36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 3 | 20240117 | 191100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20240117 | 191000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20240117 | 190900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20240117 | 190800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20240117 | 190700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20240117 | 190600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20240117 | 190500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20240117 | 190400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20240117 | 190300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20240117 | 190200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20240117 | 190100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20240117 | 190000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20240117 | 185900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20240117 | 185800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20240117 | 185700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20240117 | 185600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20240117 | 185500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20240117 | 185400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20240117 | 185300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20240117 | 185200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20240117 | 185100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20240117 | 185000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20240117 | 184900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20240117 | 184800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20240117 | 184700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20240117 | 184600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20240117 | 184500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20240117 | 184400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20240117 | 184300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20240117 | 184200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 33 | 20240117 | 184100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20240117 | 184000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20240117 | 183900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20240117 | 183800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20240117 | 183700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20240117 | 183600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20240117 | 183500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20240117 | 183400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20240117 | 183300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20240117 | 183200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20240117 | 183100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20240117 | 183000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20240117 | 182900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20240117 | 182800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20240117 | 182700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20240117 | 182600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20240117 | 182500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20240117 | 182400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20240117 | 182300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20240117 | 182200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20240117 | 182100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20240117 | 182000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20240117 | 181900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20240117 | 181800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20240117 | 181700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20240117 | 181600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20240117 | 181500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20240117 | 181400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20240117 | 181300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20240117 | 181200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 63 | 20240117 | 181100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20240117 | 181000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20240117 | 180900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20240117 | 180800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20240117 | 180700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20240117 | 180600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20240117 | 180500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20240117 | 180400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20240117 | 180300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20240117 | 180200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20240117 | 180100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20240117 | 180000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20240117 | 175900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20240117 | 175800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20240117 | 175700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20240117 | 175600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20240117 | 175500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20240117 | 175400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20240117 | 175300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20240117 | 175200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20240117 | 175100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20240117 | 175000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20240117 | 174900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20240117 | 174800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20240117 | 174700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20240117 | 174600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20240117 | 174500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20240117 | 174400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20240117 | 174300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20240117 | 174200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 93 | 20240117 | 174100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20240117 | 174000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20240117 | 173900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20240117 | 173800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20240117 | 173700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20240117 | 173600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20240117 | 173500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20240117 | 173400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20240117 | 173300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20240117 | 173200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20240117 | 173100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20240117 | 173000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20240117 | 172900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20240117 | 172800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20240117 | 172700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20240117 | 172600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20240117 | 172500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20240117 | 172400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20240117 | 172300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20240117 | 172200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20240117 | 172100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20240117 | 172000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20240117 | 171900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20240117 | 171800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20240117 | 171700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20240117 | 171600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20240117 | 171500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20240117 | 171400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20240117 | 171300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20240117 | 171200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 123 | 20240117 | 171100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20240117 | 171000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20240117 | 170900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20240117 | 170800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20240117 | 170700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20240117 | 170600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20240117 | 170500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20240117 | 170400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20240117 | 170300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20240117 | 170200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20240117 | 170100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20240117 | 170000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20240117 | 165900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20240117 | 165800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20240117 | 165700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20240117 | 165600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20240117 | 165500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20240117 | 165400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20240117 | 165300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20240117 | 165200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20240117 | 165100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20240117 | 165000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20240117 | 164900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20240117 | 164800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20240117 | 164700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20240117 | 164600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20240117 | 164500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20240117 | 164400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20240117 | 164300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20240117 | 164200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 153 | 20240117 | 164100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20240117 | 164000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20240117 | 163900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20240117 | 163800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20240117 | 163700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20240117 | 163600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20240117 | 163500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20240117 | 163400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20240117 | 163300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20240117 | 163200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20240117 | 163100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20240117 | 163000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20240117 | 162900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20240117 | 162800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20240117 | 162700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20240117 | 162600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20240117 | 162500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20240117 | 162400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20240117 | 162300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20240117 | 162200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20240117 | 162100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20240117 | 162000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20240117 | 161900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20240117 | 161800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20240117 | 161700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20240117 | 161600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20240117 | 161500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20240117 | 161400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20240117 | 161300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20240117 | 161200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 183 | 20240117 | 161100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 184 | 20240117 | 161000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 185 | 20240117 | 160900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 186 | 20240117 | 160800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 187 | 20240117 | 160700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 188 | 20240117 | 160600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 189 | 20240117 | 160500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 190 | 20240117 | 160400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 191 | 20240117 | 160300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 192 | 20240117 | 160200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 193 | 20240117 | 160100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 194 | 20240117 | 160000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 195 | 20240117 | 155900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 196 | 20240117 | 155800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 197 | 20240117 | 155700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 198 | 20240117 | 155600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 199 | 20240117 | 155500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 200 | 20240117 | 155400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 201 | 20240117 | 155300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 202 | 20240117 | 155200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 203 | 20240117 | 155100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 204 | 20240117 | 155000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 205 | 20240117 | 154900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 206 | 20240117 | 154800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 207 | 20240117 | 154700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 208 | 20240117 | 154600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 209 | 20240117 | 154500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 210 | 20240117 | 154400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 211 | 20240117 | 154300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 212 | 20240117 | 154200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 213 | 20240117 | 154100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 214 | 20240117 | 154000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 215 | 20240117 | 153900 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 216 | 20240117 | 153800 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 217 | 20240117 | 153700 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 218 | 20240117 | 153600 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 219 | 20240117 | 153500 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 220 | 20240117 | 153400 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 221 | 20240117 | 153300 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 222 | 20240117 | 153200 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 223 | 20240117 | 153100 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 224 | 20240117 | 153000 | 24919909500 | 117000 | 117000 | 117000 | 117000 | 18741 |
| 225 | 20240117 | 152900 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 226 | 20240117 | 152800 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 227 | 20240117 | 152700 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 228 | 20240117 | 152600 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 229 | 20240117 | 152500 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 230 | 20240117 | 152400 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 231 | 20240117 | 152300 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 232 | 20240117 | 152200 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 233 | 20240117 | 152100 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 234 | 20240117 | 152000 | 22727212500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 235 | 20240117 | 151900 | 22727212500 | 117000 | 117100 | 117100 | 116900 | 1914 |
| 236 | 20240117 | 151800 | 22503288700 | 117100 | 117100 | 117100 | 117000 | 412 |
| 237 | 20240117 | 151700 | 22455047900 | 117100 | 116900 | 117100 | 116900 | 548 |
| 238 | 20240117 | 151600 | 22390928700 | 117000 | 116900 | 117000 | 116900 | 578 |
| 239 | 20240117 | 151500 | 22323341400 | 117000 | 116900 | 117000 | 116900 | 881 |
| 240 | 20240117 | 151400 | 22220313100 | 116900 | 117000 | 117000 | 116800 | 746 |
| 241 | 20240117 | 151300 | 22133081600 | 116800 | 117000 | 117000 | 116800 | 1113 |
| 242 | 20240117 | 151200 | 22002974500 | 117000 | 116900 | 117000 | 116900 | 820 |
| 243 | 20240117 | 151100 | 21907068000 | 117000 | 117000 | 117000 | 116900 | 690 |
| 244 | 20240117 | 151000 | 21826379000 | 117000 | 117000 | 117000 | 116900 | 644 |
| 245 | 20240117 | 150900 | 21751065200 | 116900 | 117100 | 117100 | 116900 | 722 |
| 246 | 20240117 | 150800 | 21666595400 | 117100 | 116900 | 117100 | 116800 | 569 |
| 247 | 20240117 | 150700 | 21600072600 | 116900 | 116900 | 117100 | 116800 | 694 |
| 248 | 20240117 | 150600 | 21518913100 | 117100 | 117000 | 117100 | 116900 | 797 |
| 249 | 20240117 | 150500 | 21425718500 | 117000 | 117100 | 117100 | 116900 | 742 |
| 250 | 20240117 | 150400 | 21338909100 | 117100 | 117000 | 117100 | 116900 | 331 |
| 251 | 20240117 | 150300 | 21300197000 | 117000 | 116800 | 117100 | 116800 | 1177 |
| 252 | 20240117 | 150200 | 21162531700 | 116900 | 117000 | 117000 | 116800 | 1005 |
| 253 | 20240117 | 150100 | 21045029600 | 116900 | 116900 | 117000 | 116800 | 1396 |
| 254 | 20240117 | 150000 | 20881850700 | 116900 | 116900 | 117000 | 116800 | 554 |
| 255 | 20240117 | 145900 | 20817116600 | 116900 | 116900 | 117000 | 116800 | 869 |
| 256 | 20240117 | 145800 | 20715554000 | 116900 | 116900 | 117000 | 116800 | 1954 |
| 257 | 20240117 | 145700 | 20487145700 | 117100 | 117000 | 117100 | 116900 | 679 |
| 258 | 20240117 | 145600 | 20407716100 | 116900 | 117000 | 117100 | 116800 | 491 |
| 259 | 20240117 | 145500 | 20350295700 | 116900 | 117100 | 117100 | 116900 | 2480 |
| 260 | 20240117 | 145400 | 20060157300 | 117100 | 117200 | 117200 | 117000 | 570 |
| 261 | 20240117 | 145300 | 19993438600 | 117000 | 117000 | 117200 | 117000 | 669 |
| 262 | 20240117 | 145200 | 19915135000 | 117000 | 117100 | 117100 | 117000 | 861 |
| 263 | 20240117 | 145100 | 19814352100 | 117000 | 117100 | 117100 | 117000 | 551 |
| 264 | 20240117 | 145000 | 19749871500 | 117000 | 117000 | 117200 | 117000 | 540 |
| 265 | 20240117 | 144900 | 19686668700 | 117000 | 117200 | 117200 | 117000 | 911 |
| 266 | 20240117 | 144800 | 19579980900 | 117200 | 117000 | 117300 | 117000 | 589 |
| 267 | 20240117 | 144700 | 19510957600 | 117200 | 117200 | 117300 | 117000 | 464 |
| 268 | 20240117 | 144600 | 19456603800 | 117200 | 117200 | 117300 | 117100 | 380 |
| 269 | 20240117 | 144500 | 19412084500 | 117200 | 117300 | 117300 | 117100 | 677 |
| 270 | 20240117 | 144400 | 19332725500 | 117200 | 117200 | 117300 | 117200 | 526 |
| 271 | 20240117 | 144300 | 19271065200 | 117200 | 117300 | 117300 | 117100 | 830 |
| 272 | 20240117 | 144200 | 19173787800 | 117200 | 117200 | 117300 | 117100 | 483 |
| 273 | 20240117 | 144100 | 19117186700 | 117200 | 117200 | 117300 | 117100 | 1450 |
| 274 | 20240117 | 144000 | 18947244600 | 117200 | 117200 | 117300 | 117100 | 1134 |
| 275 | 20240117 | 143900 | 18814366600 | 117100 | 117400 | 117400 | 117100 | 867 |
| 276 | 20240117 | 143800 | 18712736800 | 117300 | 117500 | 117500 | 117300 | 486 |
| 277 | 20240117 | 143700 | 18655692100 | 117500 | 117500 | 117500 | 117300 | 367 |
| 278 | 20240117 | 143600 | 18612602200 | 117500 | 117600 | 117700 | 117400 | 208 |
| 279 | 20240117 | 143500 | 18588150600 | 117600 | 117600 | 117600 | 117400 | 550 |
| 280 | 20240117 | 143400 | 18523496600 | 117600 | 117600 | 117700 | 117500 | 165 |
| 281 | 20240117 | 143300 | 18504094600 | 117600 | 117600 | 117700 | 117500 | 188 |
| 282 | 20240117 | 143200 | 18481982600 | 117500 | 117500 | 117700 | 117400 | 183 |
| 283 | 20240117 | 143100 | 18460472000 | 117400 | 117500 | 117700 | 117400 | 463 |
| 284 | 20240117 | 143000 | 18406044600 | 117400 | 117600 | 117700 | 117400 | 169 |
| 285 | 20240117 | 142900 | 18386177500 | 117600 | 117500 | 117700 | 117400 | 232 |
| 286 | 20240117 | 142800 | 18358902600 | 117400 | 117600 | 117600 | 117400 | 437 |
| 287 | 20240117 | 142700 | 18307541700 | 117600 | 117500 | 117600 | 117400 | 516 |
| 288 | 20240117 | 142600 | 18246876500 | 117400 | 117500 | 117600 | 117400 | 195 |
| 289 | 20240117 | 142500 | 18223964900 | 117500 | 117500 | 117500 | 117400 | 149 |
| 290 | 20240117 | 142400 | 18206460900 | 117500 | 117500 | 117500 | 117400 | 320 |
| 291 | 20240117 | 142300 | 18168864400 | 117500 | 117600 | 117600 | 117400 | 208 |
| 292 | 20240117 | 142200 | 18144424900 | 117500 | 117500 | 117700 | 117500 | 425 |
| 293 | 20240117 | 142100 | 18094446700 | 117500 | 117600 | 117700 | 117500 | 402 |
| 294 | 20240117 | 142000 | 18047171400 | 117600 | 117600 | 117700 | 117500 | 177 |
| 295 | 20240117 | 141900 | 18026357200 | 117600 | 117600 | 117700 | 117500 | 225 |
| 296 | 20240117 | 141800 | 17999898200 | 117500 | 117600 | 117600 | 117400 | 374 |
| 297 | 20240117 | 141700 | 17955931200 | 117500 | 117500 | 117600 | 117400 | 135 |
| 298 | 20240117 | 141600 | 17940061900 | 117500 | 117600 | 117600 | 117400 | 206 |
| 299 | 20240117 | 141500 | 17915850900 | 117600 | 117500 | 117600 | 117400 | 288 |
| 300 | 20240117 | 141400 | 17882005500 | 117500 | 117600 | 117700 | 117500 | 778 |
| 301 | 20240117 | 141300 | 17790508400 | 117600 | 117600 | 117600 | 117500 | 133 |
| 302 | 20240117 | 141200 | 17774869200 | 117500 | 117600 | 117600 | 117500 | 96 |
| 303 | 20240117 | 141100 | 17763581400 | 117600 | 117600 | 117700 | 117500 | 538 |
| 304 | 20240117 | 141000 | 17700305200 | 117500 | 117600 | 117600 | 117500 | 106 |
| 305 | 20240117 | 140900 | 17687843100 | 117600 | 117600 | 117600 | 117500 | 433 |
| 306 | 20240117 | 140800 | 17636951300 | 117600 | 117600 | 117600 | 117500 | 194 |
| 307 | 20240117 | 140700 | 17614141500 | 117600 | 117500 | 117600 | 117500 | 334 |
| 308 | 20240117 | 140600 | 17574864400 | 117500 | 117600 | 117600 | 117500 | 145 |
| 309 | 20240117 | 140500 | 17557819200 | 117500 | 117800 | 117800 | 117500 | 565 |
| 310 | 20240117 | 140400 | 17491346800 | 117800 | 117900 | 117900 | 117700 | 876 |
| 311 | 20240117 | 140300 | 17388142100 | 117900 | 117800 | 117900 | 117800 | 200 |
| 312 | 20240117 | 140200 | 17364565800 | 117800 | 117700 | 117800 | 117700 | 264 |
| 313 | 20240117 | 140100 | 17333469500 | 117800 | 117800 | 117800 | 117700 | 463 |
| 314 | 20240117 | 140000 | 17278932300 | 117800 | 117800 | 117800 | 117700 | 104 |
| 315 | 20240117 | 135900 | 17266684300 | 117800 | 117800 | 117800 | 117700 | 254 |
| 316 | 20240117 | 135800 | 17236767000 | 117800 | 117800 | 117800 | 117700 | 413 |
| 317 | 20240117 | 135700 | 17188124300 | 117700 | 117800 | 117800 | 117700 | 439 |
| 318 | 20240117 | 135600 | 17136420900 | 117700 | 117800 | 117800 | 117700 | 157 |
| 319 | 20240117 | 135500 | 17117929800 | 117700 | 117700 | 117800 | 117700 | 120 |
| 320 | 20240117 | 135400 | 17103796200 | 117800 | 117600 | 117800 | 117500 | 475 |
| 321 | 20240117 | 135300 | 17047896200 | 117600 | 117600 | 117600 | 117500 | 78 |
| 322 | 20240117 | 135200 | 17038725100 | 117600 | 117500 | 117600 | 117500 | 162 |
| 323 | 20240117 | 135100 | 17019678800 | 117600 | 117600 | 117600 | 117500 | 345 |
| 324 | 20240117 | 135000 | 16979128900 | 117500 | 117600 | 117600 | 117400 | 333 |
| 325 | 20240117 | 134900 | 16939995100 | 117600 | 117700 | 117700 | 117400 | 926 |
| 326 | 20240117 | 134800 | 16831131200 | 117700 | 117700 | 117700 | 117600 | 339 |
| 327 | 20240117 | 134700 | 16791253000 | 117700 | 117700 | 117700 | 117600 | 322 |
| 328 | 20240117 | 134600 | 16753357800 | 117700 | 117600 | 117700 | 117500 | 280 |
| 329 | 20240117 | 134500 | 16720419000 | 117600 | 117700 | 117700 | 117600 | 470 |
| 330 | 20240117 | 134400 | 16665135700 | 117700 | 117600 | 117700 | 117500 | 268 |
| 331 | 20240117 | 134300 | 16633607000 | 117600 | 117600 | 117600 | 117500 | 153 |
| 332 | 20240117 | 134200 | 16615615800 | 117500 | 117500 | 117600 | 117400 | 172 |
| 333 | 20240117 | 134100 | 16595402000 | 117500 | 117500 | 117500 | 117400 | 269 |
| 334 | 20240117 | 134000 | 16563797600 | 117400 | 117500 | 117500 | 117400 | 345 |
| 335 | 20240117 | 133900 | 16523262800 | 117500 | 117500 | 117500 | 117400 | 111 |
| 336 | 20240117 | 133800 | 16510227200 | 117400 | 117300 | 117500 | 117300 | 225 |
| 337 | 20240117 | 133700 | 16483818300 | 117300 | 117500 | 117500 | 117300 | 363 |
| 338 | 20240117 | 133600 | 16441200100 | 117500 | 117400 | 117500 | 117200 | 160 |
| 339 | 20240117 | 133500 | 16422415200 | 117400 | 117400 | 117600 | 117200 | 2333 |
| 340 | 20240117 | 133400 | 16148621400 | 117500 | 117400 | 117700 | 117400 | 121 |
| 341 | 20240117 | 133300 | 16134405200 | 117600 | 117600 | 117700 | 117400 | 617 |
| 342 | 20240117 | 133200 | 16061887700 | 117600 | 117500 | 117600 | 117400 | 81 |
| 343 | 20240117 | 133100 | 16052371300 | 117500 | 117400 | 117500 | 117400 | 114 |
| 344 | 20240117 | 133000 | 16038980800 | 117500 | 117600 | 117600 | 117400 | 799 |
| 345 | 20240117 | 132900 | 15945069000 | 117500 | 117500 | 117600 | 117500 | 249 |
| 346 | 20240117 | 132800 | 15915801900 | 117500 | 117500 | 117600 | 117500 | 148 |
| 347 | 20240117 | 132700 | 15898402700 | 117600 | 117600 | 117600 | 117500 | 278 |
| 348 | 20240117 | 132600 | 15865713700 | 117600 | 117600 | 117600 | 117400 | 272 |
| 349 | 20240117 | 132500 | 15833748400 | 117500 | 117600 | 117600 | 117400 | 73 |
| 350 | 20240117 | 132400 | 15825169900 | 117600 | 117600 | 117700 | 117400 | 175 |
| 351 | 20240117 | 132300 | 15804594100 | 117500 | 117700 | 117700 | 117400 | 569 |
| 352 | 20240117 | 132200 | 15737685100 | 117500 | 117600 | 117700 | 117500 | 145 |
| 353 | 20240117 | 132100 | 15720634900 | 117600 | 117500 | 117700 | 117500 | 235 |
| 354 | 20240117 | 132000 | 15693002300 | 117700 | 117700 | 117800 | 117500 | 749 |
| 355 | 20240117 | 131900 | 15604885400 | 117700 | 117700 | 117800 | 117600 | 226 |
| 356 | 20240117 | 131800 | 15578284700 | 117800 | 117800 | 117800 | 117600 | 228 |
| 357 | 20240117 | 131700 | 15551441600 | 117800 | 117600 | 117800 | 117600 | 104 |
| 358 | 20240117 | 131600 | 15539198400 | 117800 | 117700 | 117800 | 117600 | 366 |
| 359 | 20240117 | 131500 | 15496095900 | 117800 | 117800 | 117800 | 117600 | 224 |
| 360 | 20240117 | 131400 | 15469736800 | 117800 | 117800 | 117800 | 117600 | 205 |
| 361 | 20240117 | 131300 | 15445606000 | 117800 | 117700 | 117800 | 117600 | 1065 |
| 362 | 20240117 | 131200 | 15320263800 | 117700 | 117600 | 117700 | 117600 | 161 |
| 363 | 20240117 | 131100 | 15301319900 | 117700 | 117700 | 117700 | 117600 | 150 |
| 364 | 20240117 | 131000 | 15283668300 | 117700 | 117600 | 117700 | 117600 | 156 |
| 365 | 20240117 | 130900 | 15265311500 | 117700 | 117600 | 117700 | 117500 | 274 |
| 366 | 20240117 | 130800 | 15233091100 | 117600 | 117600 | 117600 | 117500 | 147 |
| 367 | 20240117 | 130700 | 15215808200 | 117600 | 117600 | 117600 | 117500 | 175 |
| 368 | 20240117 | 130600 | 15195230300 | 117600 | 117500 | 117600 | 117400 | 230 |
| 369 | 20240117 | 130500 | 15168194300 | 117500 | 117500 | 117500 | 117400 | 166 |
| 370 | 20240117 | 130400 | 15148692100 | 117500 | 117500 | 117500 | 117300 | 129 |
| 371 | 20240117 | 130300 | 15133543200 | 117500 | 117300 | 117500 | 117300 | 724 |
| 372 | 20240117 | 130200 | 15048559800 | 117500 | 117500 | 117500 | 117300 | 192 |
| 373 | 20240117 | 130100 | 15026015000 | 117400 | 117500 | 117500 | 117400 | 221 |
| 374 | 20240117 | 130000 | 15000061700 | 117400 | 117300 | 117600 | 117300 | 68 |
| 375 | 20240117 | 125900 | 14992081400 | 117600 | 117600 | 117600 | 117300 | 206 |
| 376 | 20240117 | 125800 | 14967874900 | 117500 | 117600 | 117600 | 117300 | 55 |
| 377 | 20240117 | 125700 | 14961413000 | 117600 | 117500 | 117600 | 117300 | 76 |
| 378 | 20240117 | 125600 | 14952489400 | 117500 | 117800 | 117800 | 117300 | 1204 |
| 379 | 20240117 | 125500 | 14810858700 | 117700 | 117700 | 117800 | 117700 | 166 |
| 380 | 20240117 | 125400 | 14791312800 | 117800 | 117800 | 117800 | 117700 | 129 |
| 381 | 20240117 | 125300 | 14776119800 | 117800 | 117700 | 117800 | 117700 | 80 |
| 382 | 20240117 | 125200 | 14766697400 | 117700 | 117800 | 117800 | 117700 | 75 |
| 383 | 20240117 | 125100 | 14757866700 | 117700 | 117600 | 117800 | 117600 | 143 |
| 384 | 20240117 | 125000 | 14741036400 | 117600 | 117700 | 117700 | 117600 | 45 |
| 385 | 20240117 | 124900 | 14735740900 | 117700 | 117500 | 117700 | 117500 | 186 |
| 386 | 20240117 | 124800 | 14713866000 | 117500 | 117700 | 117700 | 117300 | 694 |
| 387 | 20240117 | 124700 | 14632352200 | 117600 | 117600 | 117700 | 117500 | 322 |
| 388 | 20240117 | 124600 | 14594486600 | 117500 | 117500 | 117600 | 117500 | 43 |
| 389 | 20240117 | 124500 | 14589431900 | 117500 | 117600 | 117600 | 117500 | 76 |
| 390 | 20240117 | 124400 | 14580497800 | 117600 | 117600 | 117700 | 117500 | 984 |
| 391 | 20240117 | 124300 | 14464771000 | 117600 | 117500 | 117600 | 117500 | 98 |
| 392 | 20240117 | 124200 | 14453251700 | 117600 | 117600 | 117600 | 117500 | 87 |
| 393 | 20240117 | 124100 | 14443021400 | 117600 | 117500 | 117600 | 117500 | 69 |
| 394 | 20240117 | 124000 | 14434909200 | 117500 | 117700 | 117700 | 117500 | 174 |
| 395 | 20240117 | 123900 | 14414450000 | 117700 | 117700 | 117700 | 117600 | 48 |
| 396 | 20240117 | 123800 | 14408803500 | 117600 | 117600 | 117700 | 117500 | 160 |
| 397 | 20240117 | 123700 | 14389983600 | 117600 | 117600 | 117700 | 117500 | 980 |
| 398 | 20240117 | 123600 | 14274732500 | 117500 | 117600 | 117600 | 117500 | 53 |
| 399 | 20240117 | 123500 | 14268502800 | 117400 | 117700 | 117700 | 117400 | 124 |
| 400 | 20240117 | 123400 | 14253926000 | 117500 | 117600 | 117700 | 117500 | 178 |
| 401 | 20240117 | 123300 | 14232992600 | 117600 | 117400 | 117700 | 117400 | 90 |
| 402 | 20240117 | 123200 | 14222408100 | 117400 | 117700 | 117700 | 117400 | 93 |
| 403 | 20240117 | 123100 | 14211477600 | 117700 | 117800 | 117800 | 117400 | 895 |
| 404 | 20240117 | 123000 | 14106155000 | 117800 | 117700 | 117800 | 117700 | 82 |
| 405 | 20240117 | 122900 | 14096495900 | 117700 | 117800 | 117800 | 117700 | 225 |
| 406 | 20240117 | 122800 | 14069995100 | 117700 | 117800 | 117800 | 117700 | 85 |
| 407 | 20240117 | 122700 | 14059986300 | 117800 | 117700 | 117800 | 117700 | 53 |
| 408 | 20240117 | 122600 | 14053745800 | 117800 | 117800 | 117800 | 117700 | 187 |
| 409 | 20240117 | 122500 | 14031721000 | 117800 | 117800 | 117800 | 117700 | 63 |
| 410 | 20240117 | 122400 | 14024301100 | 117800 | 117700 | 117800 | 117700 | 148 |
| 411 | 20240117 | 122300 | 14006871300 | 117800 | 117800 | 117800 | 117700 | 129 |
| 412 | 20240117 | 122200 | 13991679500 | 117800 | 117700 | 117800 | 117700 | 97 |
| 413 | 20240117 | 122100 | 13980254900 | 117700 | 117700 | 117800 | 117700 | 66 |
| 414 | 20240117 | 122000 | 13972480700 | 117800 | 117700 | 117800 | 117700 | 124 |
| 415 | 20240117 | 121900 | 13957875300 | 117800 | 117700 | 117800 | 117700 | 72 |
| 416 | 20240117 | 121800 | 13949396400 | 117800 | 117700 | 117800 | 117600 | 67 |
| 417 | 20240117 | 121700 | 13941509500 | 117600 | 117700 | 117700 | 117600 | 86 |
| 418 | 20240117 | 121600 | 13931389700 | 117600 | 117700 | 117700 | 117600 | 93 |
| 419 | 20240117 | 121500 | 13920449500 | 117700 | 117700 | 117700 | 117600 | 46 |
| 420 | 20240117 | 121400 | 13915035900 | 117700 | 117700 | 117800 | 117600 | 424 |
| 421 | 20240117 | 121300 | 13865118600 | 117700 | 117700 | 117800 | 117700 | 212 |
| 422 | 20240117 | 121200 | 13840158900 | 117600 | 117700 | 117700 | 117600 | 69 |
| 423 | 20240117 | 121100 | 13832038300 | 117700 | 117700 | 117700 | 117600 | 153 |
| 424 | 20240117 | 121000 | 13814033300 | 117600 | 117600 | 117700 | 117500 | 191 |
| 425 | 20240117 | 120900 | 13791569400 | 117500 | 117500 | 117600 | 117400 | 542 |
| 426 | 20240117 | 120800 | 13727886800 | 117500 | 117400 | 117500 | 117300 | 95 |
| 427 | 20240117 | 120700 | 13716730100 | 117400 | 117400 | 117400 | 117300 | 88 |
| 428 | 20240117 | 120600 | 13706400200 | 117300 | 117400 | 117400 | 117300 | 112 |
| 429 | 20240117 | 120500 | 13693253500 | 117300 | 117300 | 117400 | 117300 | 167 |
| 430 | 20240117 | 120400 | 13673649100 | 117300 | 117400 | 117400 | 117300 | 87 |
| 431 | 20240117 | 120300 | 13663438300 | 117400 | 117300 | 117400 | 117300 | 26 |
| 432 | 20240117 | 120200 | 13660387400 | 117400 | 117400 | 117500 | 117300 | 174 |
| 433 | 20240117 | 120100 | 13639957300 | 117400 | 117300 | 117500 | 117300 | 126 |
| 434 | 20240117 | 120000 | 13625164000 | 117300 | 117400 | 117500 | 117300 | 724 |
| 435 | 20240117 | 115900 | 13540137000 | 117400 | 117300 | 117500 | 117300 | 606 |
| 436 | 20240117 | 115800 | 13468988900 | 117400 | 117300 | 117400 | 117300 | 147 |
| 437 | 20240117 | 115700 | 13451739400 | 117300 | 117300 | 117400 | 117300 | 195 |
| 438 | 20240117 | 115600 | 13428854400 | 117300 | 117300 | 117400 | 117300 | 135 |
| 439 | 20240117 | 115500 | 13413012800 | 117300 | 117300 | 117400 | 117300 | 203 |
| 440 | 20240117 | 115400 | 13389188100 | 117300 | 117400 | 117400 | 117300 | 97 |
| 441 | 20240117 | 115300 | 13377802300 | 117300 | 117300 | 117400 | 117300 | 90 |
| 442 | 20240117 | 115200 | 13367241900 | 117300 | 117200 | 117300 | 117100 | 1343 |
| 443 | 20240117 | 115100 | 13209762000 | 117100 | 117100 | 117200 | 117100 | 111 |
| 444 | 20240117 | 115000 | 13196754600 | 117100 | 117100 | 117200 | 117100 | 207 |
| 445 | 20240117 | 114900 | 13172502700 | 117100 | 117100 | 117200 | 117100 | 113 |
| 446 | 20240117 | 114800 | 13159268100 | 117100 | 117200 | 117200 | 117100 | 126 |
| 447 | 20240117 | 114700 | 13144508500 | 117100 | 117200 | 117200 | 117100 | 233 |
| 448 | 20240117 | 114600 | 13117213500 | 117200 | 117100 | 117200 | 117100 | 235 |
| 449 | 20240117 | 114500 | 13089693400 | 117100 | 117000 | 117200 | 117000 | 239 |
| 450 | 20240117 | 114400 | 13061704900 | 117100 | 117100 | 117200 | 117000 | 962 |
| 451 | 20240117 | 114300 | 12949060700 | 117100 | 117300 | 117300 | 117100 | 907 |
| 452 | 20240117 | 114200 | 12842775600 | 117200 | 117200 | 117300 | 117200 | 246 |
| 453 | 20240117 | 114100 | 12813936600 | 117200 | 117100 | 117300 | 117100 | 146 |
| 454 | 20240117 | 114000 | 12796824800 | 117200 | 117300 | 117400 | 117200 | 532 |
| 455 | 20240117 | 113900 | 12734446400 | 117300 | 117300 | 117400 | 117200 | 342 |
| 456 | 20240117 | 113800 | 12694312200 | 117400 | 117400 | 117400 | 117300 | 162 |
| 457 | 20240117 | 113700 | 12675297200 | 117300 | 117300 | 117400 | 117200 | 390 |
| 458 | 20240117 | 113600 | 12629553400 | 117200 | 117200 | 117300 | 117100 | 611 |
| 459 | 20240117 | 113500 | 12557923900 | 117300 | 117300 | 117300 | 117200 | 163 |
| 460 | 20240117 | 113400 | 12538817500 | 117300 | 117300 | 117300 | 117200 | 444 |
| 461 | 20240117 | 113300 | 12486746700 | 117200 | 117200 | 117300 | 117100 | 459 |
| 462 | 20240117 | 113200 | 12432937300 | 117200 | 117200 | 117300 | 117100 | 482 |
| 463 | 20240117 | 113100 | 12376452600 | 117200 | 117200 | 117300 | 117100 | 1156 |
| 464 | 20240117 | 113000 | 12240953400 | 117100 | 117300 | 117400 | 117000 | 5617 |
| 465 | 20240117 | 112900 | 11582732300 | 117200 | 117700 | 117700 | 117200 | 4560 |
| 466 | 20240117 | 112800 | 11047041600 | 117600 | 117600 | 117700 | 117600 | 267 |
| 467 | 20240117 | 112700 | 11015630300 | 117700 | 117700 | 117700 | 117600 | 158 |
| 468 | 20240117 | 112600 | 10997045800 | 117700 | 117600 | 117700 | 117600 | 1482 |
| 469 | 20240117 | 112500 | 10822756300 | 117600 | 117800 | 117800 | 117500 | 937 |
| 470 | 20240117 | 112400 | 10712562500 | 117700 | 117800 | 117800 | 117600 | 1172 |
| 471 | 20240117 | 112300 | 10574611700 | 117700 | 117900 | 117900 | 117700 | 513 |
| 472 | 20240117 | 112200 | 10514186600 | 117800 | 117800 | 117900 | 117800 | 132 |
| 473 | 20240117 | 112100 | 10498633600 | 117800 | 117800 | 117900 | 117800 | 375 |
| 474 | 20240117 | 112000 | 10454434800 | 117800 | 118000 | 118000 | 117800 | 541 |
| 475 | 20240117 | 111900 | 10390681500 | 117900 | 118000 | 118000 | 117900 | 107 |
| 476 | 20240117 | 111800 | 10378063700 | 118000 | 117900 | 118000 | 117900 | 201 |
| 477 | 20240117 | 111700 | 10354355200 | 117900 | 117900 | 118000 | 117900 | 342 |
| 478 | 20240117 | 111600 | 10314019600 | 117900 | 118000 | 118000 | 117900 | 85 |
| 479 | 20240117 | 111500 | 10303995500 | 117900 | 117900 | 118000 | 117900 | 254 |
| 480 | 20240117 | 111400 | 10274039700 | 117900 | 117900 | 118000 | 117900 | 29 |
| 481 | 20240117 | 111300 | 10270619700 | 118000 | 118000 | 118100 | 117900 | 102 |
| 482 | 20240117 | 111200 | 10258585100 | 118000 | 118100 | 118100 | 117900 | 740 |
| 483 | 20240117 | 111100 | 10171245600 | 118000 | 118200 | 118200 | 118000 | 267 |
| 484 | 20240117 | 111000 | 10139719500 | 118200 | 118200 | 118200 | 118100 | 200 |
| 485 | 20240117 | 110900 | 10116095800 | 118000 | 118100 | 118100 | 118000 | 76 |
| 486 | 20240117 | 110800 | 10107121600 | 118200 | 118100 | 118200 | 118000 | 228 |
| 487 | 20240117 | 110700 | 10080193700 | 118200 | 118100 | 118200 | 118100 | 81 |
| 488 | 20240117 | 110600 | 10070625800 | 118200 | 118000 | 118200 | 117900 | 613 |
| 489 | 20240117 | 110500 | 9998246400 | 118000 | 117900 | 118100 | 117900 | 472 |
| 490 | 20240117 | 110400 | 9942556800 | 117900 | 117900 | 118000 | 117900 | 142 |
| 491 | 20240117 | 110300 | 9925812200 | 117900 | 117900 | 118000 | 117800 | 381 |
| 492 | 20240117 | 110200 | 9880888800 | 117800 | 117900 | 118000 | 117800 | 510 |
| 493 | 20240117 | 110100 | 9820757100 | 117900 | 118000 | 118000 | 117900 | 129 |
| 494 | 20240117 | 110000 | 9805544600 | 117900 | 118000 | 118000 | 117900 | 260 |
| 495 | 20240117 | 105900 | 9774889300 | 118000 | 117900 | 118000 | 117900 | 148 |
| 496 | 20240117 | 105800 | 9757435600 | 117900 | 118000 | 118100 | 117900 | 976 |
| 497 | 20240117 | 105700 | 9642283300 | 118000 | 118100 | 118100 | 118000 | 2734 |
| 498 | 20240117 | 105600 | 9319667000 | 118000 | 118000 | 118100 | 118000 | 199 |
| 499 | 20240117 | 105500 | 9296178100 | 118000 | 118100 | 118200 | 118000 | 1126 |
| 500 | 20240117 | 105400 | 9163227500 | 118100 | 118100 | 118200 | 118100 | 473 |
| 501 | 20240117 | 105300 | 9107362600 | 118100 | 118100 | 118200 | 118100 | 170 |
| 502 | 20240117 | 105200 | 9087283400 | 118100 | 118100 | 118200 | 118100 | 437 |
| 503 | 20240117 | 105100 | 9035666300 | 118100 | 118100 | 118200 | 118100 | 428 |
| 504 | 20240117 | 105000 | 8985101400 | 118100 | 118100 | 118200 | 118100 | 95 |
| 505 | 20240117 | 104900 | 8973880300 | 118100 | 118200 | 118200 | 118100 | 135 |
| 506 | 20240117 | 104800 | 8957929300 | 118200 | 118200 | 118200 | 118100 | 1165 |
| 507 | 20240117 | 104700 | 8820236800 | 118100 | 118200 | 118200 | 118100 | 217 |
| 508 | 20240117 | 104600 | 8794602300 | 118100 | 118200 | 118200 | 118100 | 85 |
| 509 | 20240117 | 104500 | 8784560700 | 118100 | 118100 | 118200 | 118100 | 321 |
| 510 | 20240117 | 104400 | 8746646000 | 118100 | 118100 | 118200 | 118100 | 255 |
| 511 | 20240117 | 104300 | 8716524800 | 118100 | 118100 | 118200 | 118100 | 272 |
| 512 | 20240117 | 104200 | 8684397100 | 118100 | 118100 | 118200 | 118100 | 150 |
| 513 | 20240117 | 104100 | 8666672400 | 118200 | 118100 | 118200 | 118100 | 104 |
| 514 | 20240117 | 104000 | 8654384000 | 118100 | 118100 | 118200 | 118100 | 240 |
| 515 | 20240117 | 103900 | 8626027700 | 118100 | 118100 | 118300 | 118100 | 62 |
| 516 | 20240117 | 103800 | 8618701400 | 118200 | 118200 | 118300 | 118100 | 121 |
| 517 | 20240117 | 103700 | 8604396200 | 118300 | 118200 | 118300 | 118100 | 319 |
| 518 | 20240117 | 103600 | 8566691700 | 118200 | 118100 | 118300 | 118100 | 69 |
| 519 | 20240117 | 103500 | 8558534300 | 118100 | 118100 | 118300 | 118100 | 234 |
| 520 | 20240117 | 103400 | 8530875300 | 118300 | 118200 | 118300 | 118100 | 161 |
| 521 | 20240117 | 103300 | 8511841200 | 118200 | 118300 | 118300 | 118100 | 174 |
| 522 | 20240117 | 103200 | 8491271500 | 118300 | 118100 | 118300 | 118100 | 164 |
| 523 | 20240117 | 103100 | 8471894100 | 118200 | 118300 | 118300 | 118100 | 448 |
| 524 | 20240117 | 103000 | 8418947500 | 118200 | 118300 | 118300 | 118200 | 161 |
| 525 | 20240117 | 102900 | 8399913700 | 118200 | 118300 | 118300 | 118200 | 233 |
| 526 | 20240117 | 102800 | 8372365500 | 118300 | 118300 | 118400 | 118100 | 605 |
| 527 | 20240117 | 102700 | 8300799700 | 118300 | 118200 | 118400 | 118200 | 184 |
| 528 | 20240117 | 102600 | 8279032300 | 118200 | 118300 | 118400 | 118200 | 65 |
| 529 | 20240117 | 102500 | 8271342600 | 118400 | 118100 | 118400 | 118100 | 1301 |
| 530 | 20240117 | 102400 | 8117503800 | 118100 | 118200 | 118300 | 118100 | 981 |
| 531 | 20240117 | 102300 | 8001564900 | 118300 | 118300 | 118300 | 118200 | 499 |
| 532 | 20240117 | 102200 | 7942541700 | 118200 | 118300 | 118300 | 118200 | 200 |
| 533 | 20240117 | 102100 | 7918893400 | 118200 | 118300 | 118400 | 118200 | 807 |
| 534 | 20240117 | 102000 | 7823434900 | 118400 | 118300 | 118400 | 118300 | 141 |
| 535 | 20240117 | 101900 | 7806751400 | 118300 | 118300 | 118400 | 118300 | 134 |
| 536 | 20240117 | 101800 | 7790892100 | 118400 | 118400 | 118500 | 118300 | 200 |
| 537 | 20240117 | 101700 | 7767208800 | 118500 | 118500 | 118500 | 118400 | 117 |
| 538 | 20240117 | 101600 | 7753350800 | 118400 | 118400 | 118500 | 118400 | 80 |
| 539 | 20240117 | 101500 | 7743877000 | 118400 | 118400 | 118500 | 118300 | 588 |
| 540 | 20240117 | 101400 | 7674260100 | 118400 | 118300 | 118400 | 118300 | 410 |
| 541 | 20240117 | 101300 | 7625741300 | 118300 | 118500 | 118500 | 118300 | 422 |
| 542 | 20240117 | 101200 | 7575777600 | 118400 | 118500 | 118700 | 118400 | 2123 |
| 543 | 20240117 | 101100 | 7324245600 | 118600 | 118600 | 118700 | 118500 | 155 |
| 544 | 20240117 | 101000 | 7305872000 | 118600 | 118700 | 118700 | 118500 | 402 |
| 545 | 20240117 | 100900 | 7258200400 | 118700 | 118500 | 118700 | 118500 | 259 |
| 546 | 20240117 | 100800 | 7227499300 | 118500 | 118800 | 118900 | 118500 | 2845 |
| 547 | 20240117 | 100700 | 6889636400 | 118800 | 118800 | 119000 | 118800 | 419 |
| 548 | 20240117 | 100600 | 6839835400 | 118800 | 118900 | 119000 | 118800 | 271 |
| 549 | 20240117 | 100500 | 6807623700 | 118900 | 118800 | 119000 | 118800 | 242 |
| 550 | 20240117 | 100400 | 6778863900 | 118800 | 118900 | 119100 | 118800 | 419 |
| 551 | 20240117 | 100300 | 6729029700 | 118800 | 119000 | 119100 | 118800 | 155 |
| 552 | 20240117 | 100200 | 6710587200 | 119000 | 119000 | 119100 | 118800 | 459 |
| 553 | 20240117 | 100100 | 6655976600 | 118800 | 119200 | 119300 | 118800 | 1138 |
| 554 | 20240117 | 100000 | 6520406300 | 119200 | 119300 | 119300 | 119200 | 328 |
| 555 | 20240117 | 095900 | 6481296300 | 119200 | 119400 | 119400 | 119200 | 935 |
| 556 | 20240117 | 095800 | 6369755000 | 119400 | 119300 | 119400 | 119300 | 168 |
| 557 | 20240117 | 095700 | 6349700800 | 119300 | 119300 | 119400 | 119200 | 92 |
| 558 | 20240117 | 095600 | 6338720300 | 119300 | 119400 | 119600 | 119200 | 2141 |
| 559 | 20240117 | 095500 | 6083065700 | 119400 | 119300 | 119400 | 119200 | 307 |
| 560 | 20240117 | 095400 | 6046426100 | 119300 | 119200 | 119300 | 119200 | 366 |
| 561 | 20240117 | 095300 | 6002769900 | 119200 | 119100 | 119300 | 119100 | 429 |
| 562 | 20240117 | 095200 | 5951609600 | 119100 | 119200 | 119200 | 119100 | 128 |
| 563 | 20240117 | 095100 | 5936359700 | 119200 | 119100 | 119200 | 119000 | 254 |
| 564 | 20240117 | 095000 | 5906111200 | 119000 | 119000 | 119100 | 118900 | 798 |
| 565 | 20240117 | 094900 | 5811114200 | 119000 | 118900 | 119100 | 118900 | 345 |
| 566 | 20240117 | 094800 | 5770067400 | 118900 | 118900 | 119000 | 118700 | 627 |
| 567 | 20240117 | 094700 | 5695522500 | 118700 | 118800 | 118900 | 118700 | 502 |
| 568 | 20240117 | 094600 | 5635919900 | 118800 | 118800 | 118900 | 118700 | 1008 |
| 569 | 20240117 | 094500 | 5516164900 | 118800 | 118700 | 118900 | 118700 | 732 |
| 570 | 20240117 | 094400 | 5429193100 | 118700 | 118900 | 118900 | 118600 | 113 |
| 571 | 20240117 | 094300 | 5415771700 | 118600 | 118900 | 118900 | 118600 | 1355 |
| 572 | 20240117 | 094200 | 5254801000 | 118900 | 118900 | 118900 | 118800 | 845 |
| 573 | 20240117 | 094100 | 5154382700 | 118800 | 118600 | 118900 | 118500 | 1491 |
| 574 | 20240117 | 094000 | 4977388200 | 118400 | 118500 | 118600 | 118400 | 514 |
| 575 | 20240117 | 093900 | 4916481400 | 118400 | 118300 | 118500 | 118300 | 1450 |
| 576 | 20240117 | 093800 | 4744755900 | 118400 | 118100 | 118400 | 118000 | 2233 |
| 577 | 20240117 | 093700 | 4480788300 | 118000 | 118000 | 118100 | 118000 | 262 |
| 578 | 20240117 | 093600 | 4449861600 | 118000 | 118000 | 118100 | 117900 | 1228 |
| 579 | 20240117 | 093500 | 4304984900 | 117900 | 117900 | 118000 | 117900 | 433 |
| 580 | 20240117 | 093400 | 4253916500 | 117900 | 118100 | 118100 | 117900 | 778 |
| 581 | 20240117 | 093300 | 4162121300 | 118100 | 118100 | 118200 | 118000 | 175 |
| 582 | 20240117 | 093200 | 4141457100 | 118100 | 118100 | 118200 | 118100 | 536 |
| 583 | 20240117 | 093100 | 4078152100 | 118100 | 118100 | 118200 | 118100 | 211 |
| 584 | 20240117 | 093000 | 4053226300 | 118200 | 118100 | 118200 | 118000 | 2402 |
| 585 | 20240117 | 092900 | 3769610100 | 118100 | 118100 | 118200 | 118100 | 252 |
| 586 | 20240117 | 092800 | 3739845500 | 118100 | 118200 | 118200 | 118100 | 260 |
| 587 | 20240117 | 092700 | 3709136400 | 118100 | 118300 | 118300 | 118100 | 1372 |
| 588 | 20240117 | 092600 | 3546967600 | 118200 | 118200 | 118300 | 118100 | 898 |
| 589 | 20240117 | 092500 | 3440800000 | 118200 | 118200 | 118200 | 118100 | 375 |
| 590 | 20240117 | 092400 | 3396495700 | 118200 | 118200 | 118300 | 118100 | 248 |
| 591 | 20240117 | 092300 | 3367183200 | 118200 | 118300 | 118300 | 118100 | 410 |
| 592 | 20240117 | 092200 | 3318712400 | 118300 | 118200 | 118300 | 118100 | 305 |
| 593 | 20240117 | 092100 | 3282656800 | 118200 | 118500 | 118500 | 118200 | 693 |
| 594 | 20240117 | 092000 | 3200700800 | 118200 | 118300 | 118400 | 118100 | 1831 |
| 595 | 20240117 | 091900 | 2984247400 | 118200 | 118200 | 118300 | 118200 | 627 |
| 596 | 20240117 | 091800 | 2910086800 | 118200 | 118300 | 118300 | 118100 | 1076 |
| 597 | 20240117 | 091700 | 2782904900 | 118200 | 118300 | 118400 | 118000 | 1601 |
| 598 | 20240117 | 091600 | 2593701200 | 118300 | 118000 | 118400 | 118000 | 3072 |
| 599 | 20240117 | 091500 | 2230885400 | 118000 | 118100 | 118100 | 118000 | 980 |
| 600 | 20240117 | 091400 | 2115181600 | 118100 | 118100 | 118400 | 118100 | 2385 |
| 601 | 20240117 | 091300 | 1833308800 | 118100 | 118200 | 118500 | 118100 | 2110 |
| 602 | 20240117 | 091200 | 1584029900 | 118200 | 118200 | 118400 | 118100 | 898 |
| 603 | 20240117 | 091100 | 1477864700 | 118300 | 118300 | 118400 | 118100 | 2197 |
| 604 | 20240117 | 091000 | 1218148700 | 118400 | 118700 | 118700 | 118300 | 894 |
| 605 | 20240117 | 090900 | 1112304800 | 118300 | 118800 | 118800 | 118300 | 2823 |
| 606 | 20240117 | 090800 | 777729900 | 118600 | 118600 | 118900 | 118500 | 838 |
| 607 | 20240117 | 090700 | 678337600 | 118600 | 118800 | 118800 | 118600 | 1093 |
| 608 | 20240117 | 090600 | 548616100 | 118800 | 119000 | 119000 | 118800 | 293 |
| 609 | 20240117 | 090500 | 513786700 | 119000 | 119000 | 119000 | 118900 | 289 |
| 610 | 20240117 | 090400 | 479405400 | 118900 | 118900 | 119100 | 118900 | 460 |
| 611 | 20240117 | 090300 | 424675100 | 118900 | 119000 | 119100 | 118900 | 403 |
| 612 | 20240117 | 090200 | 376713100 | 118900 | 119100 | 119200 | 118900 | 787 |
| 613 | 20240117 | 090100 | 283021000 | 119200 | 119300 | 119300 | 119100 | 546 |
| 614 | 20240117 | 090000 | 217925600 | 119300 | 119700 | 119700 | 119200 | 1822 |