35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 3 | 20240118 | 185700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 4 | 20240118 | 185600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 5 | 20240118 | 185500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 6 | 20240118 | 185400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 7 | 20240118 | 185300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 8 | 20240118 | 185200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 9 | 20240118 | 185100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 10 | 20240118 | 185000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 11 | 20240118 | 184900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 12 | 20240118 | 184800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 13 | 20240118 | 184700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 14 | 20240118 | 184600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 15 | 20240118 | 184500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 16 | 20240118 | 184400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 17 | 20240118 | 184300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 18 | 20240118 | 184200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 19 | 20240118 | 184100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 20 | 20240118 | 184000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 21 | 20240118 | 183900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 22 | 20240118 | 183800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 23 | 20240118 | 183700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 24 | 20240118 | 183600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 25 | 20240118 | 183500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 26 | 20240118 | 183400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 27 | 20240118 | 183300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 28 | 20240118 | 183200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 29 | 20240118 | 183100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 30 | 20240118 | 183000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 31 | 20240118 | 182900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 32 | 20240118 | 182800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 33 | 20240118 | 182700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 34 | 20240118 | 182600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 35 | 20240118 | 182500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 36 | 20240118 | 182400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 37 | 20240118 | 182300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 38 | 20240118 | 182200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 39 | 20240118 | 182100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 40 | 20240118 | 182000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 41 | 20240118 | 181900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 42 | 20240118 | 181800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 43 | 20240118 | 181700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 44 | 20240118 | 181600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 45 | 20240118 | 181500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 46 | 20240118 | 181400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 47 | 20240118 | 181300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 48 | 20240118 | 181200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 49 | 20240118 | 181100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 50 | 20240118 | 181000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 51 | 20240118 | 180900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 52 | 20240118 | 180800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 53 | 20240118 | 180700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 54 | 20240118 | 180600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 55 | 20240118 | 180500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 56 | 20240118 | 180400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 57 | 20240118 | 180300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 58 | 20240118 | 180200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 59 | 20240118 | 180100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 60 | 20240118 | 180000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 61 | 20240118 | 175900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 62 | 20240118 | 175800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 63 | 20240118 | 175700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 64 | 20240118 | 175600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 65 | 20240118 | 175500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 66 | 20240118 | 175400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 67 | 20240118 | 175300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 68 | 20240118 | 175200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 69 | 20240118 | 175100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 70 | 20240118 | 175000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 71 | 20240118 | 174900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 72 | 20240118 | 174800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 73 | 20240118 | 174700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 74 | 20240118 | 174600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 75 | 20240118 | 174500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 76 | 20240118 | 174400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 77 | 20240118 | 174300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 78 | 20240118 | 174200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 79 | 20240118 | 174100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 80 | 20240118 | 174000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 81 | 20240118 | 173900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 82 | 20240118 | 173800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 83 | 20240118 | 173700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 84 | 20240118 | 173600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 85 | 20240118 | 173500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 86 | 20240118 | 173400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 87 | 20240118 | 173300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 88 | 20240118 | 173200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 89 | 20240118 | 173100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 90 | 20240118 | 173000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 91 | 20240118 | 172900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 92 | 20240118 | 172800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 93 | 20240118 | 172700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 94 | 20240118 | 172600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 95 | 20240118 | 172500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 96 | 20240118 | 172400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 97 | 20240118 | 172300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 98 | 20240118 | 172200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 99 | 20240118 | 172100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 100 | 20240118 | 172000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 101 | 20240118 | 171900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 102 | 20240118 | 171800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 103 | 20240118 | 171700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 104 | 20240118 | 171600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 105 | 20240118 | 171500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 106 | 20240118 | 171400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 107 | 20240118 | 171300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 108 | 20240118 | 171200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 109 | 20240118 | 171100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 110 | 20240118 | 171000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 111 | 20240118 | 170900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 112 | 20240118 | 170800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 113 | 20240118 | 170700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 114 | 20240118 | 170600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 115 | 20240118 | 170500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 116 | 20240118 | 170400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 117 | 20240118 | 170300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 118 | 20240118 | 170200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 119 | 20240118 | 170100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 120 | 20240118 | 170000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 121 | 20240118 | 165900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 122 | 20240118 | 165800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 123 | 20240118 | 165700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 124 | 20240118 | 165600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 125 | 20240118 | 165500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 126 | 20240118 | 165400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 127 | 20240118 | 165300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 128 | 20240118 | 165200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 129 | 20240118 | 165100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 130 | 20240118 | 165000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 131 | 20240118 | 164900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 132 | 20240118 | 164800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 133 | 20240118 | 164700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 134 | 20240118 | 164600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 135 | 20240118 | 164500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 136 | 20240118 | 164400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 137 | 20240118 | 164300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 138 | 20240118 | 164200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 139 | 20240118 | 164100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 140 | 20240118 | 164000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 141 | 20240118 | 163900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 142 | 20240118 | 163800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 143 | 20240118 | 163700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 144 | 20240118 | 163600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 145 | 20240118 | 163500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 146 | 20240118 | 163400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 147 | 20240118 | 163300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 148 | 20240118 | 163200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 149 | 20240118 | 163100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 150 | 20240118 | 163000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 151 | 20240118 | 162900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 152 | 20240118 | 162800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 153 | 20240118 | 162700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 154 | 20240118 | 162600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 155 | 20240118 | 162500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 156 | 20240118 | 162400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 157 | 20240118 | 162300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 158 | 20240118 | 162200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 159 | 20240118 | 162100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 160 | 20240118 | 162000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 161 | 20240118 | 161900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 162 | 20240118 | 161800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 163 | 20240118 | 161700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 164 | 20240118 | 161600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 165 | 20240118 | 161500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 166 | 20240118 | 161400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 167 | 20240118 | 161300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 168 | 20240118 | 161200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 169 | 20240118 | 161100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 170 | 20240118 | 161000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 171 | 20240118 | 160900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 172 | 20240118 | 160800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 173 | 20240118 | 160700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 174 | 20240118 | 160600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 175 | 20240118 | 160500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 176 | 20240118 | 160400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 177 | 20240118 | 160300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 178 | 20240118 | 160200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 179 | 20240118 | 160100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 180 | 20240118 | 160000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 181 | 20240118 | 155900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 182 | 20240118 | 155800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 183 | 20240118 | 155700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 184 | 20240118 | 155600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 185 | 20240118 | 155500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 186 | 20240118 | 155400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 187 | 20240118 | 155300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 188 | 20240118 | 155200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 189 | 20240118 | 155100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 190 | 20240118 | 155000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 191 | 20240118 | 154900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 192 | 20240118 | 154800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 193 | 20240118 | 154700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 194 | 20240118 | 154600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 195 | 20240118 | 154500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 196 | 20240118 | 154400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 197 | 20240118 | 154300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 198 | 20240118 | 154200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 199 | 20240118 | 154100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 200 | 20240118 | 154000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 201 | 20240118 | 153900 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 202 | 20240118 | 153800 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 203 | 20240118 | 153700 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 204 | 20240118 | 153600 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 205 | 20240118 | 153500 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 206 | 20240118 | 153400 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 207 | 20240118 | 153300 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 208 | 20240118 | 153200 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 209 | 20240118 | 153100 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 0 |
| 210 | 20240118 | 153000 | 96357184400 | 141400 | 141400 | 141400 | 141400 | 22179 |
| 211 | 20240118 | 152900 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 212 | 20240118 | 152800 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 213 | 20240118 | 152700 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 214 | 20240118 | 152600 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 215 | 20240118 | 152500 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 216 | 20240118 | 152400 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 217 | 20240118 | 152300 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 218 | 20240118 | 152200 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 219 | 20240118 | 152100 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 220 | 20240118 | 152000 | 93221073800 | 141800 | 141800 | 141800 | 141800 | 0 |
| 221 | 20240118 | 151900 | 93221073800 | 141800 | 141800 | 141800 | 141700 | 1344 |
| 222 | 20240118 | 151800 | 93030587000 | 141700 | 141900 | 141900 | 141700 | 3961 |
| 223 | 20240118 | 151700 | 92469202700 | 141900 | 141900 | 142000 | 141800 | 1783 |
| 224 | 20240118 | 151600 | 92216285800 | 141900 | 142000 | 142000 | 141700 | 3088 |
| 225 | 20240118 | 151500 | 91778195400 | 142000 | 141800 | 142000 | 141800 | 1175 |
| 226 | 20240118 | 151400 | 91611476300 | 141900 | 141800 | 141900 | 141800 | 1274 |
| 227 | 20240118 | 151300 | 91430768900 | 141900 | 141800 | 141900 | 141700 | 716 |
| 228 | 20240118 | 151200 | 91329231500 | 141800 | 141700 | 141900 | 141700 | 2558 |
| 229 | 20240118 | 151100 | 90966511600 | 141800 | 141900 | 141900 | 141700 | 2267 |
| 230 | 20240118 | 151000 | 90645120700 | 141900 | 141900 | 142000 | 141800 | 1682 |
| 231 | 20240118 | 150900 | 90406474000 | 142000 | 142000 | 142000 | 141800 | 729 |
| 232 | 20240118 | 150800 | 90302993800 | 141900 | 142000 | 142100 | 141900 | 1309 |
| 233 | 20240118 | 150700 | 90117132800 | 142100 | 142100 | 142100 | 142000 | 747 |
| 234 | 20240118 | 150600 | 90011010000 | 142100 | 142200 | 142200 | 142000 | 1137 |
| 235 | 20240118 | 150500 | 89849426100 | 142100 | 142100 | 142200 | 142000 | 1879 |
| 236 | 20240118 | 150400 | 89582377400 | 142100 | 142100 | 142200 | 142000 | 1449 |
| 237 | 20240118 | 150300 | 89376422700 | 142200 | 142200 | 142200 | 142000 | 1590 |
| 238 | 20240118 | 150200 | 89150393700 | 142200 | 142100 | 142200 | 142000 | 2418 |
| 239 | 20240118 | 150100 | 88806787300 | 142100 | 141900 | 142100 | 141900 | 2369 |
| 240 | 20240118 | 150000 | 88470451000 | 141900 | 141800 | 142000 | 141800 | 2285 |
| 241 | 20240118 | 145900 | 88146200400 | 141800 | 141900 | 142000 | 141800 | 3230 |
| 242 | 20240118 | 145800 | 87687832400 | 142000 | 141900 | 142000 | 141800 | 1161 |
| 243 | 20240118 | 145700 | 87523059800 | 141900 | 141800 | 141900 | 141700 | 1106 |
| 244 | 20240118 | 145600 | 87366143700 | 141700 | 141800 | 141800 | 141700 | 1168 |
| 245 | 20240118 | 145500 | 87200601500 | 141800 | 141700 | 141800 | 141600 | 889 |
| 246 | 20240118 | 145400 | 87074656800 | 141600 | 141700 | 141700 | 141600 | 1176 |
| 247 | 20240118 | 145300 | 86908058300 | 141700 | 141700 | 141700 | 141500 | 931 |
| 248 | 20240118 | 145200 | 86776223500 | 141700 | 141700 | 141700 | 141600 | 1143 |
| 249 | 20240118 | 145100 | 86614296000 | 141700 | 141700 | 141700 | 141500 | 1199 |
| 250 | 20240118 | 145000 | 86444486200 | 141700 | 141600 | 141700 | 141600 | 256 |
| 251 | 20240118 | 144900 | 86408220500 | 141700 | 141800 | 141800 | 141600 | 1045 |
| 252 | 20240118 | 144800 | 86260202000 | 141700 | 141800 | 141800 | 141700 | 1661 |
| 253 | 20240118 | 144700 | 86024826800 | 141800 | 141900 | 141900 | 141700 | 1040 |
| 254 | 20240118 | 144600 | 85877318400 | 141900 | 141800 | 141900 | 141800 | 848 |
| 255 | 20240118 | 144500 | 85757030400 | 141800 | 141900 | 141900 | 141700 | 1220 |
| 256 | 20240118 | 144400 | 85583997300 | 141900 | 141900 | 142000 | 141800 | 824 |
| 257 | 20240118 | 144300 | 85467060600 | 142000 | 141800 | 142000 | 141700 | 1062 |
| 258 | 20240118 | 144200 | 85316388200 | 141700 | 141700 | 141800 | 141700 | 419 |
| 259 | 20240118 | 144100 | 85256984400 | 141700 | 141600 | 141800 | 141600 | 503 |
| 260 | 20240118 | 144000 | 85185692400 | 141700 | 141800 | 141900 | 141600 | 1557 |
| 261 | 20240118 | 143900 | 84964883300 | 141800 | 141700 | 141900 | 141700 | 395 |
| 262 | 20240118 | 143800 | 84908858600 | 141800 | 141800 | 141800 | 141600 | 1167 |
| 263 | 20240118 | 143700 | 84743440800 | 141700 | 141700 | 141900 | 141700 | 2091 |
| 264 | 20240118 | 143600 | 84447020100 | 141700 | 141500 | 141700 | 141400 | 636 |
| 265 | 20240118 | 143500 | 84356978200 | 141400 | 141600 | 141600 | 141400 | 1147 |
| 266 | 20240118 | 143400 | 84194632700 | 141600 | 141600 | 141600 | 141500 | 895 |
| 267 | 20240118 | 143300 | 84067936400 | 141600 | 141600 | 141600 | 141500 | 397 |
| 268 | 20240118 | 143200 | 84011729600 | 141600 | 141500 | 141600 | 141500 | 774 |
| 269 | 20240118 | 143100 | 83902145600 | 141600 | 141500 | 141600 | 141400 | 1582 |
| 270 | 20240118 | 143000 | 83678333900 | 141400 | 141500 | 141500 | 141200 | 1607 |
| 271 | 20240118 | 142900 | 83451180300 | 141400 | 141500 | 141500 | 141400 | 691 |
| 272 | 20240118 | 142800 | 83353436200 | 141500 | 141500 | 141500 | 141400 | 676 |
| 273 | 20240118 | 142700 | 83257812700 | 141500 | 141400 | 141500 | 141300 | 788 |
| 274 | 20240118 | 142600 | 83146364400 | 141300 | 141400 | 141500 | 141300 | 1155 |
| 275 | 20240118 | 142500 | 82983036300 | 141400 | 141700 | 141800 | 141400 | 1913 |
| 276 | 20240118 | 142400 | 82712215900 | 141800 | 141800 | 141900 | 141700 | 1154 |
| 277 | 20240118 | 142300 | 82548619600 | 141800 | 141900 | 142000 | 141600 | 1464 |
| 278 | 20240118 | 142200 | 82341103700 | 141900 | 142000 | 142000 | 141800 | 1251 |
| 279 | 20240118 | 142100 | 82163557300 | 141900 | 142100 | 142200 | 141900 | 2610 |
| 280 | 20240118 | 142000 | 81792739800 | 142100 | 142000 | 142200 | 141900 | 4784 |
| 281 | 20240118 | 141900 | 81113112900 | 142000 | 142100 | 142100 | 141800 | 1521 |
| 282 | 20240118 | 141800 | 80897190200 | 142100 | 141300 | 142300 | 141300 | 25015 |
| 283 | 20240118 | 141700 | 77348787100 | 141400 | 141400 | 141400 | 141200 | 1772 |
| 284 | 20240118 | 141600 | 77098286200 | 141300 | 141400 | 141400 | 141300 | 452 |
| 285 | 20240118 | 141500 | 77034379100 | 141400 | 141300 | 141400 | 141200 | 1371 |
| 286 | 20240118 | 141400 | 76840629900 | 141300 | 141400 | 141400 | 141200 | 293 |
| 287 | 20240118 | 141300 | 76799217400 | 141400 | 141400 | 141400 | 141200 | 1123 |
| 288 | 20240118 | 141200 | 76640480700 | 141400 | 141200 | 141400 | 141200 | 618 |
| 289 | 20240118 | 141100 | 76553145300 | 141300 | 141200 | 141300 | 141200 | 570 |
| 290 | 20240118 | 141000 | 76472616800 | 141200 | 141200 | 141300 | 141100 | 747 |
| 291 | 20240118 | 140900 | 76367094200 | 141200 | 141200 | 141200 | 141000 | 737 |
| 292 | 20240118 | 140800 | 76263082100 | 141200 | 141100 | 141200 | 141000 | 611 |
| 293 | 20240118 | 140700 | 76176848200 | 141200 | 141200 | 141300 | 141000 | 2777 |
| 294 | 20240118 | 140600 | 75784747000 | 141300 | 141000 | 141300 | 140900 | 1197 |
| 295 | 20240118 | 140500 | 75615853800 | 141000 | 140800 | 141000 | 140800 | 843 |
| 296 | 20240118 | 140400 | 75497105400 | 140800 | 140700 | 140800 | 140700 | 546 |
| 297 | 20240118 | 140300 | 75420240900 | 140800 | 141000 | 141000 | 140700 | 1691 |
| 298 | 20240118 | 140200 | 75181932600 | 141000 | 140700 | 141000 | 140600 | 1559 |
| 299 | 20240118 | 140100 | 74962494100 | 140600 | 140400 | 140700 | 140300 | 1148 |
| 300 | 20240118 | 140000 | 74801244900 | 140400 | 140300 | 140400 | 140200 | 609 |
| 301 | 20240118 | 135900 | 74715788100 | 140300 | 140200 | 140400 | 140200 | 779 |
| 302 | 20240118 | 135800 | 74606458200 | 140200 | 140500 | 140500 | 140200 | 1683 |
| 303 | 20240118 | 135700 | 74370331100 | 140500 | 140300 | 140500 | 140200 | 1951 |
| 304 | 20240118 | 135600 | 74096469500 | 140300 | 140300 | 140300 | 140200 | 815 |
| 305 | 20240118 | 135500 | 73982159800 | 140300 | 140200 | 140300 | 140100 | 706 |
| 306 | 20240118 | 135400 | 73883164700 | 140200 | 140200 | 140300 | 140100 | 1152 |
| 307 | 20240118 | 135300 | 73721648600 | 140200 | 140200 | 140400 | 140200 | 662 |
| 308 | 20240118 | 135200 | 73628786600 | 140200 | 140200 | 140400 | 140200 | 1619 |
| 309 | 20240118 | 135100 | 73401706100 | 140200 | 140600 | 140700 | 140200 | 1612 |
| 310 | 20240118 | 135000 | 73175301100 | 140600 | 140700 | 140800 | 140500 | 1069 |
| 311 | 20240118 | 134900 | 73024932700 | 140700 | 140600 | 140900 | 140600 | 877 |
| 312 | 20240118 | 134800 | 72901485100 | 140600 | 140600 | 140700 | 140500 | 743 |
| 313 | 20240118 | 134700 | 72797016000 | 140600 | 140800 | 140900 | 140500 | 1314 |
| 314 | 20240118 | 134600 | 72612111500 | 140800 | 140800 | 141000 | 140700 | 1968 |
| 315 | 20240118 | 134500 | 72334901500 | 140700 | 141100 | 141100 | 140700 | 1985 |
| 316 | 20240118 | 134400 | 72055461600 | 141000 | 141200 | 141200 | 141000 | 1716 |
| 317 | 20240118 | 134300 | 71813287800 | 141200 | 141200 | 141300 | 141100 | 1212 |
| 318 | 20240118 | 134200 | 71642123000 | 141300 | 141300 | 141400 | 141200 | 802 |
| 319 | 20240118 | 134100 | 71528803300 | 141200 | 141400 | 141400 | 141200 | 1066 |
| 320 | 20240118 | 134000 | 71378175000 | 141300 | 141400 | 141400 | 141300 | 351 |
| 321 | 20240118 | 133900 | 71328571200 | 141400 | 141500 | 141500 | 141100 | 1047 |
| 322 | 20240118 | 133800 | 71180600800 | 141500 | 141500 | 141500 | 141400 | 414 |
| 323 | 20240118 | 133700 | 71122048200 | 141500 | 141500 | 141500 | 141400 | 1793 |
| 324 | 20240118 | 133600 | 70868473800 | 141500 | 141400 | 141500 | 141400 | 505 |
| 325 | 20240118 | 133500 | 70797032600 | 141400 | 141500 | 141500 | 141400 | 361 |
| 326 | 20240118 | 133400 | 70745957800 | 141500 | 141600 | 141600 | 141400 | 1009 |
| 327 | 20240118 | 133300 | 70603161000 | 141600 | 141400 | 141600 | 141400 | 1229 |
| 328 | 20240118 | 133200 | 70429254300 | 141500 | 141400 | 141500 | 141400 | 1696 |
| 329 | 20240118 | 133100 | 70189311200 | 141500 | 141300 | 141500 | 141300 | 883 |
| 330 | 20240118 | 133000 | 70064465000 | 141300 | 141100 | 141300 | 141000 | 1153 |
| 331 | 20240118 | 132900 | 69901742400 | 141000 | 141100 | 141200 | 140900 | 1511 |
| 332 | 20240118 | 132800 | 69688597700 | 141200 | 141100 | 141300 | 141100 | 577 |
| 333 | 20240118 | 132700 | 69607132100 | 141200 | 141300 | 141300 | 141100 | 865 |
| 334 | 20240118 | 132600 | 69484957400 | 141300 | 141100 | 141400 | 141100 | 1115 |
| 335 | 20240118 | 132500 | 69327455500 | 141200 | 141300 | 141400 | 141100 | 814 |
| 336 | 20240118 | 132400 | 69212451900 | 141200 | 141200 | 141300 | 141200 | 593 |
| 337 | 20240118 | 132300 | 69128690400 | 141300 | 141300 | 141300 | 141200 | 285 |
| 338 | 20240118 | 132200 | 69088429800 | 141300 | 141400 | 141400 | 141300 | 436 |
| 339 | 20240118 | 132100 | 69026808900 | 141400 | 141300 | 141500 | 141300 | 788 |
| 340 | 20240118 | 132000 | 68915364700 | 141400 | 141400 | 141500 | 141200 | 663 |
| 341 | 20240118 | 131900 | 68821648400 | 141400 | 141500 | 141600 | 141400 | 560 |
| 342 | 20240118 | 131800 | 68742408800 | 141500 | 141400 | 141600 | 141400 | 1094 |
| 343 | 20240118 | 131700 | 68587604400 | 141400 | 141400 | 141600 | 141400 | 1664 |
| 344 | 20240118 | 131600 | 68352198300 | 141500 | 141400 | 141600 | 141400 | 439 |
| 345 | 20240118 | 131500 | 68290078400 | 141300 | 141500 | 141600 | 141300 | 2912 |
| 346 | 20240118 | 131400 | 67878067100 | 141600 | 141200 | 141600 | 141200 | 2321 |
| 347 | 20240118 | 131300 | 67549605700 | 141200 | 141300 | 141400 | 141200 | 852 |
| 348 | 20240118 | 131200 | 67429203200 | 141200 | 141300 | 141400 | 141200 | 1255 |
| 349 | 20240118 | 131100 | 67251888700 | 141300 | 141500 | 141600 | 141200 | 1527 |
| 350 | 20240118 | 131000 | 67035990700 | 141500 | 141400 | 141700 | 141400 | 4962 |
| 351 | 20240118 | 130900 | 66333733300 | 141400 | 141300 | 141400 | 141100 | 502 |
| 352 | 20240118 | 130800 | 66262821500 | 141300 | 140800 | 141300 | 140800 | 1292 |
| 353 | 20240118 | 130700 | 66080593600 | 140800 | 140700 | 140900 | 140700 | 611 |
| 354 | 20240118 | 130600 | 65994536300 | 140700 | 140800 | 140900 | 140700 | 499 |
| 355 | 20240118 | 130500 | 65924264400 | 140800 | 140800 | 140900 | 140800 | 468 |
| 356 | 20240118 | 130400 | 65858359100 | 140800 | 140800 | 140900 | 140700 | 437 |
| 357 | 20240118 | 130300 | 65796833800 | 140800 | 141200 | 141300 | 140700 | 830 |
| 358 | 20240118 | 130200 | 65679830700 | 141200 | 141200 | 141200 | 141100 | 629 |
| 359 | 20240118 | 130100 | 65591028900 | 141200 | 141400 | 141400 | 141100 | 830 |
| 360 | 20240118 | 130000 | 65473785800 | 141300 | 141400 | 141400 | 141200 | 363 |
| 361 | 20240118 | 125900 | 65422480400 | 141400 | 141200 | 141400 | 141200 | 1024 |
| 362 | 20240118 | 125800 | 65277740100 | 141200 | 141200 | 141300 | 141100 | 829 |
| 363 | 20240118 | 125700 | 65160693700 | 141200 | 141400 | 141400 | 141200 | 643 |
| 364 | 20240118 | 125600 | 65069832900 | 141400 | 141200 | 141400 | 141200 | 1062 |
| 365 | 20240118 | 125500 | 64919737500 | 141300 | 141400 | 141400 | 141200 | 454 |
| 366 | 20240118 | 125400 | 64855584600 | 141300 | 141300 | 141500 | 141300 | 1248 |
| 367 | 20240118 | 125300 | 64679087600 | 141400 | 141500 | 141500 | 141400 | 1250 |
| 368 | 20240118 | 125200 | 64502303600 | 141500 | 141300 | 141500 | 141300 | 1278 |
| 369 | 20240118 | 125100 | 64321569500 | 141300 | 141100 | 141300 | 141100 | 1709 |
| 370 | 20240118 | 125000 | 64080291500 | 141000 | 141000 | 141100 | 140900 | 558 |
| 371 | 20240118 | 124900 | 64001614700 | 141000 | 141100 | 141100 | 140900 | 722 |
| 372 | 20240118 | 124800 | 63899810000 | 141100 | 140800 | 141100 | 140600 | 4312 |
| 373 | 20240118 | 124700 | 63292141600 | 140800 | 140700 | 140800 | 140700 | 361 |
| 374 | 20240118 | 124600 | 63241326900 | 140700 | 140700 | 140800 | 140600 | 739 |
| 375 | 20240118 | 124500 | 63137367500 | 140600 | 140700 | 140700 | 140600 | 669 |
| 376 | 20240118 | 124400 | 63043253900 | 140700 | 140700 | 140800 | 140600 | 439 |
| 377 | 20240118 | 124300 | 62981489100 | 140700 | 140700 | 140800 | 140700 | 289 |
| 378 | 20240118 | 124200 | 62940813400 | 140700 | 140700 | 140700 | 140500 | 771 |
| 379 | 20240118 | 124100 | 62832388700 | 140600 | 140300 | 140800 | 140300 | 1468 |
| 380 | 20240118 | 124000 | 62625929200 | 140400 | 140300 | 140500 | 140300 | 591 |
| 381 | 20240118 | 123900 | 62542955400 | 140400 | 140300 | 140400 | 140200 | 364 |
| 382 | 20240118 | 123800 | 62491865500 | 140300 | 140400 | 140400 | 140100 | 541 |
| 383 | 20240118 | 123700 | 62415990700 | 140300 | 140200 | 140300 | 140100 | 706 |
| 384 | 20240118 | 123600 | 62316986800 | 140200 | 140100 | 140200 | 140000 | 211 |
| 385 | 20240118 | 123500 | 62287426200 | 140000 | 139900 | 140100 | 139900 | 153 |
| 386 | 20240118 | 123400 | 62265998400 | 140000 | 139900 | 140000 | 139800 | 423 |
| 387 | 20240118 | 123300 | 62206785700 | 139900 | 139900 | 140000 | 139800 | 206 |
| 388 | 20240118 | 123200 | 62177958900 | 140000 | 140100 | 140100 | 139900 | 663 |
| 389 | 20240118 | 123100 | 62085139500 | 140100 | 140100 | 140100 | 139900 | 241 |
| 390 | 20240118 | 123000 | 62051393300 | 140000 | 140100 | 140100 | 140000 | 146 |
| 391 | 20240118 | 122900 | 62030943000 | 140100 | 140100 | 140100 | 140000 | 334 |
| 392 | 20240118 | 122800 | 61984168800 | 140100 | 140000 | 140200 | 139900 | 308 |
| 393 | 20240118 | 122700 | 61941046800 | 140000 | 140100 | 140200 | 140000 | 245 |
| 394 | 20240118 | 122600 | 61906722400 | 140100 | 139900 | 140200 | 139900 | 489 |
| 395 | 20240118 | 122500 | 61838230100 | 139900 | 140300 | 140300 | 139900 | 925 |
| 396 | 20240118 | 122400 | 61708645800 | 140300 | 140100 | 140300 | 140100 | 347 |
| 397 | 20240118 | 122300 | 61659992900 | 140200 | 140100 | 140300 | 140100 | 607 |
| 398 | 20240118 | 122200 | 61574858200 | 140200 | 140100 | 140300 | 140100 | 438 |
| 399 | 20240118 | 122100 | 61513451000 | 140200 | 140200 | 140300 | 140100 | 527 |
| 400 | 20240118 | 122000 | 61439556500 | 140200 | 140000 | 140200 | 139900 | 953 |
| 401 | 20240118 | 121900 | 61306064100 | 140000 | 139800 | 140000 | 139800 | 277 |
| 402 | 20240118 | 121800 | 61267313500 | 139800 | 140000 | 140000 | 139800 | 438 |
| 403 | 20240118 | 121700 | 61206034400 | 140000 | 139800 | 140000 | 139800 | 173 |
| 404 | 20240118 | 121600 | 61181830700 | 139900 | 139800 | 139900 | 139800 | 261 |
| 405 | 20240118 | 121500 | 61145321300 | 139900 | 139800 | 139900 | 139800 | 349 |
| 406 | 20240118 | 121400 | 61096502400 | 139800 | 139800 | 139900 | 139800 | 107 |
| 407 | 20240118 | 121300 | 61081536800 | 139800 | 139800 | 139900 | 139700 | 228 |
| 408 | 20240118 | 121200 | 61049659600 | 139800 | 139700 | 139800 | 139600 | 662 |
| 409 | 20240118 | 121100 | 60957147200 | 139800 | 139800 | 139800 | 139700 | 202 |
| 410 | 20240118 | 121000 | 60928908900 | 139800 | 139700 | 139900 | 139600 | 417 |
| 411 | 20240118 | 120900 | 60870618300 | 139600 | 139500 | 139600 | 139500 | 318 |
| 412 | 20240118 | 120800 | 60826227600 | 139500 | 139500 | 139600 | 139500 | 147 |
| 413 | 20240118 | 120700 | 60805712900 | 139500 | 139600 | 139700 | 139500 | 1027 |
| 414 | 20240118 | 120600 | 60662346200 | 139600 | 139500 | 139600 | 139400 | 375 |
| 415 | 20240118 | 120500 | 60610033900 | 139400 | 139500 | 139500 | 139400 | 171 |
| 416 | 20240118 | 120400 | 60586191200 | 139500 | 139500 | 139500 | 139300 | 350 |
| 417 | 20240118 | 120300 | 60537393100 | 139500 | 139500 | 139500 | 139400 | 129 |
| 418 | 20240118 | 120200 | 60519399900 | 139500 | 139400 | 139500 | 139400 | 347 |
| 419 | 20240118 | 120100 | 60471011500 | 139300 | 139400 | 139400 | 139200 | 234 |
| 420 | 20240118 | 120000 | 60438420400 | 139400 | 139400 | 139600 | 139200 | 371 |
| 421 | 20240118 | 115900 | 60386728300 | 139300 | 139100 | 139800 | 139100 | 651 |
| 422 | 20240118 | 115800 | 60295960500 | 139200 | 139200 | 139400 | 139100 | 669 |
| 423 | 20240118 | 115700 | 60202816800 | 139200 | 139500 | 139500 | 139200 | 273 |
| 424 | 20240118 | 115600 | 60164772300 | 139500 | 139400 | 139500 | 139300 | 405 |
| 425 | 20240118 | 115500 | 60108318700 | 139300 | 139600 | 139700 | 139300 | 571 |
| 426 | 20240118 | 115400 | 60028650100 | 139600 | 139400 | 139600 | 139400 | 296 |
| 427 | 20240118 | 115300 | 59987332900 | 139400 | 139500 | 139600 | 139400 | 248 |
| 428 | 20240118 | 115200 | 59952730400 | 139600 | 139600 | 139600 | 139400 | 425 |
| 429 | 20240118 | 115100 | 59893417700 | 139600 | 139600 | 139700 | 139600 | 241 |
| 430 | 20240118 | 115000 | 59859767300 | 139600 | 139700 | 139700 | 139300 | 803 |
| 431 | 20240118 | 114900 | 59747674400 | 139600 | 139300 | 139600 | 139300 | 589 |
| 432 | 20240118 | 114800 | 59665514300 | 139200 | 139300 | 139400 | 139200 | 437 |
| 433 | 20240118 | 114700 | 59604625800 | 139400 | 139300 | 139400 | 139200 | 619 |
| 434 | 20240118 | 114600 | 59518397300 | 139300 | 139200 | 139300 | 139100 | 187 |
| 435 | 20240118 | 114500 | 59492362700 | 139200 | 139200 | 139300 | 139000 | 834 |
| 436 | 20240118 | 114400 | 59376291600 | 139200 | 139200 | 139300 | 139100 | 920 |
| 437 | 20240118 | 114300 | 59248224700 | 139300 | 139300 | 139300 | 139200 | 312 |
| 438 | 20240118 | 114200 | 59204784600 | 139400 | 139300 | 139400 | 139200 | 737 |
| 439 | 20240118 | 114100 | 59102103600 | 139300 | 139400 | 139400 | 139200 | 315 |
| 440 | 20240118 | 114000 | 59058218800 | 139300 | 139300 | 139400 | 139300 | 557 |
| 441 | 20240118 | 113900 | 58980620400 | 139400 | 139400 | 139400 | 139200 | 930 |
| 442 | 20240118 | 113800 | 58851051200 | 139300 | 139600 | 139700 | 139300 | 526 |
| 443 | 20240118 | 113700 | 58777708500 | 139600 | 139300 | 139700 | 139300 | 1202 |
| 444 | 20240118 | 113600 | 58610120300 | 139300 | 139400 | 139400 | 139300 | 275 |
| 445 | 20240118 | 113500 | 58571806000 | 139300 | 139400 | 139400 | 139300 | 286 |
| 446 | 20240118 | 113400 | 58531953800 | 139300 | 139200 | 139400 | 139200 | 478 |
| 447 | 20240118 | 113300 | 58465362400 | 139300 | 139500 | 139500 | 139200 | 620 |
| 448 | 20240118 | 113200 | 58378951900 | 139500 | 139500 | 139700 | 139400 | 302 |
| 449 | 20240118 | 113100 | 58336814000 | 139600 | 139400 | 139600 | 139300 | 549 |
| 450 | 20240118 | 113000 | 58260275100 | 139400 | 139600 | 139600 | 139400 | 344 |
| 451 | 20240118 | 112900 | 58212276900 | 139600 | 139500 | 139700 | 139500 | 376 |
| 452 | 20240118 | 112800 | 58159809200 | 139500 | 139600 | 139700 | 139500 | 441 |
| 453 | 20240118 | 112700 | 58098263100 | 139500 | 139700 | 139700 | 139500 | 393 |
| 454 | 20240118 | 112600 | 58043399000 | 139700 | 139300 | 139700 | 139300 | 356 |
| 455 | 20240118 | 112500 | 57993714500 | 139300 | 139400 | 139400 | 139200 | 331 |
| 456 | 20240118 | 112400 | 57947603800 | 139400 | 139100 | 139400 | 139100 | 232 |
| 457 | 20240118 | 112300 | 57915297700 | 139100 | 139200 | 139300 | 139000 | 710 |
| 458 | 20240118 | 112200 | 57816496400 | 139200 | 139000 | 139200 | 138900 | 800 |
| 459 | 20240118 | 112100 | 57705239400 | 139000 | 139100 | 139100 | 138900 | 861 |
| 460 | 20240118 | 112000 | 57585580700 | 139000 | 139100 | 139200 | 139000 | 1646 |
| 461 | 20240118 | 111900 | 57356737800 | 139200 | 139300 | 139400 | 139100 | 1370 |
| 462 | 20240118 | 111800 | 57166049700 | 139400 | 139600 | 139800 | 139300 | 577 |
| 463 | 20240118 | 111700 | 57085521200 | 139800 | 139600 | 139800 | 139400 | 597 |
| 464 | 20240118 | 111600 | 57002186100 | 139600 | 139600 | 139800 | 139400 | 668 |
| 465 | 20240118 | 111500 | 56908943200 | 139500 | 139400 | 139600 | 139300 | 619 |
| 466 | 20240118 | 111400 | 56822678400 | 139500 | 139600 | 139700 | 139300 | 1458 |
| 467 | 20240118 | 111300 | 56619311500 | 139600 | 139700 | 139700 | 139600 | 354 |
| 468 | 20240118 | 111200 | 56569884900 | 139600 | 139600 | 139800 | 139500 | 378 |
| 469 | 20240118 | 111100 | 56517085400 | 139600 | 139600 | 139700 | 139500 | 1013 |
| 470 | 20240118 | 111000 | 56375671600 | 139600 | 139500 | 139800 | 139500 | 606 |
| 471 | 20240118 | 110900 | 56291081500 | 139500 | 139400 | 139800 | 139300 | 1752 |
| 472 | 20240118 | 110800 | 56046665200 | 139300 | 139300 | 139400 | 139100 | 3848 |
| 473 | 20240118 | 110700 | 55510938300 | 139300 | 139700 | 139700 | 139200 | 3825 |
| 474 | 20240118 | 110600 | 54977513500 | 139700 | 139800 | 139800 | 139600 | 559 |
| 475 | 20240118 | 110500 | 54899409500 | 139900 | 139900 | 139900 | 139700 | 1181 |
| 476 | 20240118 | 110400 | 54734389800 | 139900 | 139800 | 139900 | 139600 | 791 |
| 477 | 20240118 | 110300 | 54623830000 | 139700 | 139600 | 139900 | 139600 | 1142 |
| 478 | 20240118 | 110200 | 54464265900 | 139700 | 139800 | 139800 | 139600 | 659 |
| 479 | 20240118 | 110100 | 54372214500 | 139800 | 140000 | 140100 | 139800 | 1480 |
| 480 | 20240118 | 110000 | 54165127100 | 140000 | 140500 | 140500 | 140000 | 3126 |
| 481 | 20240118 | 105900 | 53726942000 | 140500 | 140600 | 140600 | 140400 | 965 |
| 482 | 20240118 | 105800 | 53591392000 | 140600 | 140800 | 140800 | 140500 | 2361 |
| 483 | 20240118 | 105700 | 53259511900 | 140700 | 140800 | 141000 | 140700 | 533 |
| 484 | 20240118 | 105600 | 53184447700 | 140900 | 140800 | 141000 | 140800 | 431 |
| 485 | 20240118 | 105500 | 53123715800 | 140900 | 140900 | 140900 | 140700 | 319 |
| 486 | 20240118 | 105400 | 53078785500 | 140800 | 140800 | 140900 | 140700 | 377 |
| 487 | 20240118 | 105300 | 53025705400 | 140700 | 140800 | 140800 | 140700 | 931 |
| 488 | 20240118 | 105200 | 52894672000 | 140700 | 140800 | 140800 | 140700 | 399 |
| 489 | 20240118 | 105100 | 52838503000 | 140700 | 140800 | 140800 | 140700 | 862 |
| 490 | 20240118 | 105000 | 52717189200 | 140800 | 140800 | 140800 | 140700 | 535 |
| 491 | 20240118 | 104900 | 52641877500 | 140800 | 140900 | 140900 | 140700 | 402 |
| 492 | 20240118 | 104800 | 52585285800 | 140900 | 140600 | 140900 | 140600 | 996 |
| 493 | 20240118 | 104700 | 52445129700 | 140600 | 141000 | 141000 | 140600 | 2221 |
| 494 | 20240118 | 104600 | 52132423100 | 141000 | 140900 | 141000 | 140800 | 341 |
| 495 | 20240118 | 104500 | 52084367400 | 140900 | 140800 | 141000 | 140800 | 1046 |
| 496 | 20240118 | 104400 | 51936983600 | 140800 | 140900 | 141100 | 140800 | 1257 |
| 497 | 20240118 | 104300 | 51759893200 | 140900 | 141200 | 141200 | 140800 | 2325 |
| 498 | 20240118 | 104200 | 51432050600 | 141300 | 141700 | 141800 | 141100 | 3991 |
| 499 | 20240118 | 104100 | 50867820300 | 141800 | 141800 | 141900 | 141700 | 3012 |
| 500 | 20240118 | 104000 | 50440813800 | 141700 | 141800 | 141900 | 141700 | 4163 |
| 501 | 20240118 | 103900 | 49850539600 | 141700 | 141600 | 141800 | 141500 | 2246 |
| 502 | 20240118 | 103800 | 49532338700 | 141600 | 141700 | 141700 | 141600 | 1712 |
| 503 | 20240118 | 103700 | 49289825700 | 141700 | 141300 | 141700 | 141300 | 5769 |
| 504 | 20240118 | 103600 | 48473302200 | 141300 | 141200 | 141300 | 141100 | 1379 |
| 505 | 20240118 | 103500 | 48278520700 | 141300 | 141200 | 141300 | 141100 | 471 |
| 506 | 20240118 | 103400 | 48212007100 | 141200 | 141300 | 141300 | 141200 | 456 |
| 507 | 20240118 | 103300 | 48147601500 | 141300 | 141300 | 141400 | 141200 | 552 |
| 508 | 20240118 | 103200 | 48069591800 | 141300 | 141300 | 141400 | 141200 | 584 |
| 509 | 20240118 | 103100 | 47987060100 | 141300 | 141400 | 141500 | 141300 | 893 |
| 510 | 20240118 | 103000 | 47860786400 | 141500 | 141500 | 141500 | 141300 | 1212 |
| 511 | 20240118 | 102900 | 47689374200 | 141500 | 141000 | 141500 | 141000 | 1694 |
| 512 | 20240118 | 102800 | 47450057700 | 141100 | 141000 | 141100 | 140900 | 907 |
| 513 | 20240118 | 102700 | 47322186500 | 141000 | 140800 | 141100 | 140800 | 961 |
| 514 | 20240118 | 102600 | 47186690300 | 140900 | 141000 | 141000 | 140700 | 1853 |
| 515 | 20240118 | 102500 | 46925783000 | 140900 | 140800 | 141100 | 140700 | 714 |
| 516 | 20240118 | 102400 | 46825136700 | 140800 | 141000 | 141000 | 140800 | 493 |
| 517 | 20240118 | 102300 | 46755697600 | 141000 | 141000 | 141100 | 140900 | 1528 |
| 518 | 20240118 | 102200 | 46540249200 | 141000 | 140800 | 141000 | 140700 | 2044 |
| 519 | 20240118 | 102100 | 46252393500 | 140800 | 140800 | 140900 | 140700 | 1081 |
| 520 | 20240118 | 102000 | 46100189400 | 140800 | 141000 | 141000 | 140700 | 1249 |
| 521 | 20240118 | 101900 | 45924354800 | 140900 | 140600 | 140900 | 140600 | 715 |
| 522 | 20240118 | 101800 | 45823672600 | 140700 | 140400 | 140800 | 140300 | 1209 |
| 523 | 20240118 | 101700 | 45653858000 | 140300 | 140700 | 140800 | 140300 | 2719 |
| 524 | 20240118 | 101600 | 45271934400 | 140700 | 140600 | 140800 | 140600 | 1362 |
| 525 | 20240118 | 101500 | 45080349600 | 140600 | 141000 | 141000 | 140600 | 839 |
| 526 | 20240118 | 101400 | 44962196900 | 141000 | 140900 | 141200 | 140800 | 900 |
| 527 | 20240118 | 101300 | 44835345500 | 140900 | 141000 | 141100 | 140700 | 529 |
| 528 | 20240118 | 101200 | 44760763300 | 140700 | 141000 | 141100 | 140700 | 908 |
| 529 | 20240118 | 101100 | 44632855000 | 141000 | 141600 | 141700 | 140900 | 2215 |
| 530 | 20240118 | 101000 | 44319530700 | 141400 | 141200 | 141600 | 140900 | 7847 |
| 531 | 20240118 | 100900 | 43209865000 | 141200 | 141000 | 141300 | 140800 | 2522 |
| 532 | 20240118 | 100800 | 42854036100 | 141000 | 140700 | 141000 | 140700 | 930 |
| 533 | 20240118 | 100700 | 42723033200 | 140800 | 140800 | 140800 | 140600 | 839 |
| 534 | 20240118 | 100600 | 42604956600 | 140800 | 141000 | 141000 | 140600 | 2076 |
| 535 | 20240118 | 100500 | 42312709000 | 140900 | 141100 | 141200 | 140900 | 1314 |
| 536 | 20240118 | 100400 | 42127472300 | 141100 | 141000 | 141200 | 140800 | 796 |
| 537 | 20240118 | 100300 | 42015186300 | 141000 | 140800 | 141000 | 140700 | 948 |
| 538 | 20240118 | 100200 | 41881671400 | 140800 | 141000 | 141300 | 140800 | 5235 |
| 539 | 20240118 | 100100 | 41143002400 | 141000 | 140900 | 141000 | 140800 | 1831 |
| 540 | 20240118 | 100000 | 40884938900 | 140900 | 140700 | 140900 | 140600 | 624 |
| 541 | 20240118 | 095900 | 40797100600 | 140600 | 140700 | 140900 | 140600 | 1401 |
| 542 | 20240118 | 095800 | 40599933500 | 140800 | 140900 | 140900 | 140300 | 1320 |
| 543 | 20240118 | 095700 | 40414329500 | 140900 | 140600 | 140900 | 140500 | 1670 |
| 544 | 20240118 | 095600 | 40179453500 | 140500 | 140700 | 140800 | 140400 | 1397 |
| 545 | 20240118 | 095500 | 39983087200 | 140600 | 140800 | 141000 | 140600 | 5145 |
| 546 | 20240118 | 095400 | 39258297400 | 140800 | 140700 | 140800 | 140400 | 4151 |
| 547 | 20240118 | 095300 | 38674846600 | 140700 | 140200 | 140800 | 140100 | 1262 |
| 548 | 20240118 | 095200 | 38497488300 | 140200 | 140000 | 140300 | 139900 | 1197 |
| 549 | 20240118 | 095100 | 38329873200 | 139900 | 139900 | 140000 | 139700 | 1466 |
| 550 | 20240118 | 095000 | 38124886700 | 139800 | 140000 | 140000 | 139800 | 1079 |
| 551 | 20240118 | 094900 | 37973944400 | 140000 | 140400 | 140500 | 139800 | 4272 |
| 552 | 20240118 | 094800 | 37375673400 | 140500 | 140500 | 140700 | 140400 | 1282 |
| 553 | 20240118 | 094700 | 37195545000 | 140500 | 140900 | 141100 | 140400 | 7356 |
| 554 | 20240118 | 094600 | 36159048500 | 140900 | 140700 | 141000 | 140700 | 4928 |
| 555 | 20240118 | 094500 | 35464722000 | 140700 | 140800 | 140900 | 140600 | 1960 |
| 556 | 20240118 | 094400 | 35188760000 | 140800 | 140500 | 140900 | 140500 | 3174 |
| 557 | 20240118 | 094300 | 34742193500 | 140500 | 140900 | 141000 | 140500 | 5487 |
| 558 | 20240118 | 094200 | 33969630800 | 140800 | 140400 | 140800 | 140200 | 2998 |
| 559 | 20240118 | 094100 | 33548245800 | 140400 | 140400 | 140500 | 140200 | 1982 |
| 560 | 20240118 | 094000 | 33270012100 | 140400 | 140200 | 140900 | 140000 | 8676 |
| 561 | 20240118 | 093900 | 32050756600 | 140100 | 139800 | 140200 | 139800 | 1493 |
| 562 | 20240118 | 093800 | 31841719700 | 139800 | 139500 | 139900 | 139400 | 1657 |
| 563 | 20240118 | 093700 | 31610456200 | 139500 | 139800 | 139800 | 139500 | 1917 |
| 564 | 20240118 | 093600 | 31342852800 | 139700 | 140000 | 140100 | 139700 | 3968 |
| 565 | 20240118 | 093500 | 30787781400 | 140000 | 140300 | 140900 | 139800 | 16993 |
| 566 | 20240118 | 093400 | 28404376300 | 140200 | 139800 | 140300 | 139800 | 1457 |
| 567 | 20240118 | 093300 | 28200220500 | 139800 | 139900 | 140200 | 139800 | 2467 |
| 568 | 20240118 | 093200 | 27854722000 | 139900 | 140700 | 140700 | 139800 | 5564 |
| 569 | 20240118 | 093100 | 27074487100 | 140600 | 140500 | 141000 | 140500 | 13450 |
| 570 | 20240118 | 093000 | 25181700800 | 140400 | 139800 | 140400 | 139600 | 14824 |
| 571 | 20240118 | 092900 | 23107976000 | 139800 | 139200 | 139800 | 139100 | 12901 |
| 572 | 20240118 | 092800 | 21307663800 | 139200 | 139100 | 139200 | 139000 | 2828 |
| 573 | 20240118 | 092700 | 20914315600 | 139200 | 139300 | 139300 | 139100 | 2930 |
| 574 | 20240118 | 092600 | 20506526300 | 139200 | 138600 | 139300 | 138600 | 3243 |
| 575 | 20240118 | 092500 | 20055681600 | 138700 | 138700 | 138800 | 138400 | 5280 |
| 576 | 20240118 | 092400 | 19324477000 | 138700 | 138500 | 139000 | 138300 | 1896 |
| 577 | 20240118 | 092300 | 19061664400 | 138400 | 138600 | 138600 | 138300 | 1426 |
| 578 | 20240118 | 092200 | 18864290200 | 138500 | 139300 | 139300 | 138500 | 3831 |
| 579 | 20240118 | 092100 | 18332275000 | 139100 | 138300 | 139300 | 138300 | 6427 |
| 580 | 20240118 | 092000 | 17439159700 | 138500 | 138200 | 138500 | 138000 | 2299 |
| 581 | 20240118 | 091900 | 17121320800 | 138200 | 138400 | 138500 | 138100 | 3773 |
| 582 | 20240118 | 091800 | 16599434300 | 138300 | 139000 | 139100 | 138300 | 2435 |
| 583 | 20240118 | 091700 | 16261632200 | 139000 | 138000 | 139000 | 137900 | 9962 |
| 584 | 20240118 | 091600 | 14880972400 | 138100 | 138200 | 138300 | 138000 | 2259 |
| 585 | 20240118 | 091500 | 14568871100 | 138200 | 138600 | 138600 | 138100 | 1902 |
| 586 | 20240118 | 091400 | 14305766700 | 138600 | 138900 | 138900 | 138400 | 3019 |
| 587 | 20240118 | 091300 | 13887307200 | 138900 | 138300 | 139000 | 138300 | 7423 |
| 588 | 20240118 | 091200 | 12857974500 | 138300 | 138000 | 138400 | 137800 | 3567 |
| 589 | 20240118 | 091100 | 12365555600 | 138100 | 138200 | 138400 | 138000 | 2478 |
| 590 | 20240118 | 091000 | 12023260700 | 138200 | 138300 | 138600 | 137800 | 4062 |
| 591 | 20240118 | 090900 | 11462068500 | 138300 | 137700 | 138700 | 137500 | 6537 |
| 592 | 20240118 | 090800 | 10559357400 | 137700 | 137600 | 138000 | 137400 | 2949 |
| 593 | 20240118 | 090700 | 10153482400 | 137600 | 138300 | 138500 | 137300 | 4911 |
| 594 | 20240118 | 090600 | 9475735200 | 138100 | 139200 | 139400 | 138100 | 9888 |
| 595 | 20240118 | 090500 | 8102296100 | 139300 | 138300 | 139400 | 137700 | 13118 |
| 596 | 20240118 | 090400 | 6282873600 | 138300 | 138200 | 138600 | 137900 | 7367 |
| 597 | 20240118 | 090300 | 5264415800 | 138200 | 138500 | 138800 | 137700 | 6943 |
| 598 | 20240118 | 090200 | 4304146300 | 138600 | 137700 | 138600 | 137400 | 12752 |
| 599 | 20240118 | 090100 | 2543372600 | 137700 | 136900 | 138000 | 136700 | 8932 |
| 600 | 20240118 | 090000 | 1314578100 | 136700 | 135200 | 137200 | 135100 | 9403 |