34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 3 | 20240118 | 192400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 4 | 20240118 | 192300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 5 | 20240118 | 192200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 6 | 20240118 | 192100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 7 | 20240118 | 192000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 8 | 20240118 | 191900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 9 | 20240118 | 191800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 10 | 20240118 | 191700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 11 | 20240118 | 191600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 12 | 20240118 | 191500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 13 | 20240118 | 191400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 14 | 20240118 | 191300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 15 | 20240118 | 191200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 16 | 20240118 | 191100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 17 | 20240118 | 191000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 18 | 20240118 | 190900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 19 | 20240118 | 190800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 20 | 20240118 | 190700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 21 | 20240118 | 190600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 22 | 20240118 | 190500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 23 | 20240118 | 190400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 24 | 20240118 | 190300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 25 | 20240118 | 190200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 26 | 20240118 | 190100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 27 | 20240118 | 190000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 28 | 20240118 | 185900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 29 | 20240118 | 185800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 30 | 20240118 | 185700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 31 | 20240118 | 185600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 32 | 20240118 | 185500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 33 | 20240118 | 185400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 34 | 20240118 | 185300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 35 | 20240118 | 185200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 36 | 20240118 | 185100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 37 | 20240118 | 185000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 38 | 20240118 | 184900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 39 | 20240118 | 184800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 40 | 20240118 | 184700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 41 | 20240118 | 184600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 42 | 20240118 | 184500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 43 | 20240118 | 184400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 44 | 20240118 | 184300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 45 | 20240118 | 184200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 46 | 20240118 | 184100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 47 | 20240118 | 184000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 48 | 20240118 | 183900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 49 | 20240118 | 183800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 50 | 20240118 | 183700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 51 | 20240118 | 183600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 52 | 20240118 | 183500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 53 | 20240118 | 183400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 54 | 20240118 | 183300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 55 | 20240118 | 183200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 56 | 20240118 | 183100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 57 | 20240118 | 183000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 58 | 20240118 | 182900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 59 | 20240118 | 182800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 60 | 20240118 | 182700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 61 | 20240118 | 182600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 62 | 20240118 | 182500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 63 | 20240118 | 182400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 64 | 20240118 | 182300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 65 | 20240118 | 182200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 66 | 20240118 | 182100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 67 | 20240118 | 182000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 68 | 20240118 | 181900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 69 | 20240118 | 181800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 70 | 20240118 | 181700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 71 | 20240118 | 181600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 72 | 20240118 | 181500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 73 | 20240118 | 181400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 74 | 20240118 | 181300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 75 | 20240118 | 181200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 76 | 20240118 | 181100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 77 | 20240118 | 181000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 78 | 20240118 | 180900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 79 | 20240118 | 180800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 80 | 20240118 | 180700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 81 | 20240118 | 180600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 82 | 20240118 | 180500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 83 | 20240118 | 180400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 84 | 20240118 | 180300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 85 | 20240118 | 180200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 86 | 20240118 | 180100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 87 | 20240118 | 180000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 88 | 20240118 | 175900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 89 | 20240118 | 175800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 90 | 20240118 | 175700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 91 | 20240118 | 175600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 92 | 20240118 | 175500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 93 | 20240118 | 175400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 94 | 20240118 | 175300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 95 | 20240118 | 175200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 96 | 20240118 | 175100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 97 | 20240118 | 175000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 98 | 20240118 | 174900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 99 | 20240118 | 174800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 100 | 20240118 | 174700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 101 | 20240118 | 174600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 102 | 20240118 | 174500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 103 | 20240118 | 174400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 104 | 20240118 | 174300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 105 | 20240118 | 174200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 106 | 20240118 | 174100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 107 | 20240118 | 174000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 108 | 20240118 | 173900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 109 | 20240118 | 173800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 110 | 20240118 | 173700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 111 | 20240118 | 173600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 112 | 20240118 | 173500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 113 | 20240118 | 173400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 114 | 20240118 | 173300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 115 | 20240118 | 173200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 116 | 20240118 | 173100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 117 | 20240118 | 173000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 118 | 20240118 | 172900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 119 | 20240118 | 172800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 120 | 20240118 | 172700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 121 | 20240118 | 172600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 122 | 20240118 | 172500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 123 | 20240118 | 172400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 124 | 20240118 | 172300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 125 | 20240118 | 172200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 126 | 20240118 | 172100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 127 | 20240118 | 172000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 128 | 20240118 | 171900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 129 | 20240118 | 171800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 130 | 20240118 | 171700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 131 | 20240118 | 171600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 132 | 20240118 | 171500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 133 | 20240118 | 171400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 134 | 20240118 | 171300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 135 | 20240118 | 171200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 136 | 20240118 | 171100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 137 | 20240118 | 171000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 138 | 20240118 | 170900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 139 | 20240118 | 170800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 140 | 20240118 | 170700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 141 | 20240118 | 170600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 142 | 20240118 | 170500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 143 | 20240118 | 170400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 144 | 20240118 | 170300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 145 | 20240118 | 170200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 146 | 20240118 | 170100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 147 | 20240118 | 170000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 148 | 20240118 | 165900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 149 | 20240118 | 165800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 150 | 20240118 | 165700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 151 | 20240118 | 165600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 152 | 20240118 | 165500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 153 | 20240118 | 165400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 154 | 20240118 | 165300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 155 | 20240118 | 165200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 156 | 20240118 | 165100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 157 | 20240118 | 165000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 158 | 20240118 | 164900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 159 | 20240118 | 164800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 160 | 20240118 | 164700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 161 | 20240118 | 164600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 162 | 20240118 | 164500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 163 | 20240118 | 164400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 164 | 20240118 | 164300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 165 | 20240118 | 164200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 166 | 20240118 | 164100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 167 | 20240118 | 164000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 168 | 20240118 | 163900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 169 | 20240118 | 163800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 170 | 20240118 | 163700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 171 | 20240118 | 163600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 172 | 20240118 | 163500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 173 | 20240118 | 163400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 174 | 20240118 | 163300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 175 | 20240118 | 163200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 176 | 20240118 | 163100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 177 | 20240118 | 163000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 178 | 20240118 | 162900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 179 | 20240118 | 162800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 180 | 20240118 | 162700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 181 | 20240118 | 162600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 182 | 20240118 | 162500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 183 | 20240118 | 162400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 184 | 20240118 | 162300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 185 | 20240118 | 162200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 186 | 20240118 | 162100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 187 | 20240118 | 162000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 188 | 20240118 | 161900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 189 | 20240118 | 161800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 190 | 20240118 | 161700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 191 | 20240118 | 161600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 192 | 20240118 | 161500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 193 | 20240118 | 161400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 194 | 20240118 | 161300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 195 | 20240118 | 161200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 196 | 20240118 | 161100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 197 | 20240118 | 161000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 198 | 20240118 | 160900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 199 | 20240118 | 160800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 200 | 20240118 | 160700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 201 | 20240118 | 160600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 202 | 20240118 | 160500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 203 | 20240118 | 160400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 204 | 20240118 | 160300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 205 | 20240118 | 160200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 206 | 20240118 | 160100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 207 | 20240118 | 160000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 208 | 20240118 | 155900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 209 | 20240118 | 155800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 210 | 20240118 | 155700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 211 | 20240118 | 155600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 212 | 20240118 | 155500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 213 | 20240118 | 155400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 214 | 20240118 | 155300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 215 | 20240118 | 155200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 216 | 20240118 | 155100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 217 | 20240118 | 155000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 218 | 20240118 | 154900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 219 | 20240118 | 154800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 220 | 20240118 | 154700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 221 | 20240118 | 154600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 222 | 20240118 | 154500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 223 | 20240118 | 154400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 224 | 20240118 | 154300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 225 | 20240118 | 154200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 226 | 20240118 | 154100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 227 | 20240118 | 154000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 228 | 20240118 | 153900 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 229 | 20240118 | 153800 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 230 | 20240118 | 153700 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 231 | 20240118 | 153600 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 232 | 20240118 | 153500 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 233 | 20240118 | 153400 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 234 | 20240118 | 153300 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 235 | 20240118 | 153200 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 236 | 20240118 | 153100 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 0 |
| 237 | 20240118 | 153000 | 14936990500 | 79300 | 79300 | 79300 | 79300 | 3822 |
| 238 | 20240118 | 152900 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 239 | 20240118 | 152800 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 240 | 20240118 | 152700 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 241 | 20240118 | 152600 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 242 | 20240118 | 152500 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 243 | 20240118 | 152400 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 244 | 20240118 | 152300 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 245 | 20240118 | 152200 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 246 | 20240118 | 152100 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 247 | 20240118 | 152000 | 14633905900 | 79300 | 79300 | 79300 | 79300 | 0 |
| 248 | 20240118 | 151900 | 14633905900 | 79300 | 79300 | 79300 | 79200 | 362 |
| 249 | 20240118 | 151800 | 14605208700 | 79300 | 79300 | 79300 | 79200 | 58 |
| 250 | 20240118 | 151700 | 14600612700 | 79300 | 79200 | 79300 | 79200 | 48 |
| 251 | 20240118 | 151600 | 14596808000 | 79300 | 79300 | 79400 | 79300 | 185 |
| 252 | 20240118 | 151500 | 14582131800 | 79200 | 79300 | 79400 | 79200 | 356 |
| 253 | 20240118 | 151400 | 14553908800 | 79300 | 79400 | 79500 | 79300 | 229 |
| 254 | 20240118 | 151300 | 14535724500 | 79300 | 79400 | 79400 | 79300 | 268 |
| 255 | 20240118 | 151200 | 14514446800 | 79300 | 79200 | 79400 | 79200 | 68 |
| 256 | 20240118 | 151100 | 14509057100 | 79400 | 79200 | 79400 | 79200 | 161 |
| 257 | 20240118 | 151000 | 14496296200 | 79200 | 79400 | 79400 | 79200 | 807 |
| 258 | 20240118 | 150900 | 14432329900 | 79300 | 79400 | 79400 | 79300 | 267 |
| 259 | 20240118 | 150800 | 14411141900 | 79400 | 79400 | 79500 | 79300 | 236 |
| 260 | 20240118 | 150700 | 14392397300 | 79400 | 79300 | 79500 | 79300 | 648 |
| 261 | 20240118 | 150600 | 14340914500 | 79300 | 79300 | 79300 | 79200 | 451 |
| 262 | 20240118 | 150500 | 14305168900 | 79200 | 79100 | 79200 | 79000 | 1713 |
| 263 | 20240118 | 150400 | 14169602300 | 79000 | 79000 | 79100 | 79000 | 682 |
| 264 | 20240118 | 150300 | 14115711800 | 79100 | 79000 | 79100 | 79000 | 190 |
| 265 | 20240118 | 150200 | 14100700000 | 79000 | 79200 | 79200 | 79000 | 558 |
| 266 | 20240118 | 150100 | 14056588600 | 79100 | 79200 | 79200 | 79100 | 238 |
| 267 | 20240118 | 150000 | 14037742100 | 79200 | 79100 | 79200 | 79100 | 475 |
| 268 | 20240118 | 145900 | 14000140200 | 79100 | 79100 | 79200 | 79100 | 227 |
| 269 | 20240118 | 145800 | 13982173500 | 79100 | 79100 | 79200 | 79100 | 517 |
| 270 | 20240118 | 145700 | 13941256500 | 79100 | 79200 | 79200 | 79100 | 241 |
| 271 | 20240118 | 145600 | 13922179300 | 79100 | 79100 | 79200 | 79000 | 372 |
| 272 | 20240118 | 145500 | 13892748400 | 79100 | 79000 | 79200 | 79000 | 591 |
| 273 | 20240118 | 145400 | 13846011200 | 79100 | 78900 | 79100 | 78900 | 979 |
| 274 | 20240118 | 145300 | 13768635500 | 78800 | 79000 | 79100 | 78800 | 583 |
| 275 | 20240118 | 145200 | 13722620000 | 79000 | 79000 | 79100 | 78900 | 398 |
| 276 | 20240118 | 145100 | 13691194000 | 79000 | 78900 | 79000 | 78900 | 77 |
| 277 | 20240118 | 145000 | 13685115400 | 78900 | 79400 | 79400 | 78900 | 184 |
| 278 | 20240118 | 144900 | 13670566700 | 79400 | 78900 | 79400 | 78900 | 747 |
| 279 | 20240118 | 144800 | 13611433100 | 79000 | 78800 | 79000 | 78800 | 204 |
| 280 | 20240118 | 144700 | 13595346400 | 78800 | 78800 | 78900 | 78800 | 292 |
| 281 | 20240118 | 144600 | 13572335100 | 78800 | 79000 | 79000 | 78800 | 676 |
| 282 | 20240118 | 144500 | 13518990600 | 79000 | 79200 | 79200 | 79000 | 464 |
| 283 | 20240118 | 144400 | 13482280100 | 79300 | 78900 | 79400 | 78900 | 3445 |
| 284 | 20240118 | 144300 | 13209621600 | 78800 | 78800 | 78900 | 78800 | 411 |
| 285 | 20240118 | 144200 | 13177196500 | 78800 | 78800 | 79000 | 78800 | 597 |
| 286 | 20240118 | 144100 | 13130136200 | 78700 | 78600 | 78800 | 78600 | 147 |
| 287 | 20240118 | 144000 | 13118570100 | 78700 | 78700 | 78800 | 78600 | 268 |
| 288 | 20240118 | 143900 | 13097479000 | 78800 | 78700 | 78800 | 78600 | 369 |
| 289 | 20240118 | 143800 | 13068442500 | 78700 | 78700 | 78800 | 78700 | 128 |
| 290 | 20240118 | 143700 | 13058361500 | 78700 | 78600 | 78900 | 78600 | 565 |
| 291 | 20240118 | 143600 | 13013877500 | 78700 | 78600 | 78700 | 78600 | 286 |
| 292 | 20240118 | 143500 | 12991394400 | 78600 | 78700 | 78700 | 78600 | 981 |
| 293 | 20240118 | 143400 | 12914206900 | 78700 | 78700 | 78800 | 78700 | 306 |
| 294 | 20240118 | 143300 | 12890123400 | 78800 | 78900 | 78900 | 78700 | 361 |
| 295 | 20240118 | 143200 | 12861677100 | 78800 | 79000 | 79000 | 78800 | 2331 |
| 296 | 20240118 | 143100 | 12677747000 | 79000 | 79000 | 79100 | 78900 | 1249 |
| 297 | 20240118 | 143000 | 12579124700 | 79000 | 78800 | 79000 | 78800 | 1831 |
| 298 | 20240118 | 142900 | 12434561200 | 78900 | 79000 | 79000 | 78800 | 188 |
| 299 | 20240118 | 142800 | 12419731600 | 78900 | 79000 | 79100 | 78900 | 274 |
| 300 | 20240118 | 142700 | 12398081100 | 79000 | 78800 | 79100 | 78800 | 997 |
| 301 | 20240118 | 142600 | 12319410800 | 78800 | 78800 | 78900 | 78800 | 142 |
| 302 | 20240118 | 142500 | 12308217000 | 78900 | 78900 | 79000 | 78900 | 378 |
| 303 | 20240118 | 142400 | 12278380600 | 78900 | 79000 | 79100 | 78900 | 684 |
| 304 | 20240118 | 142300 | 12224324400 | 79000 | 78900 | 79000 | 78800 | 1031 |
| 305 | 20240118 | 142200 | 12142963600 | 78900 | 78800 | 78900 | 78800 | 255 |
| 306 | 20240118 | 142100 | 12122854900 | 78800 | 78800 | 79000 | 78700 | 497 |
| 307 | 20240118 | 142000 | 12083667500 | 78800 | 78700 | 78800 | 78700 | 800 |
| 308 | 20240118 | 141900 | 12020657100 | 78700 | 78700 | 78800 | 78700 | 273 |
| 309 | 20240118 | 141800 | 11999169200 | 78700 | 78800 | 78900 | 78700 | 431 |
| 310 | 20240118 | 141700 | 11965220700 | 78800 | 78900 | 78900 | 78800 | 314 |
| 311 | 20240118 | 141600 | 11940471100 | 78900 | 78800 | 79000 | 78800 | 464 |
| 312 | 20240118 | 141500 | 11903881000 | 78800 | 78900 | 79000 | 78800 | 340 |
| 313 | 20240118 | 141400 | 11877057200 | 78800 | 78900 | 79100 | 78800 | 411 |
| 314 | 20240118 | 141300 | 11844617600 | 78900 | 78800 | 79100 | 78800 | 1518 |
| 315 | 20240118 | 141200 | 11724835500 | 78900 | 78700 | 78900 | 78700 | 648 |
| 316 | 20240118 | 141100 | 11673785100 | 78800 | 78800 | 78900 | 78700 | 429 |
| 317 | 20240118 | 141000 | 11639975600 | 78800 | 78800 | 79000 | 78800 | 394 |
| 318 | 20240118 | 140900 | 11608896200 | 78800 | 78700 | 78900 | 78600 | 1095 |
| 319 | 20240118 | 140800 | 11522635900 | 78600 | 78600 | 78700 | 78600 | 325 |
| 320 | 20240118 | 140700 | 11497067700 | 78700 | 78600 | 78800 | 78600 | 246 |
| 321 | 20240118 | 140600 | 11477706600 | 78600 | 78800 | 78800 | 78600 | 258 |
| 322 | 20240118 | 140500 | 11457401000 | 78800 | 79000 | 79000 | 78700 | 322 |
| 323 | 20240118 | 140400 | 11431997300 | 78900 | 78700 | 78900 | 78600 | 1186 |
| 324 | 20240118 | 140300 | 11338569300 | 78700 | 78900 | 78900 | 78700 | 124 |
| 325 | 20240118 | 140200 | 11328802800 | 78900 | 78900 | 79000 | 78800 | 112 |
| 326 | 20240118 | 140100 | 11319973200 | 78900 | 78600 | 79000 | 78600 | 703 |
| 327 | 20240118 | 140000 | 11264606800 | 78500 | 78700 | 78700 | 78400 | 481 |
| 328 | 20240118 | 135900 | 11226830100 | 78600 | 78400 | 78600 | 78300 | 486 |
| 329 | 20240118 | 135800 | 11188681200 | 78300 | 78300 | 78600 | 78300 | 93 |
| 330 | 20240118 | 135700 | 11181387700 | 78300 | 78400 | 78500 | 78300 | 242 |
| 331 | 20240118 | 135600 | 11162411300 | 78400 | 78100 | 78700 | 78000 | 2039 |
| 332 | 20240118 | 135500 | 11002851100 | 78100 | 78300 | 78300 | 78100 | 2970 |
| 333 | 20240118 | 135400 | 10770762700 | 78300 | 78300 | 78400 | 78200 | 455 |
| 334 | 20240118 | 135300 | 10735141800 | 78300 | 78200 | 78300 | 78200 | 150 |
| 335 | 20240118 | 135200 | 10723409500 | 78300 | 78200 | 78400 | 78200 | 593 |
| 336 | 20240118 | 135100 | 10677034300 | 78300 | 78300 | 78400 | 78200 | 446 |
| 337 | 20240118 | 135000 | 10642113100 | 78400 | 78300 | 78400 | 78300 | 191 |
| 338 | 20240118 | 134900 | 10627150600 | 78400 | 78300 | 78400 | 78200 | 223 |
| 339 | 20240118 | 134800 | 10609692500 | 78300 | 78300 | 78300 | 78200 | 637 |
| 340 | 20240118 | 134700 | 10559829300 | 78200 | 78300 | 78300 | 78200 | 335 |
| 341 | 20240118 | 134600 | 10533627300 | 78300 | 78300 | 78300 | 78200 | 254 |
| 342 | 20240118 | 134500 | 10513762500 | 78200 | 78300 | 78300 | 78200 | 211 |
| 343 | 20240118 | 134400 | 10497258000 | 78300 | 78400 | 78400 | 78200 | 526 |
| 344 | 20240118 | 134300 | 10456076000 | 78300 | 78300 | 78300 | 78300 | 264 |
| 345 | 20240118 | 134200 | 10435404800 | 78300 | 78200 | 78300 | 78200 | 712 |
| 346 | 20240118 | 134100 | 10379683800 | 78300 | 78300 | 78400 | 78200 | 1190 |
| 347 | 20240118 | 134000 | 10286591600 | 78300 | 78300 | 78500 | 78200 | 1678 |
| 348 | 20240118 | 133900 | 10155257700 | 78300 | 78300 | 78700 | 78300 | 183 |
| 349 | 20240118 | 133800 | 10140923500 | 78800 | 78300 | 78900 | 78200 | 1509 |
| 350 | 20240118 | 133700 | 10022426800 | 78300 | 78400 | 78400 | 78300 | 2528 |
| 351 | 20240118 | 133600 | 9824327900 | 78400 | 78500 | 78500 | 78400 | 1259 |
| 352 | 20240118 | 133500 | 9725524400 | 78500 | 78500 | 78600 | 78500 | 392 |
| 353 | 20240118 | 133400 | 9694725200 | 78500 | 78600 | 78700 | 78500 | 483 |
| 354 | 20240118 | 133300 | 9656766900 | 78600 | 78500 | 78700 | 78500 | 581 |
| 355 | 20240118 | 133200 | 9611122600 | 78500 | 78600 | 78700 | 78500 | 361 |
| 356 | 20240118 | 133100 | 9582747800 | 78600 | 78600 | 78700 | 78500 | 587 |
| 357 | 20240118 | 133000 | 9536620000 | 78500 | 78600 | 78600 | 78500 | 368 |
| 358 | 20240118 | 132900 | 9507706500 | 78500 | 78500 | 78600 | 78500 | 669 |
| 359 | 20240118 | 132800 | 9455189600 | 78500 | 78600 | 78700 | 78500 | 1938 |
| 360 | 20240118 | 132700 | 9302904700 | 78700 | 78600 | 78700 | 78600 | 256 |
| 361 | 20240118 | 132600 | 9282782600 | 78600 | 78700 | 78800 | 78600 | 849 |
| 362 | 20240118 | 132500 | 9215968000 | 78800 | 78800 | 78800 | 78700 | 782 |
| 363 | 20240118 | 132400 | 9154423600 | 78700 | 78800 | 78800 | 78700 | 1145 |
| 364 | 20240118 | 132300 | 9064214800 | 78900 | 78800 | 78900 | 78800 | 278 |
| 365 | 20240118 | 132200 | 9042301000 | 78800 | 78900 | 78900 | 78800 | 490 |
| 366 | 20240118 | 132100 | 9003642400 | 78900 | 79000 | 79000 | 78900 | 230 |
| 367 | 20240118 | 132000 | 8985484700 | 78900 | 78900 | 78900 | 78900 | 333 |
| 368 | 20240118 | 131900 | 8959211000 | 78800 | 78800 | 78900 | 78800 | 1012 |
| 369 | 20240118 | 131800 | 8879401900 | 78800 | 78800 | 78900 | 78800 | 779 |
| 370 | 20240118 | 131700 | 8818006600 | 78800 | 78800 | 78900 | 78800 | 233 |
| 371 | 20240118 | 131600 | 8799646100 | 78900 | 78900 | 79000 | 78800 | 884 |
| 372 | 20240118 | 131500 | 8729900000 | 79000 | 79000 | 79100 | 79000 | 1046 |
| 373 | 20240118 | 131400 | 8647263800 | 79000 | 79100 | 79100 | 79000 | 690 |
| 374 | 20240118 | 131300 | 8592698500 | 79100 | 79100 | 79200 | 79100 | 237 |
| 375 | 20240118 | 131200 | 8573951700 | 79200 | 79200 | 79300 | 79100 | 504 |
| 376 | 20240118 | 131100 | 8534039600 | 79200 | 79300 | 79300 | 79200 | 113 |
| 377 | 20240118 | 131000 | 8525085800 | 79300 | 79200 | 79300 | 79200 | 44 |
| 378 | 20240118 | 130900 | 8521600500 | 79200 | 79200 | 79300 | 79200 | 275 |
| 379 | 20240118 | 130800 | 8499803200 | 79200 | 79200 | 79300 | 79200 | 289 |
| 380 | 20240118 | 130700 | 8476904300 | 79200 | 79300 | 79400 | 79200 | 313 |
| 381 | 20240118 | 130600 | 8452094300 | 79300 | 79400 | 79400 | 79300 | 223 |
| 382 | 20240118 | 130500 | 8434405000 | 79300 | 79400 | 79400 | 79300 | 99 |
| 383 | 20240118 | 130400 | 8426551100 | 79400 | 79400 | 79400 | 79400 | 216 |
| 384 | 20240118 | 130300 | 8409400700 | 79400 | 79500 | 79500 | 79400 | 220 |
| 385 | 20240118 | 130200 | 8391928700 | 79500 | 79400 | 79600 | 79400 | 235 |
| 386 | 20240118 | 130100 | 8373245200 | 79400 | 79400 | 79500 | 79400 | 106 |
| 387 | 20240118 | 130000 | 8364828600 | 79400 | 79400 | 79500 | 79400 | 67 |
| 388 | 20240118 | 125900 | 8359508700 | 79400 | 79500 | 79500 | 79400 | 69 |
| 389 | 20240118 | 125800 | 8354026200 | 79500 | 79400 | 79500 | 79400 | 106 |
| 390 | 20240118 | 125700 | 8345608200 | 79400 | 79500 | 79500 | 79400 | 527 |
| 391 | 20240118 | 125600 | 8303749200 | 79500 | 79500 | 79600 | 79500 | 53 |
| 392 | 20240118 | 125500 | 8299534400 | 79500 | 79500 | 79600 | 79400 | 225 |
| 393 | 20240118 | 125400 | 8281653200 | 79500 | 79500 | 79500 | 79400 | 386 |
| 394 | 20240118 | 125300 | 8250970200 | 79500 | 79600 | 79700 | 79400 | 891 |
| 395 | 20240118 | 125200 | 8180103800 | 79700 | 79500 | 79700 | 79500 | 344 |
| 396 | 20240118 | 125100 | 8152742700 | 79500 | 79500 | 79600 | 79500 | 414 |
| 397 | 20240118 | 125000 | 8119817100 | 79500 | 79600 | 79600 | 79500 | 93 |
| 398 | 20240118 | 124900 | 8112423200 | 79500 | 79600 | 79700 | 79500 | 53 |
| 399 | 20240118 | 124800 | 8108207200 | 79600 | 79500 | 79600 | 79500 | 103 |
| 400 | 20240118 | 124700 | 8100011400 | 79500 | 79500 | 79600 | 79500 | 96 |
| 401 | 20240118 | 124600 | 8092379300 | 79500 | 79500 | 79600 | 79500 | 415 |
| 402 | 20240118 | 124500 | 8059385800 | 79500 | 79500 | 79600 | 79500 | 227 |
| 403 | 20240118 | 124400 | 8041335800 | 79500 | 79600 | 79600 | 79500 | 277 |
| 404 | 20240118 | 124300 | 8019289100 | 79500 | 79600 | 79600 | 79500 | 120 |
| 405 | 20240118 | 124200 | 8009746000 | 79600 | 79600 | 79700 | 79600 | 81 |
| 406 | 20240118 | 124100 | 8003296400 | 79700 | 79700 | 79700 | 79600 | 124 |
| 407 | 20240118 | 124000 | 7993419600 | 79600 | 79500 | 79800 | 79500 | 435 |
| 408 | 20240118 | 123900 | 7958759800 | 79500 | 79600 | 79700 | 79500 | 99 |
| 409 | 20240118 | 123800 | 7950886900 | 79700 | 79600 | 79700 | 79500 | 291 |
| 410 | 20240118 | 123700 | 7927744600 | 79500 | 79500 | 79600 | 79500 | 38 |
| 411 | 20240118 | 123600 | 7924723300 | 79600 | 79500 | 79600 | 79500 | 116 |
| 412 | 20240118 | 123500 | 7915497100 | 79500 | 79600 | 79600 | 79500 | 87 |
| 413 | 20240118 | 123400 | 7908579200 | 79600 | 79500 | 79600 | 79500 | 264 |
| 414 | 20240118 | 123300 | 7887586900 | 79600 | 79500 | 79600 | 79500 | 48 |
| 415 | 20240118 | 123200 | 7883770700 | 79500 | 79500 | 79600 | 79500 | 70 |
| 416 | 20240118 | 123100 | 7878205600 | 79500 | 79400 | 79600 | 79400 | 86 |
| 417 | 20240118 | 123000 | 7871370000 | 79400 | 79500 | 79600 | 79400 | 108 |
| 418 | 20240118 | 122900 | 7862784400 | 79500 | 79600 | 79600 | 79500 | 69 |
| 419 | 20240118 | 122800 | 7857298800 | 79500 | 79600 | 79600 | 79500 | 83 |
| 420 | 20240118 | 122700 | 7850696900 | 79500 | 79500 | 79600 | 79500 | 102 |
| 421 | 20240118 | 122600 | 7842585300 | 79500 | 79500 | 79500 | 79500 | 53 |
| 422 | 20240118 | 122500 | 7838371800 | 79700 | 79500 | 79700 | 79500 | 71 |
| 423 | 20240118 | 122400 | 7832727100 | 79500 | 79800 | 79800 | 79500 | 206 |
| 424 | 20240118 | 122300 | 7816344400 | 79700 | 79600 | 79700 | 79500 | 965 |
| 425 | 20240118 | 122200 | 7739586200 | 79700 | 79700 | 79800 | 79700 | 336 |
| 426 | 20240118 | 122100 | 7712793400 | 79600 | 79600 | 79700 | 79600 | 183 |
| 427 | 20240118 | 122000 | 7698218300 | 79600 | 79600 | 79700 | 79600 | 159 |
| 428 | 20240118 | 121900 | 7685558800 | 79600 | 79600 | 79700 | 79600 | 282 |
| 429 | 20240118 | 121800 | 7663111400 | 79700 | 79700 | 79800 | 79600 | 317 |
| 430 | 20240118 | 121700 | 7637846500 | 79700 | 79700 | 79800 | 79700 | 94 |
| 431 | 20240118 | 121600 | 7630351100 | 79700 | 79700 | 79700 | 79700 | 204 |
| 432 | 20240118 | 121500 | 7614092300 | 79700 | 79700 | 79700 | 79700 | 29 |
| 433 | 20240118 | 121400 | 7611781000 | 79700 | 79800 | 79800 | 79700 | 242 |
| 434 | 20240118 | 121300 | 7592477800 | 79800 | 79800 | 79800 | 79800 | 47 |
| 435 | 20240118 | 121200 | 7588727200 | 79800 | 79900 | 79900 | 79800 | 71 |
| 436 | 20240118 | 121100 | 7583059800 | 79800 | 79800 | 79900 | 79800 | 108 |
| 437 | 20240118 | 121000 | 7574439500 | 79800 | 79900 | 79900 | 79800 | 51 |
| 438 | 20240118 | 120900 | 7570366200 | 79800 | 79800 | 79800 | 79800 | 89 |
| 439 | 20240118 | 120800 | 7563264000 | 79800 | 79800 | 79900 | 79800 | 125 |
| 440 | 20240118 | 120700 | 7553288300 | 79800 | 79800 | 79900 | 79800 | 118 |
| 441 | 20240118 | 120600 | 7543868600 | 79800 | 79800 | 79900 | 79800 | 33 |
| 442 | 20240118 | 120500 | 7541234900 | 79800 | 79800 | 79900 | 79700 | 209 |
| 443 | 20240118 | 120400 | 7524559400 | 79800 | 80100 | 80100 | 79800 | 2019 |
| 444 | 20240118 | 120300 | 7363049900 | 80000 | 80100 | 80100 | 80000 | 186 |
| 445 | 20240118 | 120200 | 7348165200 | 80000 | 80100 | 80100 | 80000 | 115 |
| 446 | 20240118 | 120100 | 7338958600 | 80100 | 80000 | 80100 | 80000 | 452 |
| 447 | 20240118 | 120000 | 7302781000 | 80000 | 80100 | 80100 | 80000 | 586 |
| 448 | 20240118 | 115900 | 7255879000 | 80100 | 80100 | 80100 | 80000 | 677 |
| 449 | 20240118 | 115800 | 7201713200 | 80000 | 80100 | 80100 | 80000 | 262 |
| 450 | 20240118 | 115700 | 7180748800 | 80000 | 80100 | 80200 | 80000 | 808 |
| 451 | 20240118 | 115600 | 7116021700 | 80200 | 80200 | 80200 | 80100 | 487 |
| 452 | 20240118 | 115500 | 7076979600 | 80300 | 80400 | 80400 | 80200 | 597 |
| 453 | 20240118 | 115400 | 7029040200 | 80400 | 80500 | 80500 | 80300 | 293 |
| 454 | 20240118 | 115300 | 7005480400 | 80500 | 80500 | 80600 | 80400 | 98 |
| 455 | 20240118 | 115200 | 6997593600 | 80600 | 80500 | 80600 | 80400 | 92 |
| 456 | 20240118 | 115100 | 6990189000 | 80500 | 80400 | 80700 | 80400 | 122 |
| 457 | 20240118 | 115000 | 6980358300 | 80500 | 80500 | 80600 | 80400 | 90 |
| 458 | 20240118 | 114900 | 6973113300 | 80500 | 80500 | 80600 | 80400 | 297 |
| 459 | 20240118 | 114800 | 6949227000 | 80600 | 80600 | 80600 | 80400 | 99 |
| 460 | 20240118 | 114700 | 6941255400 | 80600 | 80400 | 80700 | 80300 | 264 |
| 461 | 20240118 | 114600 | 6920027700 | 80400 | 80400 | 80500 | 80400 | 181 |
| 462 | 20240118 | 114500 | 6905468700 | 80500 | 80700 | 80700 | 80400 | 388 |
| 463 | 20240118 | 114400 | 6874262300 | 80700 | 80700 | 80700 | 80400 | 89 |
| 464 | 20240118 | 114300 | 6867089700 | 80600 | 80500 | 80700 | 80400 | 156 |
| 465 | 20240118 | 114200 | 6854524100 | 80500 | 80500 | 80500 | 80400 | 133 |
| 466 | 20240118 | 114100 | 6843825300 | 80600 | 80400 | 80600 | 80400 | 54 |
| 467 | 20240118 | 114000 | 6839475700 | 80400 | 80400 | 80500 | 80400 | 470 |
| 468 | 20240118 | 113900 | 6801678500 | 80500 | 80600 | 80600 | 80400 | 457 |
| 469 | 20240118 | 113800 | 6764889000 | 80600 | 80600 | 80700 | 80500 | 110 |
| 470 | 20240118 | 113700 | 6756028200 | 80600 | 80700 | 80800 | 80600 | 148 |
| 471 | 20240118 | 113600 | 6744089100 | 80700 | 80700 | 80800 | 80700 | 336 |
| 472 | 20240118 | 113500 | 6716956600 | 80600 | 80700 | 80800 | 80600 | 369 |
| 473 | 20240118 | 113400 | 6687186200 | 80800 | 80500 | 80800 | 80500 | 119 |
| 474 | 20240118 | 113300 | 6677587900 | 80600 | 80600 | 80700 | 80500 | 87 |
| 475 | 20240118 | 113200 | 6670577200 | 80600 | 80500 | 80700 | 80500 | 123 |
| 476 | 20240118 | 113100 | 6660666200 | 80700 | 80700 | 80700 | 80500 | 151 |
| 477 | 20240118 | 113000 | 6648494500 | 80700 | 80700 | 80700 | 80500 | 73 |
| 478 | 20240118 | 112900 | 6642607400 | 80600 | 80700 | 80700 | 80500 | 142 |
| 479 | 20240118 | 112800 | 6631155600 | 80500 | 80600 | 80700 | 80500 | 225 |
| 480 | 20240118 | 112700 | 6613031200 | 80500 | 80700 | 80700 | 80500 | 118 |
| 481 | 20240118 | 112600 | 6603518100 | 80700 | 80800 | 80800 | 80600 | 72 |
| 482 | 20240118 | 112500 | 6597709400 | 80700 | 80600 | 80800 | 80500 | 143 |
| 483 | 20240118 | 112400 | 6586177700 | 80600 | 80500 | 80600 | 80400 | 156 |
| 484 | 20240118 | 112300 | 6573623400 | 80500 | 80400 | 80600 | 80400 | 163 |
| 485 | 20240118 | 112200 | 6560499600 | 80500 | 80500 | 80600 | 80400 | 212 |
| 486 | 20240118 | 112100 | 6543433700 | 80500 | 80400 | 80500 | 80400 | 554 |
| 487 | 20240118 | 112000 | 6498885600 | 80400 | 80500 | 80600 | 80400 | 150 |
| 488 | 20240118 | 111900 | 6486811800 | 80400 | 80500 | 80500 | 80400 | 148 |
| 489 | 20240118 | 111800 | 6474902600 | 80500 | 80500 | 80500 | 80400 | 521 |
| 490 | 20240118 | 111700 | 6432968600 | 80600 | 80700 | 80800 | 80600 | 232 |
| 491 | 20240118 | 111600 | 6414260800 | 80700 | 80800 | 80900 | 80600 | 226 |
| 492 | 20240118 | 111500 | 6396009500 | 80800 | 80700 | 80900 | 80600 | 130 |
| 493 | 20240118 | 111400 | 6385517600 | 80800 | 80700 | 80800 | 80600 | 124 |
| 494 | 20240118 | 111300 | 6375513000 | 80700 | 80800 | 80800 | 80600 | 205 |
| 495 | 20240118 | 111200 | 6358969200 | 80900 | 80900 | 80900 | 80800 | 208 |
| 496 | 20240118 | 111100 | 6342153700 | 80900 | 80900 | 81000 | 80800 | 68 |
| 497 | 20240118 | 111000 | 6336651900 | 80900 | 80800 | 80900 | 80800 | 68 |
| 498 | 20240118 | 110900 | 6331152700 | 80700 | 80900 | 81100 | 80700 | 269 |
| 499 | 20240118 | 110800 | 6309393400 | 80900 | 80800 | 81000 | 80700 | 673 |
| 500 | 20240118 | 110700 | 6254991700 | 80800 | 80600 | 80900 | 80600 | 87 |
| 501 | 20240118 | 110600 | 6247965900 | 80800 | 80900 | 81000 | 80700 | 356 |
| 502 | 20240118 | 110500 | 6219204900 | 80900 | 80700 | 80900 | 80700 | 153 |
| 503 | 20240118 | 110400 | 6206834200 | 80700 | 80900 | 80900 | 80700 | 124 |
| 504 | 20240118 | 110300 | 6196809700 | 80900 | 80600 | 81000 | 80500 | 237 |
| 505 | 20240118 | 110200 | 6177673100 | 80600 | 81100 | 81100 | 80600 | 1792 |
| 506 | 20240118 | 110100 | 6032782600 | 81000 | 81300 | 81300 | 81000 | 813 |
| 507 | 20240118 | 110000 | 5966886100 | 81100 | 81100 | 81300 | 81000 | 160 |
| 508 | 20240118 | 105900 | 5953912900 | 81200 | 81200 | 81300 | 81000 | 1901 |
| 509 | 20240118 | 105800 | 5799576700 | 81200 | 81200 | 81500 | 81200 | 540 |
| 510 | 20240118 | 105700 | 5755658600 | 81200 | 81500 | 81600 | 81100 | 1842 |
| 511 | 20240118 | 105600 | 5605711100 | 81500 | 81600 | 81600 | 81400 | 1093 |
| 512 | 20240118 | 105500 | 5516596000 | 81700 | 81400 | 81700 | 81300 | 3140 |
| 513 | 20240118 | 105400 | 5260441800 | 81400 | 81200 | 81400 | 81200 | 1325 |
| 514 | 20240118 | 105300 | 5152662500 | 81200 | 81200 | 81300 | 81100 | 886 |
| 515 | 20240118 | 105200 | 5080742000 | 81200 | 81300 | 81300 | 81100 | 578 |
| 516 | 20240118 | 105100 | 5033792600 | 81300 | 81000 | 81300 | 81000 | 932 |
| 517 | 20240118 | 105000 | 4958161000 | 81000 | 80600 | 81100 | 80600 | 3557 |
| 518 | 20240118 | 104900 | 4670676800 | 80600 | 80400 | 80600 | 80300 | 607 |
| 519 | 20240118 | 104800 | 4621826300 | 80400 | 80200 | 80400 | 80100 | 319 |
| 520 | 20240118 | 104700 | 4596232200 | 80300 | 80400 | 80400 | 80200 | 302 |
| 521 | 20240118 | 104600 | 4571991200 | 80400 | 80300 | 80400 | 80200 | 130 |
| 522 | 20240118 | 104500 | 4561553900 | 80200 | 80300 | 80400 | 80200 | 222 |
| 523 | 20240118 | 104400 | 4543728200 | 80300 | 80300 | 80400 | 80200 | 306 |
| 524 | 20240118 | 104300 | 4519164900 | 80300 | 80300 | 80400 | 80200 | 174 |
| 525 | 20240118 | 104200 | 4505189500 | 80300 | 80300 | 80400 | 80200 | 132 |
| 526 | 20240118 | 104100 | 4494592100 | 80300 | 80400 | 80400 | 80200 | 456 |
| 527 | 20240118 | 104000 | 4457966900 | 80500 | 80500 | 80500 | 80300 | 173 |
| 528 | 20240118 | 103900 | 4444053000 | 80400 | 80400 | 80500 | 80300 | 300 |
| 529 | 20240118 | 103800 | 4419933800 | 80400 | 80400 | 80500 | 80300 | 288 |
| 530 | 20240118 | 103700 | 4396765800 | 80500 | 80400 | 80500 | 80300 | 257 |
| 531 | 20240118 | 103600 | 4376097600 | 80400 | 80400 | 80500 | 80300 | 93 |
| 532 | 20240118 | 103500 | 4368623100 | 80400 | 80500 | 80500 | 80300 | 195 |
| 533 | 20240118 | 103400 | 4352934900 | 80500 | 80300 | 80500 | 80300 | 233 |
| 534 | 20240118 | 103300 | 4334200900 | 80400 | 80500 | 80500 | 80400 | 203 |
| 535 | 20240118 | 103200 | 4317870300 | 80400 | 80500 | 80500 | 80400 | 188 |
| 536 | 20240118 | 103100 | 4302748100 | 80500 | 80400 | 80600 | 80400 | 276 |
| 537 | 20240118 | 103000 | 4280528700 | 80400 | 80400 | 80400 | 80300 | 377 |
| 538 | 20240118 | 102900 | 4250228200 | 80400 | 80400 | 80500 | 80300 | 197 |
| 539 | 20240118 | 102800 | 4234391800 | 80400 | 80500 | 80600 | 80400 | 989 |
| 540 | 20240118 | 102700 | 4154843400 | 80500 | 80600 | 80600 | 80500 | 184 |
| 541 | 20240118 | 102600 | 4140016200 | 80600 | 80500 | 80600 | 80500 | 481 |
| 542 | 20240118 | 102500 | 4101286400 | 80500 | 80500 | 80600 | 80400 | 1096 |
| 543 | 20240118 | 102400 | 4013050900 | 80500 | 80300 | 80500 | 80300 | 304 |
| 544 | 20240118 | 102300 | 3988598900 | 80400 | 80400 | 80400 | 80300 | 216 |
| 545 | 20240118 | 102200 | 3971241700 | 80300 | 80400 | 80400 | 80300 | 225 |
| 546 | 20240118 | 102100 | 3953170500 | 80400 | 80300 | 80400 | 80200 | 1771 |
| 547 | 20240118 | 102000 | 3810960300 | 80300 | 80400 | 80400 | 80300 | 1926 |
| 548 | 20240118 | 101900 | 3656290700 | 80400 | 80500 | 80500 | 80300 | 529 |
| 549 | 20240118 | 101800 | 3613761200 | 80400 | 80300 | 80500 | 80200 | 1027 |
| 550 | 20240118 | 101700 | 3531246400 | 80300 | 80200 | 80300 | 80100 | 259 |
| 551 | 20240118 | 101600 | 3510472800 | 80200 | 80100 | 80200 | 80100 | 358 |
| 552 | 20240118 | 101500 | 3481788800 | 80200 | 80300 | 80300 | 80100 | 372 |
| 553 | 20240118 | 101400 | 3451955000 | 80300 | 80300 | 80300 | 80200 | 249 |
| 554 | 20240118 | 101300 | 3431973500 | 80200 | 80300 | 80300 | 80200 | 161 |
| 555 | 20240118 | 101200 | 3419049500 | 80300 | 80400 | 80400 | 80200 | 422 |
| 556 | 20240118 | 101100 | 3385169800 | 80400 | 80500 | 80500 | 80300 | 1465 |
| 557 | 20240118 | 101000 | 3267373700 | 80400 | 80400 | 80500 | 80400 | 90 |
| 558 | 20240118 | 100900 | 3260132200 | 80400 | 80500 | 80500 | 80400 | 272 |
| 559 | 20240118 | 100800 | 3238240700 | 80500 | 80400 | 80500 | 80400 | 300 |
| 560 | 20240118 | 100700 | 3214112400 | 80500 | 80400 | 80500 | 80300 | 325 |
| 561 | 20240118 | 100600 | 3187984500 | 80400 | 80400 | 80400 | 80300 | 431 |
| 562 | 20240118 | 100500 | 3153343200 | 80400 | 80200 | 80400 | 80200 | 1309 |
| 563 | 20240118 | 100400 | 3048168000 | 80300 | 80300 | 80300 | 80200 | 558 |
| 564 | 20240118 | 100300 | 3003370200 | 80300 | 80000 | 80300 | 79900 | 1401 |
| 565 | 20240118 | 100200 | 2891092600 | 80100 | 80100 | 80100 | 80000 | 229 |
| 566 | 20240118 | 100100 | 2872751000 | 80100 | 80100 | 80100 | 79900 | 174 |
| 567 | 20240118 | 100000 | 2858832600 | 80100 | 79900 | 80100 | 79800 | 947 |
| 568 | 20240118 | 095900 | 2783112900 | 79800 | 79900 | 79900 | 79800 | 740 |
| 569 | 20240118 | 095800 | 2724046500 | 79900 | 79900 | 79900 | 79700 | 245 |
| 570 | 20240118 | 095700 | 2704495700 | 79900 | 79800 | 79900 | 79600 | 219 |
| 571 | 20240118 | 095600 | 2687031000 | 79800 | 79600 | 79800 | 79600 | 544 |
| 572 | 20240118 | 095500 | 2643671000 | 79600 | 79700 | 79700 | 79600 | 198 |
| 573 | 20240118 | 095400 | 2627903000 | 79600 | 79700 | 79700 | 79600 | 164 |
| 574 | 20240118 | 095300 | 2614843800 | 79500 | 79700 | 79700 | 79500 | 347 |
| 575 | 20240118 | 095200 | 2587212600 | 79700 | 79600 | 79900 | 79500 | 215 |
| 576 | 20240118 | 095100 | 2570084900 | 79600 | 79600 | 79800 | 79600 | 95 |
| 577 | 20240118 | 095000 | 2562517100 | 79600 | 79700 | 79700 | 79500 | 319 |
| 578 | 20240118 | 094900 | 2537116300 | 79700 | 79700 | 79800 | 79700 | 401 |
| 579 | 20240118 | 094800 | 2505145200 | 79800 | 79900 | 79900 | 79600 | 1086 |
| 580 | 20240118 | 094700 | 2418581400 | 79900 | 80000 | 80000 | 79800 | 452 |
| 581 | 20240118 | 094600 | 2382480700 | 80000 | 79900 | 80100 | 79900 | 216 |
| 582 | 20240118 | 094500 | 2365206800 | 80000 | 80000 | 80000 | 79800 | 386 |
| 583 | 20240118 | 094400 | 2334351000 | 80000 | 80000 | 80100 | 79800 | 2361 |
| 584 | 20240118 | 094300 | 2145498000 | 80000 | 80100 | 80100 | 79900 | 621 |
| 585 | 20240118 | 094200 | 2095792800 | 80100 | 79900 | 80100 | 79900 | 1484 |
| 586 | 20240118 | 094100 | 1977157400 | 79900 | 79700 | 80000 | 79700 | 683 |
| 587 | 20240118 | 094000 | 1922590800 | 79700 | 79500 | 79700 | 79500 | 191 |
| 588 | 20240118 | 093900 | 1907390300 | 79500 | 79500 | 79700 | 79400 | 111 |
| 589 | 20240118 | 093800 | 1898573600 | 79600 | 79500 | 79600 | 79400 | 296 |
| 590 | 20240118 | 093700 | 1875042400 | 79500 | 79400 | 79500 | 79400 | 89 |
| 591 | 20240118 | 093600 | 1867974700 | 79400 | 79500 | 79500 | 79400 | 142 |
| 592 | 20240118 | 093500 | 1856694800 | 79500 | 79400 | 79500 | 79300 | 144 |
| 593 | 20240118 | 093400 | 1845268800 | 79300 | 79400 | 79500 | 79300 | 417 |
| 594 | 20240118 | 093300 | 1812173400 | 79300 | 79200 | 79300 | 79100 | 630 |
| 595 | 20240118 | 093200 | 1762280400 | 79100 | 79000 | 79100 | 79000 | 92 |
| 596 | 20240118 | 093100 | 1755008300 | 79100 | 79000 | 79100 | 79000 | 181 |
| 597 | 20240118 | 093000 | 1740708500 | 78900 | 79200 | 79200 | 78900 | 48 |
| 598 | 20240118 | 092900 | 1736917800 | 79000 | 79000 | 79000 | 78900 | 144 |
| 599 | 20240118 | 092800 | 1725552700 | 79000 | 79100 | 79200 | 78900 | 127 |
| 600 | 20240118 | 092700 | 1715511800 | 79200 | 79000 | 79200 | 79000 | 31 |
| 601 | 20240118 | 092600 | 1713060300 | 79000 | 79000 | 79000 | 78900 | 621 |
| 602 | 20240118 | 092500 | 1664006500 | 79100 | 79000 | 79200 | 79000 | 208 |
| 603 | 20240118 | 092400 | 1647550800 | 79100 | 79000 | 79200 | 79000 | 140 |
| 604 | 20240118 | 092300 | 1636478200 | 79000 | 79100 | 79100 | 79000 | 95 |
| 605 | 20240118 | 092200 | 1628967500 | 79100 | 79100 | 79100 | 79000 | 236 |
| 606 | 20240118 | 092100 | 1610314600 | 79100 | 79000 | 79100 | 79000 | 689 |
| 607 | 20240118 | 092000 | 1555852900 | 79100 | 79000 | 79100 | 79000 | 57 |
| 608 | 20240118 | 091900 | 1551347900 | 79100 | 79300 | 79300 | 79000 | 404 |
| 609 | 20240118 | 091800 | 1519391000 | 79200 | 79300 | 79300 | 79200 | 173 |
| 610 | 20240118 | 091700 | 1505678800 | 79300 | 79900 | 79900 | 79200 | 400 |
| 611 | 20240118 | 091600 | 1473949100 | 80100 | 79500 | 80100 | 79500 | 343 |
| 612 | 20240118 | 091500 | 1446628700 | 79500 | 79200 | 79700 | 79200 | 955 |
| 613 | 20240118 | 091400 | 1370849800 | 79200 | 79200 | 79300 | 79100 | 197 |
| 614 | 20240118 | 091300 | 1355247000 | 79200 | 78800 | 79300 | 78700 | 387 |
| 615 | 20240118 | 091200 | 1324665800 | 78800 | 78900 | 79200 | 78800 | 883 |
| 616 | 20240118 | 091100 | 1254890500 | 78900 | 78400 | 78900 | 78400 | 236 |
| 617 | 20240118 | 091000 | 1236302000 | 78600 | 78800 | 78800 | 78400 | 252 |
| 618 | 20240118 | 090900 | 1216525700 | 78300 | 78300 | 78800 | 78100 | 1232 |
| 619 | 20240118 | 090800 | 1120088500 | 78300 | 78500 | 78600 | 78100 | 1476 |
| 620 | 20240118 | 090700 | 1004465100 | 78500 | 79000 | 79200 | 78500 | 2030 |
| 621 | 20240118 | 090600 | 844278000 | 79200 | 79400 | 79400 | 79100 | 1188 |
| 622 | 20240118 | 090500 | 750243300 | 79400 | 79500 | 79500 | 79400 | 457 |
| 623 | 20240118 | 090400 | 713937500 | 79500 | 79800 | 79800 | 79400 | 383 |
| 624 | 20240118 | 090300 | 683456600 | 79700 | 79800 | 79800 | 79400 | 1043 |
| 625 | 20240118 | 090200 | 600440200 | 79800 | 80300 | 80300 | 79700 | 1793 |
| 626 | 20240118 | 090100 | 457024600 | 80300 | 79800 | 80300 | 79800 | 1054 |
| 627 | 20240118 | 090000 | 372796800 | 79900 | 79500 | 80800 | 79500 | 4547 |