31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 2104 |
| 3 | 20240118 | 182900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 4 | 20240118 | 182800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 5 | 20240118 | 182700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 6 | 20240118 | 182600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 7 | 20240118 | 182500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 8 | 20240118 | 182400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 9 | 20240118 | 182300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 10 | 20240118 | 182200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 11 | 20240118 | 182100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 12 | 20240118 | 182000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 13 | 20240118 | 181900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 14 | 20240118 | 181800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 15 | 20240118 | 181700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 16 | 20240118 | 181600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 17 | 20240118 | 181500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 18 | 20240118 | 181400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 19 | 20240118 | 181300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 20 | 20240118 | 181200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 21 | 20240118 | 181100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 22 | 20240118 | 181000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 23 | 20240118 | 180900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 24 | 20240118 | 180800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 25 | 20240118 | 180700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 26 | 20240118 | 180600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 27 | 20240118 | 180500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 28 | 20240118 | 180400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 29 | 20240118 | 180300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 30 | 20240118 | 180200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 31 | 20240118 | 180100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 32 | 20240118 | 180000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 2104 |
| 33 | 20240118 | 175900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 34 | 20240118 | 175800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 35 | 20240118 | 175700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 36 | 20240118 | 175600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 37 | 20240118 | 175500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 38 | 20240118 | 175400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 39 | 20240118 | 175300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 40 | 20240118 | 175200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 41 | 20240118 | 175100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 42 | 20240118 | 175000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 43 | 20240118 | 174900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 44 | 20240118 | 174800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 45 | 20240118 | 174700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 46 | 20240118 | 174600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 47 | 20240118 | 174500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 48 | 20240118 | 174400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 49 | 20240118 | 174300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 50 | 20240118 | 174200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 51 | 20240118 | 174100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 52 | 20240118 | 174000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 53 | 20240118 | 173900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 54 | 20240118 | 173800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 55 | 20240118 | 173700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 56 | 20240118 | 173600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 57 | 20240118 | 173500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 58 | 20240118 | 173400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 59 | 20240118 | 173300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 60 | 20240118 | 173200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 61 | 20240118 | 173100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 62 | 20240118 | 173000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 2104 |
| 63 | 20240118 | 172900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 64 | 20240118 | 172800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 65 | 20240118 | 172700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 66 | 20240118 | 172600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 67 | 20240118 | 172500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 68 | 20240118 | 172400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 69 | 20240118 | 172300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 70 | 20240118 | 172200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 71 | 20240118 | 172100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 72 | 20240118 | 172000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 73 | 20240118 | 171900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 74 | 20240118 | 171800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 75 | 20240118 | 171700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 76 | 20240118 | 171600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 77 | 20240118 | 171500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 78 | 20240118 | 171400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 79 | 20240118 | 171300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 80 | 20240118 | 171200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 81 | 20240118 | 171100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 82 | 20240118 | 171000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 83 | 20240118 | 170900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 84 | 20240118 | 170800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 85 | 20240118 | 170700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 86 | 20240118 | 170600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 87 | 20240118 | 170500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 88 | 20240118 | 170400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 89 | 20240118 | 170300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 90 | 20240118 | 170200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 91 | 20240118 | 170100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 92 | 20240118 | 170000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 2104 |
| 93 | 20240118 | 165900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 94 | 20240118 | 165800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 95 | 20240118 | 165700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 96 | 20240118 | 165600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 97 | 20240118 | 165500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 98 | 20240118 | 165400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 99 | 20240118 | 165300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 100 | 20240118 | 165200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 101 | 20240118 | 165100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 102 | 20240118 | 165000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 103 | 20240118 | 164900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 104 | 20240118 | 164800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 105 | 20240118 | 164700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 106 | 20240118 | 164600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 107 | 20240118 | 164500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 108 | 20240118 | 164400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 109 | 20240118 | 164300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 110 | 20240118 | 164200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 111 | 20240118 | 164100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 112 | 20240118 | 164000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 113 | 20240118 | 163900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 114 | 20240118 | 163800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 115 | 20240118 | 163700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 116 | 20240118 | 163600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 117 | 20240118 | 163500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 118 | 20240118 | 163400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 119 | 20240118 | 163300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 120 | 20240118 | 163200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 121 | 20240118 | 163100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 122 | 20240118 | 163000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 2104 |
| 123 | 20240118 | 162900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 124 | 20240118 | 162800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 125 | 20240118 | 162700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 126 | 20240118 | 162600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 127 | 20240118 | 162500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 128 | 20240118 | 162400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 129 | 20240118 | 162300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 130 | 20240118 | 162200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 131 | 20240118 | 162100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 132 | 20240118 | 162000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 133 | 20240118 | 161900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 134 | 20240118 | 161800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 135 | 20240118 | 161700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 136 | 20240118 | 161600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 137 | 20240118 | 161500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 138 | 20240118 | 161400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 139 | 20240118 | 161300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 140 | 20240118 | 161200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 141 | 20240118 | 161100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 142 | 20240118 | 161000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 143 | 20240118 | 160900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 144 | 20240118 | 160800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 145 | 20240118 | 160700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 146 | 20240118 | 160600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 147 | 20240118 | 160500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 148 | 20240118 | 160400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 149 | 20240118 | 160300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 150 | 20240118 | 160200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 151 | 20240118 | 160100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 152 | 20240118 | 160000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 2104 |
| 153 | 20240118 | 155900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 154 | 20240118 | 155800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 155 | 20240118 | 155700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 156 | 20240118 | 155600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 157 | 20240118 | 155500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 158 | 20240118 | 155400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 159 | 20240118 | 155300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 160 | 20240118 | 155200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 161 | 20240118 | 155100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 162 | 20240118 | 155000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 163 | 20240118 | 154900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 164 | 20240118 | 154800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 165 | 20240118 | 154700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 166 | 20240118 | 154600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 167 | 20240118 | 154500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 168 | 20240118 | 154400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 169 | 20240118 | 154300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 170 | 20240118 | 154200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 171 | 20240118 | 154100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 172 | 20240118 | 154000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 173 | 20240118 | 153900 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 174 | 20240118 | 153800 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 175 | 20240118 | 153700 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 176 | 20240118 | 153600 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 177 | 20240118 | 153500 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 178 | 20240118 | 153400 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 179 | 20240118 | 153300 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 180 | 20240118 | 153200 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 181 | 20240118 | 153100 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 182 | 20240118 | 153000 | 11683123700 | 71500 | 71500 | 71500 | 71500 | 4208 |
| 183 | 20240118 | 152900 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 184 | 20240118 | 152800 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 185 | 20240118 | 152700 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 186 | 20240118 | 152600 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 187 | 20240118 | 152500 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 188 | 20240118 | 152400 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 189 | 20240118 | 152300 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 190 | 20240118 | 152200 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 191 | 20240118 | 152100 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 192 | 20240118 | 152000 | 11532687700 | 71800 | 71800 | 71800 | 71800 | 0 |
| 193 | 20240118 | 151900 | 11532687700 | 71800 | 71800 | 72000 | 71700 | 1151 |
| 194 | 20240118 | 151800 | 11450036300 | 71800 | 71700 | 72000 | 71700 | 788 |
| 195 | 20240118 | 151700 | 11393403900 | 71700 | 71800 | 71800 | 71700 | 73 |
| 196 | 20240118 | 151600 | 11388167600 | 71800 | 71700 | 71800 | 71600 | 413 |
| 197 | 20240118 | 151500 | 11358548900 | 71800 | 71600 | 71800 | 71500 | 1222 |
| 198 | 20240118 | 151400 | 11270956500 | 71300 | 71600 | 71600 | 71300 | 259 |
| 199 | 20240118 | 151300 | 11252475600 | 71600 | 71700 | 71700 | 71300 | 1392 |
| 200 | 20240118 | 151200 | 11153072000 | 71700 | 71600 | 71700 | 71500 | 100 |
| 201 | 20240118 | 151100 | 11145908800 | 71500 | 71500 | 71600 | 71500 | 310 |
| 202 | 20240118 | 151000 | 11123740100 | 71600 | 71600 | 71700 | 71500 | 168 |
| 203 | 20240118 | 150900 | 11111704300 | 71600 | 71700 | 71700 | 71500 | 121 |
| 204 | 20240118 | 150800 | 11103038500 | 71700 | 71600 | 71700 | 71600 | 207 |
| 205 | 20240118 | 150700 | 11088214600 | 71700 | 71700 | 71700 | 71600 | 54 |
| 206 | 20240118 | 150600 | 11084344200 | 71700 | 71700 | 71700 | 71600 | 411 |
| 207 | 20240118 | 150500 | 11054905500 | 71700 | 71700 | 71700 | 71700 | 5 |
| 208 | 20240118 | 150400 | 11054547000 | 71600 | 71800 | 71800 | 71600 | 59 |
| 209 | 20240118 | 150300 | 11050316800 | 71700 | 71700 | 71700 | 71700 | 106 |
| 210 | 20240118 | 150200 | 11042716600 | 71600 | 71700 | 71700 | 71600 | 13 |
| 211 | 20240118 | 150100 | 11041785100 | 71700 | 71600 | 71700 | 71600 | 73 |
| 212 | 20240118 | 150000 | 11036556100 | 71500 | 71600 | 71700 | 71500 | 320 |
| 213 | 20240118 | 145900 | 11013645400 | 71500 | 71600 | 71700 | 71500 | 222 |
| 214 | 20240118 | 145800 | 10997766500 | 71700 | 71600 | 71700 | 71600 | 186 |
| 215 | 20240118 | 145700 | 10984446600 | 71600 | 71600 | 71700 | 71600 | 161 |
| 216 | 20240118 | 145600 | 10972917500 | 71600 | 71500 | 71600 | 71500 | 172 |
| 217 | 20240118 | 145500 | 10960610200 | 71500 | 71600 | 71600 | 71500 | 24 |
| 218 | 20240118 | 145400 | 10958892700 | 71400 | 71600 | 71600 | 71400 | 164 |
| 219 | 20240118 | 145300 | 10947175600 | 71500 | 71500 | 71500 | 71500 | 91 |
| 220 | 20240118 | 145200 | 10940669100 | 71500 | 71600 | 71600 | 71500 | 22 |
| 221 | 20240118 | 145100 | 10939094400 | 71500 | 71600 | 71600 | 71400 | 130 |
| 222 | 20240118 | 145000 | 10929787800 | 71400 | 71700 | 71700 | 71400 | 537 |
| 223 | 20240118 | 144900 | 10891405100 | 71700 | 71600 | 71700 | 71400 | 70 |
| 224 | 20240118 | 144800 | 10886392100 | 71600 | 71700 | 71700 | 71600 | 20 |
| 225 | 20240118 | 144700 | 10884958200 | 71600 | 71700 | 71700 | 71400 | 24 |
| 226 | 20240118 | 144600 | 10883241800 | 71500 | 71600 | 71700 | 71500 | 1172 |
| 227 | 20240118 | 144500 | 10799433400 | 71600 | 71700 | 71700 | 71500 | 413 |
| 228 | 20240118 | 144400 | 10769866000 | 71600 | 71600 | 71600 | 71600 | 6 |
| 229 | 20240118 | 144300 | 10769436400 | 71600 | 71700 | 71700 | 71600 | 116 |
| 230 | 20240118 | 144200 | 10761121700 | 71700 | 71600 | 71700 | 71400 | 138 |
| 231 | 20240118 | 144100 | 10751235600 | 71600 | 71700 | 71700 | 71600 | 62 |
| 232 | 20240118 | 144000 | 10746794800 | 71700 | 71700 | 71700 | 71600 | 171 |
| 233 | 20240118 | 143900 | 10734537600 | 71700 | 71600 | 71700 | 71600 | 127 |
| 234 | 20240118 | 143800 | 10725441000 | 71500 | 71400 | 71600 | 71400 | 12 |
| 235 | 20240118 | 143700 | 10724583100 | 71600 | 71600 | 71600 | 71400 | 78 |
| 236 | 20240118 | 143600 | 10719000300 | 71400 | 71500 | 71600 | 71400 | 182 |
| 237 | 20240118 | 143500 | 10705987700 | 71500 | 71300 | 71500 | 71200 | 78 |
| 238 | 20240118 | 143400 | 10700433000 | 71400 | 71300 | 71400 | 71200 | 174 |
| 239 | 20240118 | 143300 | 10688032500 | 71300 | 71400 | 71400 | 71300 | 376 |
| 240 | 20240118 | 143200 | 10661212000 | 71400 | 71400 | 71400 | 71400 | 2 |
| 241 | 20240118 | 143100 | 10661069200 | 71400 | 71300 | 71400 | 71300 | 15 |
| 242 | 20240118 | 143000 | 10659999000 | 71300 | 71500 | 71500 | 71300 | 16 |
| 243 | 20240118 | 142900 | 10658855200 | 71400 | 71500 | 71500 | 71200 | 87 |
| 244 | 20240118 | 142800 | 10652643500 | 71500 | 71500 | 71500 | 71200 | 25 |
| 245 | 20240118 | 142700 | 10650859300 | 71500 | 71500 | 71500 | 71300 | 80 |
| 246 | 20240118 | 142600 | 10645142500 | 71300 | 71300 | 71400 | 71300 | 610 |
| 247 | 20240118 | 142500 | 10601634100 | 71300 | 71300 | 71400 | 71300 | 105 |
| 248 | 20240118 | 142400 | 10594145600 | 71400 | 71500 | 71500 | 71400 | 16 |
| 249 | 20240118 | 142300 | 10593001700 | 71500 | 71400 | 71500 | 71400 | 2174 |
| 250 | 20240118 | 142200 | 10437623300 | 71400 | 71300 | 71400 | 71300 | 48 |
| 251 | 20240118 | 142100 | 10434200100 | 71300 | 71300 | 71500 | 71300 | 363 |
| 252 | 20240118 | 142000 | 10408250200 | 71500 | 71400 | 71500 | 71400 | 412 |
| 253 | 20240118 | 141900 | 10378793500 | 71400 | 71400 | 71400 | 71400 | 329 |
| 254 | 20240118 | 141800 | 10355302900 | 71400 | 71500 | 71500 | 71400 | 208 |
| 255 | 20240118 | 141700 | 10340434100 | 71500 | 71700 | 71700 | 71400 | 151 |
| 256 | 20240118 | 141600 | 10329641200 | 71400 | 71500 | 71700 | 71400 | 214 |
| 257 | 20240118 | 141500 | 10314324400 | 71500 | 71700 | 71700 | 71500 | 21 |
| 258 | 20240118 | 141400 | 10312819900 | 71700 | 71600 | 71700 | 71600 | 20 |
| 259 | 20240118 | 141300 | 10311386500 | 71700 | 71600 | 71900 | 71400 | 1021 |
| 260 | 20240118 | 141200 | 10238323800 | 71700 | 71700 | 71700 | 71700 | 15 |
| 261 | 20240118 | 141100 | 10237248300 | 71600 | 71800 | 71900 | 71600 | 1114 |
| 262 | 20240118 | 141000 | 10157292600 | 71800 | 71700 | 72000 | 71700 | 3127 |
| 263 | 20240118 | 140900 | 9932321800 | 71700 | 71400 | 71700 | 71300 | 1596 |
| 264 | 20240118 | 140800 | 9818192500 | 71300 | 71400 | 71400 | 71300 | 232 |
| 265 | 20240118 | 140700 | 9801628500 | 71400 | 71400 | 71400 | 71400 | 12 |
| 266 | 20240118 | 140600 | 9800771700 | 71300 | 71300 | 71300 | 71000 | 77 |
| 267 | 20240118 | 140500 | 9795281900 | 71100 | 71300 | 71300 | 71100 | 209 |
| 268 | 20240118 | 140400 | 9780401500 | 71300 | 71400 | 71400 | 71300 | 117 |
| 269 | 20240118 | 140300 | 9772058500 | 71400 | 71500 | 71500 | 71400 | 207 |
| 270 | 20240118 | 140200 | 9757267900 | 71400 | 71400 | 71400 | 71300 | 54 |
| 271 | 20240118 | 140100 | 9753413100 | 71400 | 71200 | 71600 | 71200 | 1538 |
| 272 | 20240118 | 140000 | 9643463400 | 70900 | 71100 | 71200 | 70900 | 316 |
| 273 | 20240118 | 135900 | 9621009200 | 71100 | 70900 | 71100 | 70900 | 743 |
| 274 | 20240118 | 135800 | 9568296700 | 71000 | 71000 | 71000 | 70900 | 167 |
| 275 | 20240118 | 135700 | 9556440500 | 71100 | 71000 | 71100 | 71000 | 87 |
| 276 | 20240118 | 135600 | 9550263200 | 70900 | 70900 | 71000 | 70900 | 460 |
| 277 | 20240118 | 135500 | 9517635500 | 71000 | 70800 | 71000 | 70600 | 3059 |
| 278 | 20240118 | 135400 | 9301375900 | 70800 | 71100 | 71100 | 70800 | 3020 |
| 279 | 20240118 | 135300 | 9087398100 | 71100 | 71100 | 71100 | 71100 | 54 |
| 280 | 20240118 | 135200 | 9083558700 | 71100 | 71000 | 71100 | 71000 | 114 |
| 281 | 20240118 | 135100 | 9075454600 | 71000 | 71100 | 71100 | 71000 | 273 |
| 282 | 20240118 | 135000 | 9056047500 | 71100 | 71100 | 71100 | 71000 | 406 |
| 283 | 20240118 | 134900 | 9027186500 | 71000 | 71000 | 71100 | 71000 | 315 |
| 284 | 20240118 | 134800 | 9004812500 | 71000 | 71100 | 71100 | 71000 | 82 |
| 285 | 20240118 | 134700 | 8998988600 | 71000 | 71200 | 71500 | 71000 | 300 |
| 286 | 20240118 | 134600 | 8977626600 | 71200 | 71300 | 71300 | 71000 | 176 |
| 287 | 20240118 | 134500 | 8965098500 | 71300 | 71100 | 71300 | 71000 | 1404 |
| 288 | 20240118 | 134400 | 8865370800 | 71000 | 71100 | 71100 | 71000 | 530 |
| 289 | 20240118 | 134300 | 8827735300 | 71100 | 71000 | 71200 | 71000 | 613 |
| 290 | 20240118 | 134200 | 8784175300 | 71100 | 71200 | 71200 | 71000 | 427 |
| 291 | 20240118 | 134100 | 8753805700 | 70900 | 71100 | 71100 | 70900 | 507 |
| 292 | 20240118 | 134000 | 8717819600 | 71200 | 71200 | 71300 | 71000 | 255 |
| 293 | 20240118 | 133900 | 8699702200 | 71200 | 71300 | 71300 | 71000 | 495 |
| 294 | 20240118 | 133800 | 8664498300 | 71100 | 71300 | 71300 | 71100 | 1467 |
| 295 | 20240118 | 133700 | 8560087900 | 71400 | 71600 | 71600 | 71400 | 1325 |
| 296 | 20240118 | 133600 | 8465413700 | 71600 | 71800 | 71800 | 71600 | 908 |
| 297 | 20240118 | 133500 | 8400345400 | 71700 | 71700 | 71700 | 71700 | 5 |
| 298 | 20240118 | 133400 | 8399986900 | 71700 | 71700 | 71800 | 71700 | 26 |
| 299 | 20240118 | 133300 | 8398121500 | 71800 | 71700 | 71800 | 71700 | 286 |
| 300 | 20240118 | 133200 | 8377596400 | 71700 | 71600 | 71700 | 71600 | 103 |
| 301 | 20240118 | 133100 | 8370212700 | 71700 | 71600 | 71700 | 71600 | 132 |
| 302 | 20240118 | 133000 | 8360760800 | 71600 | 71700 | 71700 | 71600 | 47 |
| 303 | 20240118 | 132900 | 8357393800 | 71600 | 71600 | 71700 | 71600 | 183 |
| 304 | 20240118 | 132800 | 8344275200 | 71700 | 71600 | 71700 | 71600 | 90 |
| 305 | 20240118 | 132700 | 8337830500 | 71600 | 71700 | 71700 | 71600 | 73 |
| 306 | 20240118 | 132600 | 8332601900 | 71700 | 71600 | 71700 | 71600 | 115 |
| 307 | 20240118 | 132500 | 8324357300 | 71600 | 71700 | 71700 | 71600 | 13 |
| 308 | 20240118 | 132400 | 8323425700 | 71700 | 71600 | 71700 | 71600 | 97 |
| 309 | 20240118 | 132300 | 8316473700 | 71600 | 71600 | 71600 | 71600 | 7 |
| 310 | 20240118 | 132200 | 8315972500 | 71700 | 71700 | 71700 | 71600 | 256 |
| 311 | 20240118 | 132100 | 8297618600 | 71700 | 71800 | 71800 | 71700 | 212 |
| 312 | 20240118 | 132000 | 8282416300 | 71700 | 71700 | 71700 | 71700 | 173 |
| 313 | 20240118 | 131900 | 8270012200 | 71700 | 71800 | 71800 | 71700 | 106 |
| 314 | 20240118 | 131800 | 8262402200 | 71800 | 71800 | 71800 | 71700 | 192 |
| 315 | 20240118 | 131700 | 8248633600 | 71800 | 71800 | 71800 | 71800 | 155 |
| 316 | 20240118 | 131600 | 8237504600 | 71800 | 71900 | 71900 | 71800 | 340 |
| 317 | 20240118 | 131500 | 8213083000 | 71800 | 71900 | 71900 | 71800 | 26 |
| 318 | 20240118 | 131400 | 8211214400 | 71800 | 71800 | 71800 | 71800 | 5 |
| 319 | 20240118 | 131300 | 8210855400 | 71800 | 71800 | 71900 | 71800 | 21 |
| 320 | 20240118 | 131200 | 8209346900 | 71900 | 71900 | 71900 | 71800 | 223 |
| 321 | 20240118 | 131100 | 8193324700 | 71800 | 71800 | 71800 | 71800 | 12 |
| 322 | 20240118 | 131000 | 8192463100 | 71900 | 71900 | 71900 | 71800 | 37 |
| 323 | 20240118 | 130900 | 8189803300 | 71800 | 71900 | 71900 | 71800 | 138 |
| 324 | 20240118 | 130800 | 8179884300 | 71800 | 71800 | 71800 | 71800 | 35 |
| 325 | 20240118 | 130700 | 8177371300 | 71800 | 71900 | 71900 | 71800 | 62 |
| 326 | 20240118 | 130600 | 8172919000 | 72000 | 71900 | 72000 | 71800 | 277 |
| 327 | 20240118 | 130500 | 8153003600 | 72000 | 71900 | 72000 | 71900 | 117 |
| 328 | 20240118 | 130400 | 8144581600 | 72000 | 72000 | 72000 | 72000 | 81 |
| 329 | 20240118 | 130300 | 8138749600 | 71900 | 71900 | 72000 | 71900 | 1087 |
| 330 | 20240118 | 130200 | 8060584200 | 71800 | 71900 | 71900 | 71800 | 6 |
| 331 | 20240118 | 130100 | 8060153300 | 71900 | 71700 | 71900 | 71700 | 14 |
| 332 | 20240118 | 130000 | 8059148700 | 71700 | 71900 | 71900 | 71700 | 519 |
| 333 | 20240118 | 125900 | 8021909300 | 71800 | 71800 | 71800 | 71800 | 96 |
| 334 | 20240118 | 125800 | 8015016500 | 71800 | 71700 | 71800 | 71700 | 26 |
| 335 | 20240118 | 125700 | 8013150200 | 71700 | 71700 | 71800 | 71700 | 32 |
| 336 | 20240118 | 125600 | 8010854300 | 71600 | 71700 | 71700 | 71600 | 5 |
| 337 | 20240118 | 125500 | 8010495900 | 71700 | 71600 | 71700 | 71500 | 253 |
| 338 | 20240118 | 125400 | 7992378300 | 71600 | 71600 | 71700 | 71600 | 102 |
| 339 | 20240118 | 125300 | 7985071100 | 71700 | 71700 | 71700 | 71700 | 167 |
| 340 | 20240118 | 125200 | 7973097200 | 72000 | 71700 | 72000 | 71500 | 1371 |
| 341 | 20240118 | 125100 | 7874807800 | 71700 | 71800 | 71800 | 71700 | 40 |
| 342 | 20240118 | 125000 | 7871937000 | 71800 | 71900 | 71900 | 71800 | 96 |
| 343 | 20240118 | 124900 | 7865044100 | 71900 | 72000 | 72000 | 71900 | 98 |
| 344 | 20240118 | 124800 | 7857988400 | 71700 | 71700 | 71900 | 71700 | 206 |
| 345 | 20240118 | 124700 | 7843211900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 346 | 20240118 | 124600 | 7843211900 | 72100 | 71700 | 72100 | 71700 | 9 |
| 347 | 20240118 | 124500 | 7842563800 | 71700 | 72000 | 72100 | 71700 | 167 |
| 348 | 20240118 | 124400 | 7830536300 | 72000 | 72100 | 72100 | 72000 | 2 |
| 349 | 20240118 | 124300 | 7830392200 | 71700 | 71900 | 72100 | 71700 | 316 |
| 350 | 20240118 | 124200 | 7807705600 | 71900 | 72000 | 72100 | 71900 | 109 |
| 351 | 20240118 | 124100 | 7799848700 | 71900 | 71900 | 72000 | 71900 | 69 |
| 352 | 20240118 | 124000 | 7794882100 | 72000 | 71900 | 72000 | 71900 | 26 |
| 353 | 20240118 | 123900 | 7793011600 | 71900 | 72000 | 72000 | 71900 | 122 |
| 354 | 20240118 | 123800 | 7784228400 | 71900 | 71900 | 71900 | 71900 | 16 |
| 355 | 20240118 | 123700 | 7783078000 | 72000 | 71900 | 72000 | 71900 | 20 |
| 356 | 20240118 | 123600 | 7781639300 | 71900 | 71900 | 72000 | 71900 | 115 |
| 357 | 20240118 | 123500 | 7773365800 | 72000 | 72000 | 72000 | 72000 | 213 |
| 358 | 20240118 | 123400 | 7758029800 | 72100 | 72100 | 72100 | 72000 | 33 |
| 359 | 20240118 | 123300 | 7755651000 | 72000 | 71900 | 72000 | 71900 | 384 |
| 360 | 20240118 | 123200 | 7728003500 | 71900 | 71900 | 72000 | 71900 | 114 |
| 361 | 20240118 | 123100 | 7719796600 | 71900 | 72000 | 72000 | 71900 | 45 |
| 362 | 20240118 | 123000 | 7716559100 | 71900 | 71900 | 71900 | 71900 | 42 |
| 363 | 20240118 | 122900 | 7713539300 | 71900 | 72000 | 72000 | 71900 | 332 |
| 364 | 20240118 | 122800 | 7689667500 | 72000 | 71900 | 72100 | 71900 | 106 |
| 365 | 20240118 | 122700 | 7682037300 | 71900 | 72000 | 72000 | 71900 | 43 |
| 366 | 20240118 | 122600 | 7678941800 | 72000 | 71900 | 72000 | 71900 | 28 |
| 367 | 20240118 | 122500 | 7676927600 | 72000 | 72000 | 72100 | 72000 | 113 |
| 368 | 20240118 | 122400 | 7668790900 | 71900 | 72000 | 72000 | 71900 | 10 |
| 369 | 20240118 | 122300 | 7668071400 | 72000 | 71900 | 72000 | 71900 | 15 |
| 370 | 20240118 | 122200 | 7666991900 | 72100 | 71900 | 72100 | 71900 | 95 |
| 371 | 20240118 | 122100 | 7660151700 | 72000 | 72000 | 72000 | 72000 | 2 |
| 372 | 20240118 | 122000 | 7660007700 | 72000 | 72000 | 72000 | 72000 | 60 |
| 373 | 20240118 | 121900 | 7655687700 | 72100 | 72000 | 72100 | 72000 | 131 |
| 374 | 20240118 | 121800 | 7646253500 | 72000 | 71900 | 72000 | 71900 | 329 |
| 375 | 20240118 | 121700 | 7622589500 | 71900 | 71900 | 71900 | 71900 | 0 |
| 376 | 20240118 | 121600 | 7622589500 | 71900 | 71900 | 71900 | 71800 | 75 |
| 377 | 20240118 | 121500 | 7617197500 | 72000 | 71900 | 72000 | 71900 | 94 |
| 378 | 20240118 | 121400 | 7610430000 | 71900 | 71900 | 71900 | 71900 | 8 |
| 379 | 20240118 | 121300 | 7609854800 | 71900 | 72000 | 72000 | 71900 | 12 |
| 380 | 20240118 | 121200 | 7608991300 | 71900 | 71900 | 72100 | 71900 | 241 |
| 381 | 20240118 | 121100 | 7591644400 | 71900 | 72000 | 72000 | 71900 | 260 |
| 382 | 20240118 | 121000 | 7572927700 | 72000 | 71800 | 72000 | 71800 | 341 |
| 383 | 20240118 | 120900 | 7548429500 | 71800 | 71800 | 71800 | 71700 | 98 |
| 384 | 20240118 | 120800 | 7541393600 | 71800 | 71800 | 71800 | 71700 | 258 |
| 385 | 20240118 | 120700 | 7522871500 | 71800 | 71500 | 71800 | 71300 | 1339 |
| 386 | 20240118 | 120600 | 7427319500 | 71500 | 71900 | 71900 | 71500 | 1293 |
| 387 | 20240118 | 120500 | 7334857100 | 72000 | 71400 | 72100 | 71400 | 623 |
| 388 | 20240118 | 120400 | 7290171900 | 71400 | 71400 | 71400 | 71300 | 260 |
| 389 | 20240118 | 120300 | 7271624200 | 71400 | 71400 | 71400 | 71400 | 68 |
| 390 | 20240118 | 120200 | 7266769000 | 71400 | 71400 | 71400 | 71300 | 414 |
| 391 | 20240118 | 120100 | 7237238900 | 71400 | 71400 | 71400 | 71300 | 394 |
| 392 | 20240118 | 120000 | 7209112900 | 71400 | 71400 | 71500 | 71400 | 65 |
| 393 | 20240118 | 115900 | 7204471800 | 71400 | 71500 | 71500 | 71400 | 361 |
| 394 | 20240118 | 115800 | 7178680400 | 71500 | 71500 | 71500 | 71400 | 850 |
| 395 | 20240118 | 115700 | 7117970400 | 71500 | 71500 | 71500 | 71500 | 1414 |
| 396 | 20240118 | 115600 | 7016869400 | 71600 | 71700 | 71700 | 71500 | 1453 |
| 397 | 20240118 | 115500 | 6912784500 | 71700 | 71800 | 71800 | 71700 | 595 |
| 398 | 20240118 | 115400 | 6870064100 | 71900 | 72000 | 72000 | 71900 | 133 |
| 399 | 20240118 | 115300 | 6860489700 | 72200 | 72000 | 72200 | 72000 | 65 |
| 400 | 20240118 | 115200 | 6855797900 | 72100 | 72000 | 72100 | 72000 | 99 |
| 401 | 20240118 | 115100 | 6848669200 | 71900 | 71900 | 71900 | 71800 | 91 |
| 402 | 20240118 | 115000 | 6842126800 | 71900 | 71700 | 71900 | 71700 | 150 |
| 403 | 20240118 | 114900 | 6831357700 | 72100 | 72000 | 72100 | 71700 | 3616 |
| 404 | 20240118 | 114800 | 6571531200 | 72000 | 72100 | 72100 | 72000 | 267 |
| 405 | 20240118 | 114700 | 6552282500 | 72100 | 72200 | 72300 | 72100 | 105 |
| 406 | 20240118 | 114600 | 6544700800 | 72200 | 72200 | 72200 | 72200 | 10 |
| 407 | 20240118 | 114500 | 6543978800 | 72400 | 72200 | 72400 | 72200 | 97 |
| 408 | 20240118 | 114400 | 6536975200 | 72100 | 72100 | 72200 | 72100 | 188 |
| 409 | 20240118 | 114300 | 6523408800 | 72000 | 72200 | 72200 | 72000 | 61 |
| 410 | 20240118 | 114200 | 6519010600 | 72200 | 72500 | 72500 | 72100 | 4546 |
| 411 | 20240118 | 114100 | 6190137200 | 72600 | 72600 | 72600 | 72500 | 153 |
| 412 | 20240118 | 114000 | 6179030200 | 72600 | 72500 | 72600 | 72500 | 52 |
| 413 | 20240118 | 113900 | 6175259500 | 72500 | 72600 | 72600 | 72500 | 35 |
| 414 | 20240118 | 113800 | 6172721000 | 72600 | 72500 | 72600 | 72500 | 200 |
| 415 | 20240118 | 113700 | 6158205500 | 72500 | 72600 | 72600 | 72500 | 135 |
| 416 | 20240118 | 113600 | 6148405800 | 72700 | 72600 | 72700 | 72600 | 39 |
| 417 | 20240118 | 113500 | 6145571300 | 72600 | 72600 | 72700 | 72600 | 208 |
| 418 | 20240118 | 113400 | 6130464500 | 72600 | 72700 | 72700 | 72500 | 1038 |
| 419 | 20240118 | 113300 | 6055131800 | 72700 | 72900 | 72900 | 72600 | 223 |
| 420 | 20240118 | 113200 | 6038931100 | 72900 | 72900 | 72900 | 72800 | 108 |
| 421 | 20240118 | 113100 | 6031058400 | 72900 | 72600 | 72900 | 72600 | 124 |
| 422 | 20240118 | 113000 | 6022024900 | 72800 | 72800 | 72800 | 72800 | 38 |
| 423 | 20240118 | 112900 | 6019258500 | 72800 | 72600 | 72800 | 72600 | 68 |
| 424 | 20240118 | 112800 | 6014310200 | 72800 | 72800 | 72800 | 72700 | 165 |
| 425 | 20240118 | 112700 | 6002307400 | 72600 | 72900 | 72900 | 72600 | 892 |
| 426 | 20240118 | 112600 | 5937500800 | 72900 | 72900 | 72900 | 72700 | 131 |
| 427 | 20240118 | 112500 | 5927965000 | 72900 | 72800 | 72900 | 72700 | 141 |
| 428 | 20240118 | 112400 | 5917700700 | 72800 | 72700 | 72800 | 72700 | 17 |
| 429 | 20240118 | 112300 | 5916463600 | 72800 | 72800 | 72800 | 72700 | 125 |
| 430 | 20240118 | 112200 | 5907365700 | 72800 | 72700 | 72800 | 72700 | 13 |
| 431 | 20240118 | 112100 | 5906419900 | 72800 | 72900 | 72900 | 72800 | 222 |
| 432 | 20240118 | 112000 | 5890252200 | 72800 | 72900 | 72900 | 72800 | 12 |
| 433 | 20240118 | 111900 | 5889377500 | 72800 | 72900 | 72900 | 72800 | 230 |
| 434 | 20240118 | 111800 | 5872614300 | 72900 | 72900 | 72900 | 72800 | 86 |
| 435 | 20240118 | 111700 | 5866345600 | 72900 | 72800 | 72900 | 72800 | 83 |
| 436 | 20240118 | 111600 | 5860296300 | 72900 | 72700 | 72900 | 72700 | 2092 |
| 437 | 20240118 | 111500 | 5708096000 | 72600 | 72700 | 72700 | 72600 | 84 |
| 438 | 20240118 | 111400 | 5701991500 | 72600 | 72600 | 72600 | 72600 | 18 |
| 439 | 20240118 | 111300 | 5700684700 | 72700 | 72600 | 72700 | 72500 | 177 |
| 440 | 20240118 | 111200 | 5687834600 | 72600 | 72600 | 72600 | 72500 | 674 |
| 441 | 20240118 | 111100 | 5638906200 | 72600 | 72600 | 72600 | 72600 | 43 |
| 442 | 20240118 | 111000 | 5635784400 | 72600 | 72600 | 72700 | 72600 | 203 |
| 443 | 20240118 | 110900 | 5621044500 | 72700 | 72600 | 72700 | 72600 | 69 |
| 444 | 20240118 | 110800 | 5616029000 | 72600 | 72600 | 72600 | 72600 | 387 |
| 445 | 20240118 | 110700 | 5587932800 | 72600 | 72700 | 72700 | 72600 | 115 |
| 446 | 20240118 | 110600 | 5579575000 | 72700 | 72600 | 72700 | 72600 | 172 |
| 447 | 20240118 | 110500 | 5567071800 | 72600 | 72700 | 72700 | 72600 | 20 |
| 448 | 20240118 | 110400 | 5565619700 | 72700 | 72600 | 72700 | 72600 | 155 |
| 449 | 20240118 | 110300 | 5554366000 | 72600 | 72500 | 72600 | 72500 | 275 |
| 450 | 20240118 | 110200 | 5534422300 | 72600 | 72700 | 72700 | 72500 | 379 |
| 451 | 20240118 | 110100 | 5506909500 | 72700 | 72700 | 72800 | 72700 | 123 |
| 452 | 20240118 | 110000 | 5497962800 | 72800 | 72700 | 72800 | 72700 | 793 |
| 453 | 20240118 | 105900 | 5440249800 | 72800 | 72700 | 72800 | 72700 | 62 |
| 454 | 20240118 | 105800 | 5435737500 | 72800 | 72800 | 72800 | 72700 | 75 |
| 455 | 20240118 | 105700 | 5430282500 | 72800 | 72600 | 72800 | 72600 | 358 |
| 456 | 20240118 | 105600 | 5404261600 | 72700 | 72700 | 72700 | 72700 | 43 |
| 457 | 20240118 | 105500 | 5401135500 | 72800 | 72600 | 72800 | 72600 | 165 |
| 458 | 20240118 | 105400 | 5389153900 | 72600 | 72700 | 72800 | 72600 | 1049 |
| 459 | 20240118 | 105300 | 5312937000 | 72700 | 72800 | 72800 | 72700 | 519 |
| 460 | 20240118 | 105200 | 5275155600 | 72700 | 72700 | 72800 | 72700 | 58 |
| 461 | 20240118 | 105100 | 5270934500 | 72800 | 72700 | 72800 | 72700 | 137 |
| 462 | 20240118 | 105000 | 5260968500 | 72700 | 72700 | 72700 | 72600 | 443 |
| 463 | 20240118 | 104900 | 5228764100 | 72700 | 72700 | 72700 | 72600 | 23 |
| 464 | 20240118 | 104800 | 5227092500 | 72700 | 72600 | 72700 | 72600 | 81 |
| 465 | 20240118 | 104700 | 5221205200 | 72700 | 72700 | 72700 | 72600 | 57 |
| 466 | 20240118 | 104600 | 5217061600 | 72600 | 72500 | 72700 | 72500 | 124 |
| 467 | 20240118 | 104500 | 5208067800 | 72500 | 72600 | 72700 | 72500 | 1610 |
| 468 | 20240118 | 104400 | 5091301300 | 72500 | 72600 | 72600 | 72500 | 589 |
| 469 | 20240118 | 104300 | 5048580900 | 72600 | 72600 | 72700 | 72500 | 372 |
| 470 | 20240118 | 104200 | 5021587100 | 72500 | 72600 | 72600 | 72400 | 763 |
| 471 | 20240118 | 104100 | 4966254400 | 72700 | 72600 | 72800 | 72600 | 423 |
| 472 | 20240118 | 104000 | 4935505600 | 72700 | 72600 | 72700 | 72600 | 156 |
| 473 | 20240118 | 103900 | 4924165200 | 72700 | 72700 | 72700 | 72600 | 244 |
| 474 | 20240118 | 103800 | 4906442500 | 72700 | 72700 | 72700 | 72600 | 357 |
| 475 | 20240118 | 103700 | 4880490000 | 72700 | 72500 | 72700 | 72500 | 243 |
| 476 | 20240118 | 103600 | 4862845100 | 72600 | 72700 | 72700 | 72600 | 415 |
| 477 | 20240118 | 103500 | 4832708600 | 72700 | 72700 | 72700 | 72600 | 153 |
| 478 | 20240118 | 103400 | 4821586000 | 72700 | 72600 | 72700 | 72500 | 82 |
| 479 | 20240118 | 103300 | 4815627100 | 72600 | 72600 | 72600 | 72600 | 20 |
| 480 | 20240118 | 103200 | 4814175100 | 72500 | 72500 | 72600 | 72500 | 142 |
| 481 | 20240118 | 103100 | 4803869200 | 72500 | 72500 | 72600 | 72500 | 148 |
| 482 | 20240118 | 103000 | 4793132400 | 72500 | 72600 | 72600 | 72500 | 163 |
| 483 | 20240118 | 102900 | 4781299500 | 72600 | 72500 | 72600 | 72500 | 1198 |
| 484 | 20240118 | 102800 | 4694379400 | 72500 | 72300 | 72500 | 72300 | 224 |
| 485 | 20240118 | 102700 | 4678162100 | 72300 | 72500 | 72500 | 72300 | 289 |
| 486 | 20240118 | 102600 | 4657235800 | 72500 | 72400 | 72500 | 72400 | 139 |
| 487 | 20240118 | 102500 | 4647159600 | 72300 | 72300 | 72500 | 72300 | 80 |
| 488 | 20240118 | 102400 | 4641364500 | 72300 | 72400 | 72400 | 72200 | 117 |
| 489 | 20240118 | 102300 | 4632915400 | 72200 | 72500 | 72500 | 72200 | 400 |
| 490 | 20240118 | 102200 | 4603974200 | 72300 | 72400 | 72500 | 72300 | 261 |
| 491 | 20240118 | 102100 | 4585075200 | 72400 | 72400 | 72500 | 72400 | 79 |
| 492 | 20240118 | 102000 | 4579348500 | 72300 | 72400 | 72400 | 72300 | 76 |
| 493 | 20240118 | 101900 | 4573846700 | 72400 | 72300 | 72400 | 72300 | 223 |
| 494 | 20240118 | 101800 | 4557707800 | 72300 | 72300 | 72300 | 72300 | 481 |
| 495 | 20240118 | 101700 | 4522931500 | 72400 | 72500 | 72500 | 72300 | 187 |
| 496 | 20240118 | 101600 | 4509384300 | 72500 | 72500 | 72500 | 72300 | 763 |
| 497 | 20240118 | 101500 | 4454134900 | 72500 | 72500 | 72600 | 72500 | 422 |
| 498 | 20240118 | 101400 | 4423527600 | 72500 | 72400 | 72500 | 72400 | 334 |
| 499 | 20240118 | 101300 | 4399341900 | 72500 | 72600 | 72600 | 72300 | 746 |
| 500 | 20240118 | 101200 | 4345328000 | 72600 | 72600 | 72600 | 72400 | 444 |
| 501 | 20240118 | 101100 | 4313162100 | 72600 | 72500 | 72600 | 72400 | 1714 |
| 502 | 20240118 | 101000 | 4188812300 | 72500 | 72400 | 72600 | 72400 | 1011 |
| 503 | 20240118 | 100900 | 4115529800 | 72500 | 72300 | 72500 | 72300 | 344 |
| 504 | 20240118 | 100800 | 4090607100 | 72400 | 72300 | 72400 | 72300 | 118 |
| 505 | 20240118 | 100700 | 4082065300 | 72400 | 72400 | 72400 | 72300 | 78 |
| 506 | 20240118 | 100600 | 4076420100 | 72400 | 72400 | 72500 | 72400 | 367 |
| 507 | 20240118 | 100500 | 4049836800 | 72400 | 72400 | 72500 | 72400 | 304 |
| 508 | 20240118 | 100400 | 4027823700 | 72400 | 72300 | 72400 | 72300 | 189 |
| 509 | 20240118 | 100300 | 4014144000 | 72200 | 72300 | 72300 | 72200 | 176 |
| 510 | 20240118 | 100200 | 4001423100 | 72300 | 72300 | 72400 | 72300 | 86 |
| 511 | 20240118 | 100100 | 3995204000 | 72400 | 72400 | 72500 | 72300 | 367 |
| 512 | 20240118 | 100000 | 3968615200 | 72400 | 72500 | 72500 | 72400 | 354 |
| 513 | 20240118 | 095900 | 3942978600 | 72400 | 72300 | 72500 | 72300 | 1246 |
| 514 | 20240118 | 095800 | 3852741000 | 72300 | 72300 | 72400 | 72300 | 384 |
| 515 | 20240118 | 095700 | 3824975900 | 72400 | 72400 | 72400 | 72300 | 238 |
| 516 | 20240118 | 095600 | 3807745800 | 72400 | 72400 | 72500 | 72400 | 476 |
| 517 | 20240118 | 095500 | 3773251200 | 72400 | 72400 | 72500 | 72400 | 321 |
| 518 | 20240118 | 095400 | 3749990700 | 72400 | 72300 | 72400 | 72300 | 211 |
| 519 | 20240118 | 095300 | 3734716800 | 72200 | 72300 | 72400 | 72200 | 329 |
| 520 | 20240118 | 095200 | 3710949800 | 72300 | 72200 | 72400 | 72200 | 1004 |
| 521 | 20240118 | 095100 | 3638415200 | 72300 | 72500 | 72500 | 72300 | 837 |
| 522 | 20240118 | 095000 | 3577820500 | 72500 | 72400 | 72500 | 72400 | 795 |
| 523 | 20240118 | 094900 | 3520199800 | 72400 | 72300 | 72500 | 72300 | 522 |
| 524 | 20240118 | 094800 | 3482407800 | 72300 | 72300 | 72400 | 72200 | 740 |
| 525 | 20240118 | 094700 | 3428915600 | 72200 | 72100 | 72200 | 72100 | 313 |
| 526 | 20240118 | 094600 | 3406320400 | 72100 | 72100 | 72200 | 72000 | 1013 |
| 527 | 20240118 | 094500 | 3333286000 | 72100 | 72200 | 72200 | 72100 | 344 |
| 528 | 20240118 | 094400 | 3308475100 | 72100 | 72200 | 72200 | 72100 | 490 |
| 529 | 20240118 | 094300 | 3273100600 | 72200 | 72100 | 72200 | 72000 | 1521 |
| 530 | 20240118 | 094200 | 3163559600 | 72000 | 72300 | 72300 | 72000 | 492 |
| 531 | 20240118 | 094100 | 3128042300 | 72300 | 72100 | 72300 | 72000 | 957 |
| 532 | 20240118 | 094000 | 3058935500 | 72000 | 72000 | 72200 | 71900 | 630 |
| 533 | 20240118 | 093900 | 3013501300 | 72100 | 71900 | 72100 | 71900 | 1631 |
| 534 | 20240118 | 093800 | 2895978300 | 71900 | 71800 | 72200 | 71700 | 3614 |
| 535 | 20240118 | 093700 | 2636042000 | 71700 | 71700 | 71800 | 71600 | 843 |
| 536 | 20240118 | 093600 | 2575600000 | 71700 | 71500 | 71700 | 71500 | 266 |
| 537 | 20240118 | 093500 | 2556552900 | 71400 | 71600 | 71600 | 71400 | 979 |
| 538 | 20240118 | 093400 | 2486555400 | 71500 | 71600 | 71600 | 71500 | 81 |
| 539 | 20240118 | 093300 | 2480760300 | 71600 | 71700 | 71800 | 71600 | 784 |
| 540 | 20240118 | 093200 | 2424537400 | 71700 | 71400 | 71700 | 71300 | 829 |
| 541 | 20240118 | 093100 | 2365215200 | 71300 | 71300 | 71500 | 71300 | 1562 |
| 542 | 20240118 | 093000 | 2253543100 | 71300 | 71200 | 71300 | 71100 | 349 |
| 543 | 20240118 | 092900 | 2228684100 | 71100 | 71100 | 71200 | 71100 | 486 |
| 544 | 20240118 | 092800 | 2194111100 | 71100 | 71000 | 71100 | 70800 | 219 |
| 545 | 20240118 | 092700 | 2178562200 | 70900 | 70900 | 71100 | 70900 | 522 |
| 546 | 20240118 | 092600 | 2141516400 | 70900 | 71000 | 71000 | 70900 | 551 |
| 547 | 20240118 | 092500 | 2102443800 | 71000 | 71000 | 71000 | 70900 | 194 |
| 548 | 20240118 | 092400 | 2088673800 | 71000 | 70900 | 71000 | 70900 | 333 |
| 549 | 20240118 | 092300 | 2065039100 | 70900 | 71000 | 71200 | 70800 | 831 |
| 550 | 20240118 | 092200 | 2005994800 | 71100 | 70900 | 71100 | 70900 | 250 |
| 551 | 20240118 | 092100 | 1988248100 | 70900 | 70800 | 70900 | 70800 | 236 |
| 552 | 20240118 | 092000 | 1971531500 | 70900 | 70700 | 71000 | 70700 | 126 |
| 553 | 20240118 | 091900 | 1962602100 | 70700 | 70900 | 71000 | 70600 | 235 |
| 554 | 20240118 | 091800 | 1945980700 | 70900 | 70800 | 70900 | 70800 | 153 |
| 555 | 20240118 | 091700 | 1935140000 | 70800 | 70800 | 70800 | 70700 | 110 |
| 556 | 20240118 | 091600 | 1927358500 | 70800 | 71000 | 71200 | 70400 | 2407 |
| 557 | 20240118 | 091500 | 1756662400 | 70900 | 70700 | 70900 | 70500 | 1661 |
| 558 | 20240118 | 091400 | 1639079500 | 70300 | 70400 | 70600 | 70100 | 2246 |
| 559 | 20240118 | 091300 | 1481420000 | 70300 | 70600 | 70700 | 70300 | 817 |
| 560 | 20240118 | 091200 | 1423843300 | 70600 | 70900 | 71300 | 70500 | 1932 |
| 561 | 20240118 | 091100 | 1287049300 | 71300 | 70900 | 71300 | 70800 | 850 |
| 562 | 20240118 | 091000 | 1226688500 | 70800 | 70400 | 70800 | 70400 | 534 |
| 563 | 20240118 | 090900 | 1188978100 | 70400 | 70100 | 70400 | 70100 | 1031 |
| 564 | 20240118 | 090800 | 1116598800 | 70100 | 70100 | 70200 | 70100 | 763 |
| 565 | 20240118 | 090700 | 1063106200 | 70100 | 70300 | 70400 | 70100 | 1298 |
| 566 | 20240118 | 090600 | 971985100 | 70500 | 70300 | 70500 | 70300 | 436 |
| 567 | 20240118 | 090500 | 941327100 | 70300 | 70300 | 70500 | 70200 | 410 |
| 568 | 20240118 | 090400 | 912511600 | 70300 | 70200 | 70500 | 69800 | 5438 |
| 569 | 20240118 | 090300 | 531783000 | 70300 | 70300 | 70500 | 70100 | 2621 |
| 570 | 20240118 | 090200 | 347769200 | 70400 | 70600 | 70700 | 70300 | 1397 |
| 571 | 20240118 | 090100 | 249363900 | 70500 | 70500 | 70700 | 70300 | 1326 |
| 572 | 20240118 | 090000 | 156028400 | 70400 | 70700 | 71200 | 70400 | 2199 |