 | 65100 | 65100 | 65200 | 65100 | 64 |
| 488 | 20240118 | 110400 | 3532902700 | 65200 | 65000 | 65200 | 65000 | 183 |
| 489 | 20240118 | 110300 | 3520988400 | 65000 | 65100 | 65200 | 65000 | 240 |
| 490 | 20240118 | 110200 | 3505374700 | 65100 | 65100 | 65200 | 65100 | 178 |
| 491 | 20240118 | 110100 | 3493781100 | 65100 | 64900 | 65100 | 64900 | 855 |
| 492 | 20240118 | 110000 | 3438193500 | 64900 | 64900 | 65000 | 64800 | 1031 |
| 493 | 20240118 | 105900 | 3371248100 | 64900 | 64800 | 64900 | 64800 | 357 |
| 494 | 20240118 | 105800 | 3348090700 | 64900 | 64800 | 64900 | 64800 | 183 |
| 495 | 20240118 | 105700 | 3336215500 | 64800 | 65000 | 65000 | 64600 | 672 |
| 496 | 20240118 | 105600 | 3292753700 | 65000 | 65000 | 65000 | 64900 | 527 |
| 497 | 20240118 | 105500 | 3258500800 | 64900 | 64700 | 65000 | 64700 | 903 |
| 498 | 20240118 | 105400 | 3199891200 | 64700 | 64700 | 64900 | 64700 | 860 |
| 499 | 20240118 | 105300 | 3144188500 | 64700 | 64700 | 64700 | 64700 | 79 |
| 500 | 20240118 | 105200 | 3139077200 | 64700 | 64600 | 64700 | 64500 | 505 |
| 501 | 20240118 | 105100 | 3106473100 | 64500 | 64700 | 64700 | 64500 | 2156 |
| 502 | 20240118 | 105000 | 2967368900 | 64600 | 64500 | 64700 | 64500 | 428 |
| 503 | 20240118 | 104900 | 2939722700 | 64500 | 64400 | 64500 | 64300 | 95 |
| 504 | 20240118 | 104800 | 2933601600 | 64300 | 64300 | 64300 | 64300 | 28 |
| 505 | 20240118 | 104700 | 2931801200 | 64300 | 64500 | 64500 | 64300 | 119 |
| 506 | 20240118 | 104600 | 2924139600 | 64500 | 64500 | 64500 | 64500 | 15 |
| 507 | 20240118 | 104500 | 2923172100 | 64500 | 64400 | 64500 | 64400 | 69 |
| 508 | 20240118 | 104400 | 2918724700 | 64400 | 64300 | 64400 | 64300 | 22 |
| 509 | 20240118 | 104300 | 2917309500 | 64200 | 64300 | 64300 | 64200 | 104 |
| 510 | 20240118 | 104200 | 2910622400 | 64300 | 64200 | 64300 | 64200 | 176 |
| 511 | 20240118 | 104100 | 2899306900 | 64300 | 64200 | 64300 | 64100 | 17 |
| 512 | 20240118 | 104000 | 2898215400 | 64100 | 64300 | 64300 | 64100 | 319 |
| 513 | 20240118 | 103900 | 2877759500 | 64200 | 64100 | 64200 | 64000 | 62 |
| 514 | 20240118 | 103800 | 2873785600 | 64100 | 64400 | 64500 | 64100 | 208 |
| 515 | 20240118 | 103700 | 2860433500 | 64600 | 64500 | 64600 | 64300 | 86 |
| 516 | 20240118 | 103600 | 2854887100 | 64600 | 64700 | 64700 | 64600 | 25 |
| 517 | 20240118 | 103500 | 2853272000 | 64600 | 64500 | 64600 | 64500 | 62 |
| 518 | 20240118 | 103400 | 2849272700 | 64300 | 64300 | 64300 | 64300 | 4 |
| 519 | 20240118 | 103300 | 2849015500 | 64200 | 64400 | 64400 | 64200 | 48 |
| 520 | 20240118 | 103200 | 2845926600 | 64400 | 64700 | 64800 | 64300 | 250 |
| 521 | 20240118 | 103100 | 2829818800 | 64800 | 64800 | 64800 | 64800 | 156 |
| 522 | 20240118 | 103000 | 2819710000 | 64800 | 64800 | 64800 | 64500 | 748 |
| 523 | 20240118 | 102900 | 2771398000 | 64900 | 64500 | 64900 | 64500 | 275 |
| 524 | 20240118 | 102800 | 2753565500 | 64700 | 64900 | 64900 | 64600 | 295 |
| 525 | 20240118 | 102700 | 2734477700 | 65000 | 64900 | 65100 | 64800 | 1331 |
| 526 | 20240118 | 102600 | 2647965500 | 64900 | 64800 | 65000 | 64800 | 407 |
| 527 | 20240118 | 102500 | 2621557700 | 64800 | 64600 | 64900 | 64600 | 1648 |
| 528 | 20240118 | 102400 | 2514884600 | 64500 | 64500 | 64700 | 64400 | 355 |
| 529 | 20240118 | 102300 | 2491989500 | 64500 | 64700 | 64700 | 64500 | 436 |
| 530 | 20240118 | 102200 | 2463806400 | 64700 | 64600 | 64700 | 64500 | 512 |
| 531 | 20240118 | 102100 | 2430709300 | 64600 | 64300 | 64600 | 64300 | 323 |
| 532 | 20240118 | 102000 | 2409891700 | 64400 | 64200 | 64400 | 64200 | 483 |
| 533 | 20240118 | 101900 | 2378829600 | 64000 | 64200 | 64200 | 64000 | 485 |
| 534 | 20240118 | 101800 | 2347777900 | 64200 | 64200 | 64200 | 64200 | 37 |
| 535 | 20240118 | 101700 | 2345402500 | 64000 | 64100 | 64200 | 64000 | 189 |
| 536 | 20240118 | 101600 | 2333293500 | 64200 | 64100 | 64200 | 64100 | 7 |
| 537 | 20240118 | 101500 | 2332844400 | 64200 | 64000 | 64200 | 64000 | 136 |
| 538 | 20240118 | 101400 | 2324138200 | 64100 | 64400 | 64400 | 64100 | 228 |
| 539 | 20240118 | 101300 | 2309502100 | 64500 | 64400 | 64500 | 64200 | 257 |
| 540 | 20240118 | 101200 | 2292935600 | 64300 | 64200 | 64300 | 64100 | 301 |
| 541 | 20240118 | 101100 | 2273604700 | 64100 | 64000 | 64200 | 64000 | 201 |
| 542 | 20240118 | 101000 | 2260729500 | 63500 | 64300 | 64400 | 63100 | 3115 |
| 543 | 20240118 | 100900 | 2061495400 | 64400 | 64500 | 65000 | 64400 | 176 |
| 544 | 20240118 | 100800 | 2050094800 | 64500 | 64200 | 64800 | 64200 | 179 |
| 545 | 20240118 | 100700 | 2038562300 | 64200 | 64300 | 64300 | 64100 | 76 |
| 546 | 20240118 | 100600 | 2033684500 | 64300 | 64600 | 65000 | 64300 | 1308 |
| 547 | 20240118 | 100500 | 1949195300 | 64600 | 64900 | 64900 | 64500 | 739 |
| 548 | 20240118 | 100400 | 1901440700 | 64900 | 64700 | 65000 | 64500 | 1559 |
| 549 | 20240118 | 100300 | 1800654700 | 65100 | 65000 | 65200 | 64700 | 1268 |
| 550 | 20240118 | 100200 | 1718215400 | 65000 | 64100 | 65000 | 64100 | 972 |
| 551 | 20240118 | 100100 | 1655378600 | 64100 | 63700 | 64300 | 63700 | 625 |
| 552 | 20240118 | 100000 | 1615319700 | 63600 | 63100 | 63600 | 62900 | 245 |
| 553 | 20240118 | 095900 | 1599812100 | 63100 | 63100 | 63200 | 62900 | 841 |
| 554 | 20240118 | 095800 | 1546789100 | 63100 | 63000 | 63300 | 63000 | 285 |
| 555 | 20240118 | 095700 | 1528797800 | 63000 | 63000 | 63100 | 62900 | 499 |
| 556 | 20240118 | 095600 | 1497372300 | 63000 | 63100 | 63200 | 63000 | 993 |
| 557 | 20240118 | 095500 | 1434739900 | 63000 | 63100 | 63200 | 63000 | 205 |
| 558 | 20240118 | 095400 | 1421813500 | 63000 | 63000 | 63100 | 62900 | 253 |
| 559 | 20240118 | 095300 | 1405876500 | 63000 | 63000 | 63100 | 62900 | 197 |
| 560 | 20240118 | 095200 | 1393476100 | 62900 | 62700 | 63000 | 62700 | 204 |
| 561 | 20240118 | 095100 | 1380647200 | 62700 | 63000 | 63000 | 62700 | 514 |
| 562 | 20240118 | 095000 | 1348384400 | 63000 | 62800 | 63100 | 62800 | 127 |
| 563 | 20240118 | 094900 | 1340381400 | 62700 | 62700 | 62900 | 62600 | 934 |
| 564 | 20240118 | 094800 | 1281832900 | 62800 | 62900 | 62900 | 62700 | 186 |
| 565 | 20240118 | 094700 | 1270157400 | 62900 | 63100 | 63100 | 62800 | 241 |
| 566 | 20240118 | 094600 | 1254991200 | 63100 | 63000 | 63300 | 63000 | 105 |
| 567 | 20240118 | 094500 | 1248366900 | 63000 | 63100 | 63100 | 63000 | 191 |
| 568 | 20240118 | 094400 | 1236326000 | 63100 | 63200 | 63200 | 63000 | 259 |
| 569 | 20240118 | 094300 | 1219990400 | 63300 | 63400 | 63400 | 63000 | 646 |
| 570 | 20240118 | 094200 | 1179235400 | 63500 | 63500 | 63600 | 63000 | 668 |
| 571 | 20240118 | 094100 | 1137028200 | 63400 | 63500 | 63600 | 63400 | 251 |
| 572 | 20240118 | 094000 | 1121096300 | 63600 | 63700 | 63800 | 63600 | 136 |
| 573 | 20240118 | 093900 | 1112440900 | 63800 | 63900 | 64000 | 63800 | 195 |
| 574 | 20240118 | 093800 | 1099987300 | 63900 | 63900 | 64000 | 63800 | 335 |
| 575 | 20240118 | 093700 | 1078562700 | 64000 | 63700 | 64000 | 63700 | 737 |
| 576 | 20240118 | 093600 | 1031433900 | 63700 | 63800 | 63900 | 63500 | 196 |
| 577 | 20240118 | 093500 | 1018948100 | 63800 | 63700 | 63800 | 63600 | 356 |
| 578 | 20240118 | 093400 | 996249300 | 63600 | 63500 | 63600 | 63200 | 475 |
| 579 | 20240118 | 093300 | 966118500 | 63500 | 63300 | 63500 | 63300 | 73 |
| 580 | 20240118 | 093200 | 961483900 | 63300 | 62900 | 63300 | 62900 | 608 |
| 581 | 20240118 | 093100 | 923162700 | 63000 | 62900 | 63000 | 62900 | 119 |
| 582 | 20240118 | 093000 | 915665800 | 62900 | 62700 | 62900 | 62600 | 445 |
| 583 | 20240118 | 092900 | 887720200 | 62200 | 62900 | 62900 | 62200 | 710 |
| 584 | 20240118 | 092800 | 843311000 | 62900 | 63000 | 63000 | 62900 | 313 |
| 585 | 20240118 | 092700 | 823623000 | 63000 | 63000 | 63000 | 62900 | 50 |
| 586 | 20240118 | 092600 | 820474900 | 62900 | 62900 | 63000 | 62800 | 37 |
| 587 | 20240118 | 092500 | 818146900 | 62800 | 62900 | 62900 | 62800 | 78 |
| 588 | 20240118 | 092400 | 813240800 | 62900 | 62800 | 62900 | 62400 | 80 |
| 589 | 20240118 | 092300 | 808218600 | 62800 | 62600 | 62900 | 62600 | 92 |
| 590 | 20240118 | 092200 | 802441900 | 62600 | 62500 | 62600 | 62500 | 279 |
| 591 | 20240118 | 092100 | 785000400 | 62400 | 62000 | 62400 | 62000 | 110 |
| 592 | 20240118 | 092000 | 778146500 | 62000 | 62500 | 62500 | 62000 | 1570 |
| 593 | 20240118 | 091900 | 680574400 | 62600 | 62600 | 62700 | 62600 | 165 |
| 594 | 20240118 | 091800 | 670233700 | 62400 | 62400 | 62400 | 62400 | 354 |
| 595 | 20240118 | 091700 | 648144100 | 62400 | 62800 | 62800 | 62400 | 159 |
| 596 | 20240118 | 091600 | 638204700 | 62800 | 62800 | 62800 | 62600 | 56 |
| 597 | 20240118 | 091500 | 634689800 | 62800 | 62500 | 62800 | 62400 | 467 |
| 598 | 20240118 | 091400 | 605474600 | 62100 | 62300 | 62400 | 62100 | 459 |
| 599 | 20240118 | 091300 | 576886200 | 62300 | 61900 | 62300 | 61900 | 195 |
| 600 | 20240118 | 091200 | 564797600 | 61900 | 62300 | 62300 | 61800 | 651 |
| 601 | 20240118 | 091100 | 524504200 | 62300 | 62200 | 62400 | 62200 | 295 |
| 602 | 20240118 | 091000 | 506121600 | 62300 | 62100 | 62300 | 61900 | 586 |
| 603 | 20240118 | 090900 | 469790000 | 62200 | 61800 | 62200 | 61800 | 815 |
| 604 | 20240118 | 090800 | 419307200 | 61800 | 61700 | 61800 | 61500 | 1372 |
| 605 | 20240118 | 090700 | 334848700 | 61700 | 62400 | 62400 | 61700 | 2213 |
| 606 | 20240118 | 090600 | 197485500 | 62400 | 62900 | 62900 | 62400 | 140 |
| 607 | 20240118 | 090500 | 188736000 | 62500 | 62800 | 62900 | 62500 | 464 |
| 608 | 20240118 | 090400 | 159706400 | 62700 | 62800 | 63100 | 62600 | 592 |
| 609 | 20240118 | 090300 | 122563200 | 62800 | 63000 | 63000 | 62500 | 235 |
| 610 | 20240118 | 090200 | 107845100 | 63000 | 63300 | 63300 | 62900 | 894 |
| 611 | 20240118 | 090100 | 51458600 | 63300 | 63500 | 63800 | 63000 | 423 |
| 612 | 20240118 | 090000 | 24686600 | 63500 | 64000 | 64000 | 63500 | 386 |