34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 3 | 20240117 | 185600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 4 | 20240117 | 185500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 5 | 20240117 | 185400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 6 | 20240117 | 185300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 7 | 20240117 | 185200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 8 | 20240117 | 185100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 9 | 20240117 | 185000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 10 | 20240117 | 184900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 11 | 20240117 | 184800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 12 | 20240117 | 184700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 13 | 20240117 | 184600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 14 | 20240117 | 184500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 15 | 20240117 | 184400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 16 | 20240117 | 184300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 17 | 20240117 | 184200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 18 | 20240117 | 184100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 19 | 20240117 | 184000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 20 | 20240117 | 183900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 21 | 20240117 | 183800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 22 | 20240117 | 183700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 23 | 20240117 | 183600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 24 | 20240117 | 183500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 25 | 20240117 | 183400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 26 | 20240117 | 183300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 27 | 20240117 | 183200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 28 | 20240117 | 183100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 29 | 20240117 | 183000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 30 | 20240117 | 182900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 31 | 20240117 | 182800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 32 | 20240117 | 182700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 33 | 20240117 | 182600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 34 | 20240117 | 182500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 35 | 20240117 | 182400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 36 | 20240117 | 182300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 37 | 20240117 | 182200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 38 | 20240117 | 182100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 39 | 20240117 | 182000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 40 | 20240117 | 181900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 41 | 20240117 | 181800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 42 | 20240117 | 181700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 43 | 20240117 | 181600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 44 | 20240117 | 181500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 45 | 20240117 | 181400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 46 | 20240117 | 181300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 47 | 20240117 | 181200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 48 | 20240117 | 181100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 49 | 20240117 | 181000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 50 | 20240117 | 180900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 51 | 20240117 | 180800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 52 | 20240117 | 180700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 53 | 20240117 | 180600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 54 | 20240117 | 180500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 55 | 20240117 | 180400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 56 | 20240117 | 180300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 57 | 20240117 | 180200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 58 | 20240117 | 180100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 59 | 20240117 | 180000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 60 | 20240117 | 175900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 61 | 20240117 | 175800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 62 | 20240117 | 175700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 63 | 20240117 | 175600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 64 | 20240117 | 175500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 65 | 20240117 | 175400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 66 | 20240117 | 175300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 67 | 20240117 | 175200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 68 | 20240117 | 175100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 69 | 20240117 | 175000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 70 | 20240117 | 174900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 71 | 20240117 | 174800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 72 | 20240117 | 174700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 73 | 20240117 | 174600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 74 | 20240117 | 174500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 75 | 20240117 | 174400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 76 | 20240117 | 174300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 77 | 20240117 | 174200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 78 | 20240117 | 174100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 79 | 20240117 | 174000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 80 | 20240117 | 173900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 81 | 20240117 | 173800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 82 | 20240117 | 173700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 83 | 20240117 | 173600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 84 | 20240117 | 173500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 85 | 20240117 | 173400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 86 | 20240117 | 173300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 87 | 20240117 | 173200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 88 | 20240117 | 173100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 89 | 20240117 | 173000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 90 | 20240117 | 172900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 91 | 20240117 | 172800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 92 | 20240117 | 172700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 93 | 20240117 | 172600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 94 | 20240117 | 172500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 95 | 20240117 | 172400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 96 | 20240117 | 172300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 97 | 20240117 | 172200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 98 | 20240117 | 172100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 99 | 20240117 | 172000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 100 | 20240117 | 171900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 101 | 20240117 | 171800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 102 | 20240117 | 171700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 103 | 20240117 | 171600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 104 | 20240117 | 171500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 105 | 20240117 | 171400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 106 | 20240117 | 171300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 107 | 20240117 | 171200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 108 | 20240117 | 171100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 109 | 20240117 | 171000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 110 | 20240117 | 170900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 111 | 20240117 | 170800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 112 | 20240117 | 170700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 113 | 20240117 | 170600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 114 | 20240117 | 170500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 115 | 20240117 | 170400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 116 | 20240117 | 170300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 117 | 20240117 | 170200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 118 | 20240117 | 170100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 119 | 20240117 | 170000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 120 | 20240117 | 165900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 121 | 20240117 | 165800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 122 | 20240117 | 165700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 123 | 20240117 | 165600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 124 | 20240117 | 165500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 125 | 20240117 | 165400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 126 | 20240117 | 165300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 127 | 20240117 | 165200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 128 | 20240117 | 165100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 129 | 20240117 | 165000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 130 | 20240117 | 164900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 131 | 20240117 | 164800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 132 | 20240117 | 164700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 133 | 20240117 | 164600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 134 | 20240117 | 164500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 135 | 20240117 | 164400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 136 | 20240117 | 164300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 137 | 20240117 | 164200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 138 | 20240117 | 164100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 139 | 20240117 | 164000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 140 | 20240117 | 163900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 141 | 20240117 | 163800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 142 | 20240117 | 163700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 143 | 20240117 | 163600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 144 | 20240117 | 163500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 145 | 20240117 | 163400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 146 | 20240117 | 163300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 147 | 20240117 | 163200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 148 | 20240117 | 163100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 149 | 20240117 | 163000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 150 | 20240117 | 162900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 151 | 20240117 | 162800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 152 | 20240117 | 162700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 153 | 20240117 | 162600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 154 | 20240117 | 162500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 155 | 20240117 | 162400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 156 | 20240117 | 162300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 157 | 20240117 | 162200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 158 | 20240117 | 162100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 159 | 20240117 | 162000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 160 | 20240117 | 161900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 161 | 20240117 | 161800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 162 | 20240117 | 161700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 163 | 20240117 | 161600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 164 | 20240117 | 161500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 165 | 20240117 | 161400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 166 | 20240117 | 161300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 167 | 20240117 | 161200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 168 | 20240117 | 161100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 169 | 20240117 | 161000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 170 | 20240117 | 160900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 171 | 20240117 | 160800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 172 | 20240117 | 160700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 173 | 20240117 | 160600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 174 | 20240117 | 160500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 175 | 20240117 | 160400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 176 | 20240117 | 160300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 177 | 20240117 | 160200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 178 | 20240117 | 160100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 179 | 20240117 | 160000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 180 | 20240117 | 155900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 181 | 20240117 | 155800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 182 | 20240117 | 155700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 183 | 20240117 | 155600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 184 | 20240117 | 155500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 185 | 20240117 | 155400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 186 | 20240117 | 155300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 187 | 20240117 | 155200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 188 | 20240117 | 155100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 189 | 20240117 | 155000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 190 | 20240117 | 154900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 191 | 20240117 | 154800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 192 | 20240117 | 154700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 193 | 20240117 | 154600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 194 | 20240117 | 154500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 195 | 20240117 | 154400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 196 | 20240117 | 154300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 197 | 20240117 | 154200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 198 | 20240117 | 154100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 199 | 20240117 | 154000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 200 | 20240117 | 153900 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 201 | 20240117 | 153800 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 202 | 20240117 | 153700 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 203 | 20240117 | 153600 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 204 | 20240117 | 153500 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 205 | 20240117 | 153400 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 206 | 20240117 | 153300 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 207 | 20240117 | 153200 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 208 | 20240117 | 153100 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 0 |
| 209 | 20240117 | 153000 | 12036506300 | 115400 | 115400 | 115400 | 115400 | 3222 |
| 210 | 20240117 | 152900 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 211 | 20240117 | 152800 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 212 | 20240117 | 152700 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 213 | 20240117 | 152600 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 214 | 20240117 | 152500 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 215 | 20240117 | 152400 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 216 | 20240117 | 152300 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 217 | 20240117 | 152200 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 218 | 20240117 | 152100 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 219 | 20240117 | 152000 | 11664687500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 220 | 20240117 | 151900 | 11664687500 | 115400 | 115400 | 115400 | 115300 | 625 |
| 221 | 20240117 | 151800 | 11592576000 | 115400 | 115400 | 115400 | 115300 | 183 |
| 222 | 20240117 | 151700 | 11571471800 | 115300 | 115300 | 115400 | 115200 | 291 |
| 223 | 20240117 | 151600 | 11537927600 | 115200 | 115300 | 115400 | 115200 | 242 |
| 224 | 20240117 | 151500 | 11510035500 | 115300 | 115300 | 115400 | 115200 | 314 |
| 225 | 20240117 | 151400 | 11473833700 | 115300 | 115300 | 115400 | 115200 | 397 |
| 226 | 20240117 | 151300 | 11428062400 | 115200 | 115200 | 115300 | 115200 | 226 |
| 227 | 20240117 | 151200 | 11402015000 | 115200 | 115300 | 115300 | 115200 | 728 |
| 228 | 20240117 | 151100 | 11318121400 | 115200 | 115300 | 115300 | 115200 | 418 |
| 229 | 20240117 | 151000 | 11269952100 | 115300 | 115300 | 115400 | 115200 | 1579 |
| 230 | 20240117 | 150900 | 11087920700 | 115200 | 115400 | 115500 | 115200 | 1936 |
| 231 | 20240117 | 150800 | 10864657100 | 115400 | 115500 | 115700 | 115300 | 2616 |
| 232 | 20240117 | 150700 | 10562666200 | 115500 | 116000 | 116100 | 115500 | 6937 |
| 233 | 20240117 | 150600 | 9759105500 | 116000 | 116000 | 116100 | 116000 | 233 |
| 234 | 20240117 | 150500 | 9732070400 | 116100 | 116100 | 116100 | 115900 | 92 |
| 235 | 20240117 | 150400 | 9721395300 | 116000 | 116000 | 116100 | 115900 | 213 |
| 236 | 20240117 | 150300 | 9696689500 | 115900 | 115900 | 116000 | 115900 | 200 |
| 237 | 20240117 | 150200 | 9673502900 | 115900 | 115800 | 115900 | 115700 | 236 |
| 238 | 20240117 | 150100 | 9646177000 | 115800 | 115800 | 115900 | 115700 | 127 |
| 239 | 20240117 | 150000 | 9631469500 | 115800 | 115800 | 116000 | 115700 | 287 |
| 240 | 20240117 | 145900 | 9598233200 | 115700 | 115800 | 115900 | 115700 | 811 |
| 241 | 20240117 | 145800 | 9504307600 | 115800 | 115800 | 115900 | 115800 | 234 |
| 242 | 20240117 | 145700 | 9477196700 | 115800 | 115800 | 115900 | 115800 | 253 |
| 243 | 20240117 | 145600 | 9447883800 | 115900 | 115800 | 115900 | 115800 | 147 |
| 244 | 20240117 | 145500 | 9430859300 | 115800 | 115800 | 115900 | 115800 | 96 |
| 245 | 20240117 | 145400 | 9419740100 | 115800 | 116000 | 116000 | 115800 | 361 |
| 246 | 20240117 | 145300 | 9377918100 | 115900 | 116000 | 116000 | 115800 | 106 |
| 247 | 20240117 | 145200 | 9365628900 | 115800 | 115800 | 116000 | 115800 | 712 |
| 248 | 20240117 | 145100 | 9283091400 | 115900 | 115800 | 115900 | 115800 | 127 |
| 249 | 20240117 | 145000 | 9268383600 | 115900 | 115900 | 115900 | 115800 | 285 |
| 250 | 20240117 | 144900 | 9235377200 | 115800 | 115900 | 115900 | 115800 | 217 |
| 251 | 20240117 | 144800 | 9210238700 | 115900 | 115900 | 116000 | 115800 | 488 |
| 252 | 20240117 | 144700 | 9153678700 | 115900 | 115900 | 116000 | 115900 | 107 |
| 253 | 20240117 | 144600 | 9141276500 | 115900 | 116100 | 116100 | 115900 | 95 |
| 254 | 20240117 | 144500 | 9130255800 | 116000 | 116100 | 116100 | 115900 | 458 |
| 255 | 20240117 | 144400 | 9077136800 | 116100 | 116000 | 116100 | 116000 | 144 |
| 256 | 20240117 | 144300 | 9060431300 | 116000 | 116000 | 116100 | 116000 | 167 |
| 257 | 20240117 | 144200 | 9041053100 | 116000 | 116100 | 116100 | 116000 | 501 |
| 258 | 20240117 | 144100 | 8982933200 | 116000 | 116000 | 116100 | 116000 | 107 |
| 259 | 20240117 | 144000 | 8970520300 | 116000 | 116000 | 116100 | 116000 | 186 |
| 260 | 20240117 | 143900 | 8948939800 | 116000 | 116100 | 116100 | 116000 | 307 |
| 261 | 20240117 | 143800 | 8913323400 | 116100 | 116100 | 116200 | 116100 | 757 |
| 262 | 20240117 | 143700 | 8825434400 | 116100 | 116200 | 116300 | 116100 | 236 |
| 263 | 20240117 | 143600 | 8798017800 | 116200 | 116400 | 116400 | 116200 | 870 |
| 264 | 20240117 | 143500 | 8696844800 | 116300 | 116500 | 116600 | 116300 | 1404 |
| 265 | 20240117 | 143400 | 8533353800 | 116500 | 116600 | 116700 | 116500 | 312 |
| 266 | 20240117 | 143300 | 8496977500 | 116600 | 116600 | 116700 | 116600 | 52 |
| 267 | 20240117 | 143200 | 8490913000 | 116600 | 116600 | 116700 | 116600 | 370 |
| 268 | 20240117 | 143100 | 8447742100 | 116600 | 116600 | 116700 | 116600 | 224 |
| 269 | 20240117 | 143000 | 8421622700 | 116600 | 116700 | 116700 | 116600 | 99 |
| 270 | 20240117 | 142900 | 8410078000 | 116700 | 116700 | 116800 | 116700 | 139 |
| 271 | 20240117 | 142800 | 8393855800 | 116800 | 116800 | 116800 | 116700 | 133 |
| 272 | 20240117 | 142700 | 8378332400 | 116800 | 116800 | 116800 | 116600 | 170 |
| 273 | 20240117 | 142600 | 8358499700 | 116800 | 116700 | 116800 | 116600 | 391 |
| 274 | 20240117 | 142500 | 8312878600 | 116600 | 116800 | 116800 | 116600 | 203 |
| 275 | 20240117 | 142400 | 8289191900 | 116700 | 116700 | 116800 | 116700 | 285 |
| 276 | 20240117 | 142300 | 8255931000 | 116800 | 116800 | 116800 | 116700 | 131 |
| 277 | 20240117 | 142200 | 8240636300 | 116700 | 116800 | 116800 | 116700 | 198 |
| 278 | 20240117 | 142100 | 8217523300 | 116800 | 116800 | 116800 | 116700 | 113 |
| 279 | 20240117 | 142000 | 8204330400 | 116800 | 116700 | 116800 | 116700 | 547 |
| 280 | 20240117 | 141900 | 8140470400 | 116700 | 116700 | 116800 | 116700 | 98 |
| 281 | 20240117 | 141800 | 8129033200 | 116700 | 116800 | 116800 | 116700 | 141 |
| 282 | 20240117 | 141700 | 8112576400 | 116800 | 116700 | 116800 | 116700 | 212 |
| 283 | 20240117 | 141600 | 8087832900 | 116700 | 116900 | 116900 | 116700 | 210 |
| 284 | 20240117 | 141500 | 8063306500 | 116800 | 116800 | 116900 | 116800 | 113 |
| 285 | 20240117 | 141400 | 8050106900 | 116800 | 116800 | 116900 | 116800 | 155 |
| 286 | 20240117 | 141300 | 8031998900 | 116800 | 116700 | 116800 | 116700 | 192 |
| 287 | 20240117 | 141200 | 8009586800 | 116800 | 116800 | 116800 | 116700 | 55 |
| 288 | 20240117 | 141100 | 8003164200 | 116700 | 116800 | 116800 | 116700 | 207 |
| 289 | 20240117 | 141000 | 7978996400 | 116700 | 117000 | 117000 | 116700 | 54 |
| 290 | 20240117 | 140900 | 7972687800 | 116800 | 116800 | 116800 | 116700 | 182 |
| 291 | 20240117 | 140800 | 7951434400 | 116700 | 116800 | 116800 | 116700 | 132 |
| 292 | 20240117 | 140700 | 7936028700 | 116800 | 116700 | 116800 | 116700 | 169 |
| 293 | 20240117 | 140600 | 7916293700 | 116800 | 117000 | 117000 | 116800 | 2196 |
| 294 | 20240117 | 140500 | 7659747700 | 116900 | 117000 | 117000 | 116900 | 77 |
| 295 | 20240117 | 140400 | 7650745300 | 117000 | 117000 | 117000 | 116900 | 308 |
| 296 | 20240117 | 140300 | 7614712000 | 117000 | 117000 | 117100 | 117000 | 85 |
| 297 | 20240117 | 140200 | 7604766400 | 117000 | 117000 | 117100 | 117000 | 144 |
| 298 | 20240117 | 140100 | 7587917200 | 117000 | 117000 | 117100 | 116900 | 271 |
| 299 | 20240117 | 140000 | 7556210400 | 117000 | 117100 | 117100 | 117000 | 32 |
| 300 | 20240117 | 135900 | 7552465600 | 117000 | 116900 | 117100 | 116900 | 178 |
| 301 | 20240117 | 135800 | 7531647000 | 117000 | 117000 | 117000 | 116900 | 244 |
| 302 | 20240117 | 135700 | 7503104500 | 117000 | 116900 | 117000 | 116900 | 58 |
| 303 | 20240117 | 135600 | 7496321400 | 116900 | 116900 | 117000 | 116900 | 123 |
| 304 | 20240117 | 135500 | 7481941700 | 116900 | 116900 | 117000 | 116900 | 59 |
| 305 | 20240117 | 135400 | 7475042900 | 117000 | 117000 | 117000 | 116900 | 103 |
| 306 | 20240117 | 135300 | 7462999200 | 117000 | 117000 | 117100 | 116900 | 271 |
| 307 | 20240117 | 135200 | 7431291700 | 117100 | 117100 | 117100 | 117000 | 166 |
| 308 | 20240117 | 135100 | 7411868600 | 117000 | 117100 | 117100 | 117000 | 44 |
| 309 | 20240117 | 135000 | 7406720100 | 117000 | 117000 | 117100 | 117000 | 508 |
| 310 | 20240117 | 134900 | 7347245400 | 117100 | 116900 | 117100 | 116900 | 254 |
| 311 | 20240117 | 134800 | 7317532000 | 116900 | 116900 | 117000 | 116900 | 72 |
| 312 | 20240117 | 134700 | 7309111600 | 116900 | 117100 | 117100 | 116900 | 179 |
| 313 | 20240117 | 134600 | 7288174600 | 117100 | 117100 | 117100 | 117000 | 45 |
| 314 | 20240117 | 134500 | 7282908900 | 117000 | 117000 | 117100 | 116900 | 131 |
| 315 | 20240117 | 134400 | 7267585800 | 117100 | 117000 | 117100 | 117000 | 88 |
| 316 | 20240117 | 134300 | 7257289100 | 117000 | 116900 | 117000 | 116900 | 387 |
| 317 | 20240117 | 134200 | 7212016600 | 116900 | 117000 | 117000 | 116900 | 78 |
| 318 | 20240117 | 134100 | 7202895500 | 116900 | 117000 | 117000 | 116900 | 86 |
| 319 | 20240117 | 134000 | 7192841900 | 117000 | 117100 | 117100 | 116900 | 161 |
| 320 | 20240117 | 133900 | 7174012300 | 117100 | 116900 | 117100 | 116900 | 396 |
| 321 | 20240117 | 133800 | 7127682400 | 116900 | 116900 | 117000 | 116900 | 199 |
| 322 | 20240117 | 133700 | 7104418000 | 116900 | 116900 | 117000 | 116900 | 99 |
| 323 | 20240117 | 133600 | 7092844000 | 117000 | 117000 | 117000 | 116900 | 53 |
| 324 | 20240117 | 133500 | 7086646200 | 117000 | 117000 | 117000 | 116900 | 169 |
| 325 | 20240117 | 133400 | 7066886700 | 117000 | 117000 | 117000 | 116900 | 99 |
| 326 | 20240117 | 133300 | 7055311600 | 117000 | 117000 | 117000 | 116900 | 118 |
| 327 | 20240117 | 133200 | 7041508800 | 117000 | 117000 | 117100 | 116900 | 144 |
| 328 | 20240117 | 133100 | 7024666500 | 117000 | 117100 | 117100 | 116900 | 284 |
| 329 | 20240117 | 133000 | 6991449000 | 117100 | 117000 | 117100 | 117000 | 170 |
| 330 | 20240117 | 132900 | 6971557700 | 117000 | 117100 | 117100 | 117000 | 105 |
| 331 | 20240117 | 132800 | 6959271600 | 117000 | 117000 | 117100 | 117000 | 120 |
| 332 | 20240117 | 132700 | 6945231100 | 117100 | 117100 | 117100 | 117000 | 54 |
| 333 | 20240117 | 132600 | 6938912300 | 117000 | 117100 | 117100 | 117000 | 153 |
| 334 | 20240117 | 132500 | 6921007700 | 117100 | 117000 | 117100 | 117000 | 74 |
| 335 | 20240117 | 132400 | 6912345600 | 117100 | 117200 | 117200 | 117000 | 212 |
| 336 | 20240117 | 132300 | 6887515800 | 117100 | 117100 | 117100 | 117100 | 135 |
| 337 | 20240117 | 132200 | 6871707300 | 117100 | 117000 | 117100 | 116900 | 445 |
| 338 | 20240117 | 132100 | 6819645000 | 116900 | 117000 | 117100 | 116900 | 828 |
| 339 | 20240117 | 132000 | 6722770300 | 117000 | 117100 | 117100 | 117000 | 252 |
| 340 | 20240117 | 131900 | 6693284000 | 117000 | 117000 | 117100 | 117000 | 324 |
| 341 | 20240117 | 131800 | 6655373800 | 117000 | 117100 | 117100 | 117000 | 31 |
| 342 | 20240117 | 131700 | 6651746300 | 117000 | 117000 | 117100 | 117000 | 169 |
| 343 | 20240117 | 131600 | 6631973200 | 117100 | 117100 | 117100 | 117000 | 310 |
| 344 | 20240117 | 131500 | 6595675400 | 117200 | 117100 | 117200 | 117100 | 29 |
| 345 | 20240117 | 131400 | 6592279100 | 117200 | 117200 | 117200 | 117100 | 206 |
| 346 | 20240117 | 131300 | 6568153200 | 117200 | 117100 | 117200 | 117100 | 146 |
| 347 | 20240117 | 131200 | 6551051300 | 117200 | 117100 | 117200 | 117100 | 103 |
| 348 | 20240117 | 131100 | 6538989500 | 117200 | 117200 | 117200 | 117100 | 172 |
| 349 | 20240117 | 131000 | 6518838700 | 117100 | 117100 | 117200 | 117100 | 93 |
| 350 | 20240117 | 130900 | 6507946700 | 117100 | 117100 | 117200 | 117100 | 139 |
| 351 | 20240117 | 130800 | 6491665600 | 117200 | 117200 | 117200 | 117100 | 124 |
| 352 | 20240117 | 130700 | 6477144600 | 117100 | 117100 | 117200 | 117100 | 120 |
| 353 | 20240117 | 130600 | 6463089400 | 117100 | 117100 | 117200 | 117100 | 67 |
| 354 | 20240117 | 130500 | 6455242300 | 117100 | 117200 | 117200 | 117100 | 187 |
| 355 | 20240117 | 130400 | 6433341600 | 117200 | 117200 | 117200 | 117100 | 21 |
| 356 | 20240117 | 130300 | 6430881800 | 117100 | 117100 | 117200 | 117100 | 84 |
| 357 | 20240117 | 130200 | 6421043500 | 117100 | 117200 | 117300 | 117100 | 94 |
| 358 | 20240117 | 130100 | 6410027900 | 117300 | 117100 | 117300 | 117100 | 92 |
| 359 | 20240117 | 130000 | 6399245200 | 117200 | 117200 | 117300 | 117100 | 209 |
| 360 | 20240117 | 125900 | 6374758200 | 117100 | 117200 | 117200 | 117100 | 250 |
| 361 | 20240117 | 125800 | 6345471100 | 117100 | 117100 | 117200 | 117100 | 64 |
| 362 | 20240117 | 125700 | 6337975300 | 117100 | 117200 | 117200 | 117100 | 157 |
| 363 | 20240117 | 125600 | 6319584500 | 117200 | 117200 | 117200 | 117100 | 211 |
| 364 | 20240117 | 125500 | 6294866700 | 117100 | 117100 | 117200 | 117100 | 103 |
| 365 | 20240117 | 125400 | 6282800400 | 117100 | 117100 | 117200 | 117100 | 323 |
| 366 | 20240117 | 125300 | 6244952400 | 117100 | 117200 | 117300 | 117100 | 346 |
| 367 | 20240117 | 125200 | 6204405300 | 117300 | 117200 | 117300 | 117200 | 102 |
| 368 | 20240117 | 125100 | 6192450200 | 117200 | 117200 | 117300 | 117200 | 127 |
| 369 | 20240117 | 125000 | 6177564200 | 117200 | 117200 | 117300 | 117200 | 420 |
| 370 | 20240117 | 124900 | 6128339500 | 117200 | 117300 | 117300 | 117200 | 376 |
| 371 | 20240117 | 124800 | 6084235300 | 117400 | 117400 | 117400 | 117300 | 86 |
| 372 | 20240117 | 124700 | 6074146400 | 117400 | 117400 | 117400 | 117300 | 102 |
| 373 | 20240117 | 124600 | 6062179100 | 117300 | 117300 | 117400 | 117300 | 111 |
| 374 | 20240117 | 124500 | 6049156000 | 117400 | 117300 | 117400 | 117300 | 115 |
| 375 | 20240117 | 124400 | 6035665800 | 117400 | 117400 | 117400 | 117300 | 149 |
| 376 | 20240117 | 124300 | 6018176800 | 117500 | 117400 | 117500 | 117400 | 41 |
| 377 | 20240117 | 124200 | 6013362600 | 117400 | 117400 | 117500 | 117400 | 108 |
| 378 | 20240117 | 124100 | 6000683000 | 117400 | 117400 | 117400 | 117300 | 276 |
| 379 | 20240117 | 124000 | 5968288300 | 117400 | 117400 | 117400 | 117300 | 53 |
| 380 | 20240117 | 123900 | 5962067000 | 117400 | 117300 | 117500 | 117300 | 133 |
| 381 | 20240117 | 123800 | 5946453300 | 117300 | 117400 | 117500 | 117300 | 93 |
| 382 | 20240117 | 123700 | 5935536900 | 117400 | 117400 | 117400 | 117300 | 227 |
| 383 | 20240117 | 123600 | 5908892100 | 117400 | 117400 | 117500 | 117300 | 92 |
| 384 | 20240117 | 123500 | 5898091200 | 117400 | 117400 | 117500 | 117400 | 110 |
| 385 | 20240117 | 123400 | 5885176800 | 117500 | 117500 | 117600 | 117500 | 49 |
| 386 | 20240117 | 123300 | 5879418900 | 117500 | 117500 | 117600 | 117500 | 106 |
| 387 | 20240117 | 123200 | 5866963600 | 117500 | 117400 | 117500 | 117300 | 230 |
| 388 | 20240117 | 123100 | 5839965000 | 117300 | 117300 | 117400 | 117300 | 99 |
| 389 | 20240117 | 123000 | 5828350900 | 117300 | 117400 | 117500 | 117300 | 312 |
| 390 | 20240117 | 122900 | 5791726700 | 117300 | 117600 | 117600 | 117300 | 2272 |
| 391 | 20240117 | 122800 | 5524963300 | 117500 | 117600 | 117600 | 117500 | 112 |
| 392 | 20240117 | 122700 | 5511797800 | 117600 | 117500 | 117600 | 117500 | 231 |
| 393 | 20240117 | 122600 | 5484639100 | 117600 | 117700 | 117700 | 117500 | 92 |
| 394 | 20240117 | 122500 | 5473822700 | 117700 | 117600 | 117700 | 117600 | 186 |
| 395 | 20240117 | 122400 | 5451947600 | 117600 | 117500 | 117600 | 117500 | 74 |
| 396 | 20240117 | 122300 | 5443251800 | 117500 | 117500 | 117600 | 117500 | 126 |
| 397 | 20240117 | 122200 | 5428446000 | 117500 | 117600 | 117600 | 117500 | 99 |
| 398 | 20240117 | 122100 | 5416807800 | 117600 | 117600 | 117600 | 117500 | 108 |
| 399 | 20240117 | 122000 | 5404107800 | 117700 | 117600 | 117700 | 117600 | 133 |
| 400 | 20240117 | 121900 | 5388464700 | 117700 | 117600 | 117700 | 117600 | 291 |
| 401 | 20240117 | 121800 | 5354230200 | 117500 | 117600 | 117600 | 117500 | 110 |
| 402 | 20240117 | 121700 | 5341302500 | 117600 | 117500 | 117600 | 117500 | 132 |
| 403 | 20240117 | 121600 | 5325789000 | 117600 | 117600 | 117600 | 117500 | 255 |
| 404 | 20240117 | 121500 | 5295806000 | 117600 | 117500 | 117600 | 117500 | 105 |
| 405 | 20240117 | 121400 | 5283465600 | 117500 | 117500 | 117600 | 117500 | 110 |
| 406 | 20240117 | 121300 | 5270540100 | 117500 | 117600 | 117600 | 117500 | 47 |
| 407 | 20240117 | 121200 | 5265014800 | 117500 | 117700 | 117700 | 117500 | 57 |
| 408 | 20240117 | 121100 | 5258312600 | 117800 | 117700 | 117800 | 117700 | 182 |
| 409 | 20240117 | 121000 | 5236890700 | 117800 | 117700 | 117800 | 117600 | 358 |
| 410 | 20240117 | 120900 | 5194775400 | 117600 | 117700 | 117700 | 117500 | 194 |
| 411 | 20240117 | 120800 | 5171968100 | 117600 | 117600 | 117700 | 117500 | 284 |
| 412 | 20240117 | 120700 | 5138572500 | 117600 | 117600 | 117700 | 117600 | 273 |
| 413 | 20240117 | 120600 | 5106467000 | 117600 | 117700 | 117700 | 117600 | 69 |
| 414 | 20240117 | 120500 | 5098352100 | 117600 | 117700 | 117700 | 117600 | 69 |
| 415 | 20240117 | 120400 | 5090237000 | 117700 | 117700 | 117700 | 117600 | 80 |
| 416 | 20240117 | 120300 | 5080827700 | 117600 | 117700 | 117800 | 117600 | 140 |
| 417 | 20240117 | 120200 | 5064350500 | 117700 | 117700 | 117800 | 117600 | 146 |
| 418 | 20240117 | 120100 | 5047167000 | 117700 | 117700 | 117800 | 117600 | 234 |
| 419 | 20240117 | 120000 | 5019614200 | 117800 | 117700 | 117800 | 117700 | 90 |
| 420 | 20240117 | 115900 | 5009020500 | 117800 | 117700 | 117800 | 117700 | 110 |
| 421 | 20240117 | 115800 | 4996063000 | 117700 | 117700 | 117800 | 117600 | 322 |
| 422 | 20240117 | 115700 | 4958165000 | 117600 | 117600 | 117700 | 117600 | 115 |
| 423 | 20240117 | 115600 | 4944640000 | 117600 | 117700 | 117700 | 117600 | 169 |
| 424 | 20240117 | 115500 | 4924754800 | 117700 | 117700 | 117800 | 117700 | 144 |
| 425 | 20240117 | 115400 | 4907805000 | 117700 | 117700 | 117800 | 117700 | 58 |
| 426 | 20240117 | 115300 | 4900978000 | 117800 | 117700 | 117800 | 117700 | 164 |
| 427 | 20240117 | 115200 | 4881674000 | 117800 | 117700 | 117800 | 117700 | 192 |
| 428 | 20240117 | 115100 | 4859073800 | 117700 | 117700 | 117800 | 117700 | 199 |
| 429 | 20240117 | 115000 | 4835651000 | 117700 | 117800 | 117900 | 117700 | 1405 |
| 430 | 20240117 | 114900 | 4670158600 | 117800 | 117900 | 117900 | 117800 | 126 |
| 431 | 20240117 | 114800 | 4655311800 | 117900 | 117900 | 117900 | 117800 | 341 |
| 432 | 20240117 | 114700 | 4615135500 | 117900 | 117800 | 117900 | 117800 | 147 |
| 433 | 20240117 | 114600 | 4597810300 | 117800 | 117900 | 117900 | 117800 | 222 |
| 434 | 20240117 | 114500 | 4571642600 | 117900 | 117900 | 118000 | 117900 | 83 |
| 435 | 20240117 | 114400 | 4561856200 | 118000 | 118000 | 118000 | 117900 | 39 |
| 436 | 20240117 | 114300 | 4557257000 | 118000 | 117900 | 118000 | 117800 | 265 |
| 437 | 20240117 | 114200 | 4526019200 | 117900 | 117900 | 117900 | 117800 | 99 |
| 438 | 20240117 | 114100 | 4514353000 | 117800 | 117900 | 117900 | 117800 | 192 |
| 439 | 20240117 | 114000 | 4491720900 | 117900 | 117900 | 117900 | 117800 | 81 |
| 440 | 20240117 | 113900 | 4482175900 | 117900 | 117900 | 117900 | 117800 | 136 |
| 441 | 20240117 | 113800 | 4466151200 | 117900 | 117900 | 117900 | 117800 | 50 |
| 442 | 20240117 | 113700 | 4460260500 | 117900 | 117900 | 117900 | 117800 | 363 |
| 443 | 20240117 | 113600 | 4417476900 | 117800 | 117800 | 117900 | 117800 | 416 |
| 444 | 20240117 | 113500 | 4368463200 | 117900 | 117800 | 117900 | 117800 | 224 |
| 445 | 20240117 | 113400 | 4342072400 | 117800 | 117900 | 118100 | 117800 | 442 |
| 446 | 20240117 | 113300 | 4289941700 | 117900 | 118000 | 118300 | 117900 | 6508 |
| 447 | 20240117 | 113200 | 3521971200 | 118000 | 118000 | 118100 | 118000 | 165 |
| 448 | 20240117 | 113100 | 3502497500 | 118000 | 118100 | 118100 | 118000 | 51 |
| 449 | 20240117 | 113000 | 3496479100 | 118000 | 118200 | 118200 | 118000 | 75 |
| 450 | 20240117 | 112900 | 3487627900 | 118200 | 118000 | 118200 | 118000 | 402 |
| 451 | 20240117 | 112800 | 3440163200 | 118100 | 118000 | 118100 | 118000 | 197 |
| 452 | 20240117 | 112700 | 3416914100 | 118000 | 118000 | 118100 | 118000 | 180 |
| 453 | 20240117 | 112600 | 3395673400 | 118100 | 118100 | 118100 | 118000 | 47 |
| 454 | 20240117 | 112500 | 3390126800 | 118000 | 118100 | 118100 | 118000 | 115 |
| 455 | 20240117 | 112400 | 3376555800 | 118100 | 118000 | 118200 | 118000 | 201 |
| 456 | 20240117 | 112300 | 3352820500 | 118000 | 118000 | 118100 | 118000 | 138 |
| 457 | 20240117 | 112200 | 3336530500 | 118000 | 118100 | 118100 | 118000 | 141 |
| 458 | 20240117 | 112100 | 3319887800 | 118100 | 118000 | 118100 | 118000 | 109 |
| 459 | 20240117 | 112000 | 3307019500 | 118100 | 118100 | 118100 | 118000 | 156 |
| 460 | 20240117 | 111900 | 3288605700 | 118100 | 118200 | 118200 | 118000 | 193 |
| 461 | 20240117 | 111800 | 3265815900 | 118100 | 118100 | 118100 | 118000 | 203 |
| 462 | 20240117 | 111700 | 3241845500 | 118000 | 118100 | 118200 | 118000 | 86 |
| 463 | 20240117 | 111600 | 3231691100 | 118100 | 118100 | 118200 | 118000 | 172 |
| 464 | 20240117 | 111500 | 3211382700 | 118100 | 118100 | 118100 | 118000 | 288 |
| 465 | 20240117 | 111400 | 3177382300 | 118100 | 118100 | 118100 | 118000 | 81 |
| 466 | 20240117 | 111300 | 3167819300 | 118100 | 118100 | 118100 | 118000 | 170 |
| 467 | 20240117 | 111200 | 3147755500 | 118100 | 118100 | 118100 | 118100 | 52 |
| 468 | 20240117 | 111100 | 3141614300 | 118100 | 118000 | 118200 | 118000 | 169 |
| 469 | 20240117 | 111000 | 3121661000 | 118100 | 118100 | 118200 | 118000 | 146 |
| 470 | 20240117 | 110900 | 3104418400 | 118000 | 118000 | 118100 | 118000 | 68 |
| 471 | 20240117 | 110800 | 3096393400 | 118000 | 118100 | 118100 | 118000 | 203 |
| 472 | 20240117 | 110700 | 3072435700 | 118100 | 118100 | 118200 | 118100 | 454 |
| 473 | 20240117 | 110600 | 3018807400 | 118100 | 118100 | 118200 | 118100 | 100 |
| 474 | 20240117 | 110500 | 3006994400 | 118200 | 118300 | 118300 | 118100 | 134 |
| 475 | 20240117 | 110400 | 2991155900 | 118200 | 118200 | 118200 | 118100 | 297 |
| 476 | 20240117 | 110300 | 2956061000 | 118100 | 118200 | 118200 | 118100 | 36 |
| 477 | 20240117 | 110200 | 2951808900 | 118100 | 118200 | 118200 | 118100 | 91 |
| 478 | 20240117 | 110100 | 2941059800 | 118100 | 118200 | 118200 | 118100 | 75 |
| 479 | 20240117 | 110000 | 2932201400 | 118100 | 118200 | 118200 | 118100 | 25 |
| 480 | 20240117 | 105900 | 2929247100 | 118100 | 118300 | 118300 | 118100 | 133 |
| 481 | 20240117 | 105800 | 2913528100 | 118200 | 118100 | 118200 | 118100 | 161 |
| 482 | 20240117 | 105700 | 2894502300 | 118200 | 118100 | 118200 | 118100 | 47 |
| 483 | 20240117 | 105600 | 2888950400 | 118100 | 118200 | 118200 | 118100 | 81 |
| 484 | 20240117 | 105500 | 2879382600 | 118200 | 118200 | 118200 | 118100 | 34 |
| 485 | 20240117 | 105400 | 2875366600 | 118300 | 118200 | 118300 | 118100 | 166 |
| 486 | 20240117 | 105300 | 2855749000 | 118100 | 118200 | 118200 | 118100 | 88 |
| 487 | 20240117 | 105200 | 2845350800 | 118200 | 118100 | 118200 | 118100 | 246 |
| 488 | 20240117 | 105100 | 2816292800 | 118200 | 118100 | 118200 | 118100 | 112 |
| 489 | 20240117 | 105000 | 2803061800 | 118200 | 118200 | 118300 | 118200 | 53 |
| 490 | 20240117 | 104900 | 2796797100 | 118200 | 118100 | 118200 | 118100 | 369 |
| 491 | 20240117 | 104800 | 2753188400 | 118100 | 118100 | 118200 | 118100 | 52 |
| 492 | 20240117 | 104700 | 2747046500 | 118100 | 118100 | 118200 | 118100 | 80 |
| 493 | 20240117 | 104600 | 2737597900 | 118100 | 118200 | 118200 | 118100 | 112 |
| 494 | 20240117 | 104500 | 2724366700 | 118200 | 118100 | 118200 | 118100 | 152 |
| 495 | 20240117 | 104400 | 2706412200 | 118100 | 118100 | 118200 | 118100 | 224 |
| 496 | 20240117 | 104300 | 2679952000 | 118100 | 118100 | 118200 | 118100 | 68 |
| 497 | 20240117 | 104200 | 2671920300 | 118200 | 118100 | 118200 | 118100 | 132 |
| 498 | 20240117 | 104100 | 2656327900 | 118100 | 118200 | 118200 | 118100 | 57 |
| 499 | 20240117 | 104000 | 2649595300 | 118200 | 118100 | 118200 | 118100 | 146 |
| 500 | 20240117 | 103900 | 2632349400 | 118100 | 118200 | 118200 | 118100 | 31 |
| 501 | 20240117 | 103800 | 2628687100 | 118200 | 118200 | 118300 | 118200 | 77 |
| 502 | 20240117 | 103700 | 2619585200 | 118200 | 118200 | 118200 | 118100 | 110 |
| 503 | 20240117 | 103600 | 2606591000 | 118100 | 118100 | 118200 | 118100 | 108 |
| 504 | 20240117 | 103500 | 2593829000 | 118100 | 118200 | 118200 | 118100 | 79 |
| 505 | 20240117 | 103400 | 2584498100 | 118200 | 118200 | 118200 | 118100 | 111 |
| 506 | 20240117 | 103300 | 2571382100 | 118100 | 118100 | 118200 | 118100 | 92 |
| 507 | 20240117 | 103200 | 2560514200 | 118200 | 118300 | 118300 | 118200 | 41 |
| 508 | 20240117 | 103100 | 2555667600 | 118200 | 118300 | 118300 | 118200 | 185 |
| 509 | 20240117 | 103000 | 2533800200 | 118200 | 118300 | 118300 | 118100 | 628 |
| 510 | 20240117 | 102900 | 2459570700 | 118300 | 118300 | 118300 | 118200 | 64 |
| 511 | 20240117 | 102800 | 2452005400 | 118300 | 118200 | 118300 | 118200 | 112 |
| 512 | 20240117 | 102700 | 2438763700 | 118300 | 118200 | 118300 | 118200 | 49 |
| 513 | 20240117 | 102600 | 2432970800 | 118300 | 118200 | 118300 | 118200 | 159 |
| 514 | 20240117 | 102500 | 2414168800 | 118300 | 118200 | 118300 | 118200 | 160 |
| 515 | 20240117 | 102400 | 2395256100 | 118300 | 118300 | 118300 | 118200 | 71 |
| 516 | 20240117 | 102300 | 2386861500 | 118200 | 118300 | 118300 | 118200 | 214 |
| 517 | 20240117 | 102200 | 2361565400 | 118300 | 118200 | 118300 | 118200 | 35 |
| 518 | 20240117 | 102100 | 2357427700 | 118200 | 118300 | 118300 | 118200 | 111 |
| 519 | 20240117 | 102000 | 2344302200 | 118200 | 118400 | 118400 | 118200 | 47 |
| 520 | 20240117 | 101900 | 2338742400 | 118400 | 118300 | 118400 | 118300 | 44 |
| 521 | 20240117 | 101800 | 2333536600 | 118400 | 118200 | 118500 | 118200 | 279 |
| 522 | 20240117 | 101700 | 2300530500 | 118200 | 118200 | 118300 | 118200 | 53 |
| 523 | 20240117 | 101600 | 2294265300 | 118200 | 118300 | 118300 | 118200 | 76 |
| 524 | 20240117 | 101500 | 2285280500 | 118300 | 118300 | 118300 | 118200 | 71 |
| 525 | 20240117 | 101400 | 2276884800 | 118300 | 118200 | 118300 | 118200 | 96 |
| 526 | 20240117 | 101300 | 2265534700 | 118300 | 118300 | 118400 | 118200 | 434 |
| 527 | 20240117 | 101200 | 2214201100 | 118300 | 118300 | 118400 | 118200 | 50 |
| 528 | 20240117 | 101100 | 2208288700 | 118300 | 118300 | 118300 | 118200 | 313 |
| 529 | 20240117 | 101000 | 2171271100 | 118200 | 118200 | 118300 | 118200 | 91 |
| 530 | 20240117 | 100900 | 2160511500 | 118200 | 118200 | 118300 | 118200 | 169 |
| 531 | 20240117 | 100800 | 2140529500 | 118300 | 118200 | 118300 | 118200 | 54 |
| 532 | 20240117 | 100700 | 2134146100 | 118300 | 118200 | 118300 | 118200 | 63 |
| 533 | 20240117 | 100600 | 2126698900 | 118200 | 118300 | 118300 | 118200 | 82 |
| 534 | 20240117 | 100500 | 2117003100 | 118200 | 118300 | 118300 | 118200 | 51 |
| 535 | 20240117 | 100400 | 2110974100 | 118300 | 118300 | 118300 | 118300 | 78 |
| 536 | 20240117 | 100300 | 2101746700 | 118300 | 118400 | 118500 | 118300 | 128 |
| 537 | 20240117 | 100200 | 2086595200 | 118500 | 118600 | 118600 | 118400 | 80 |
| 538 | 20240117 | 100100 | 2077115500 | 118600 | 118500 | 118600 | 118400 | 138 |
| 539 | 20240117 | 100000 | 2060762500 | 118500 | 118400 | 118500 | 118400 | 210 |
| 540 | 20240117 | 095900 | 2035885200 | 118400 | 118400 | 118500 | 118400 | 88 |
| 541 | 20240117 | 095800 | 2025465500 | 118400 | 118400 | 118500 | 118400 | 27 |
| 542 | 20240117 | 095700 | 2022267100 | 118400 | 118600 | 118600 | 118400 | 109 |
| 543 | 20240117 | 095600 | 2009356800 | 118600 | 118600 | 118600 | 118500 | 48 |
| 544 | 20240117 | 095500 | 2003668100 | 118500 | 118600 | 118700 | 118500 | 67 |
| 545 | 20240117 | 095400 | 1995721900 | 118600 | 118700 | 118700 | 118600 | 55 |
| 546 | 20240117 | 095300 | 1989198500 | 118800 | 118800 | 118800 | 118700 | 21 |
| 547 | 20240117 | 095200 | 1986704300 | 118800 | 118900 | 118900 | 118800 | 130 |
| 548 | 20240117 | 095100 | 1971249900 | 118800 | 118800 | 118900 | 118800 | 70 |
| 549 | 20240117 | 095000 | 1962933700 | 118900 | 118900 | 118900 | 118800 | 204 |
| 550 | 20240117 | 094900 | 1938684300 | 118800 | 118700 | 118800 | 118700 | 99 |
| 551 | 20240117 | 094800 | 1926931000 | 118800 | 118700 | 118800 | 118600 | 82 |
| 552 | 20240117 | 094700 | 1917198200 | 118800 | 118700 | 118800 | 118700 | 54 |
| 553 | 20240117 | 094600 | 1910788200 | 118800 | 118700 | 118800 | 118700 | 87 |
| 554 | 20240117 | 094500 | 1900461200 | 118600 | 118800 | 118800 | 118600 | 101 |
| 555 | 20240117 | 094400 | 1888475500 | 118800 | 118700 | 118900 | 118700 | 286 |
| 556 | 20240117 | 094300 | 1854494300 | 118700 | 118700 | 118700 | 118600 | 32 |
| 557 | 20240117 | 094200 | 1850698100 | 118600 | 118700 | 118700 | 118600 | 77 |
| 558 | 20240117 | 094100 | 1841564300 | 118700 | 118700 | 118700 | 118600 | 89 |
| 559 | 20240117 | 094000 | 1831001400 | 118700 | 118700 | 118800 | 118700 | 60 |
| 560 | 20240117 | 093900 | 1823877800 | 118600 | 118600 | 118800 | 118600 | 94 |
| 561 | 20240117 | 093800 | 1812720300 | 118600 | 118700 | 118700 | 118600 | 113 |
| 562 | 20240117 | 093700 | 1799317000 | 118700 | 118600 | 118700 | 118600 | 88 |
| 563 | 20240117 | 093600 | 1788875100 | 118600 | 118400 | 118600 | 118200 | 233 |
| 564 | 20240117 | 093500 | 1761291400 | 118300 | 118200 | 118300 | 118200 | 123 |
| 565 | 20240117 | 093400 | 1746741500 | 118300 | 118200 | 118300 | 118200 | 112 |
| 566 | 20240117 | 093300 | 1733493800 | 118200 | 118300 | 118300 | 118200 | 106 |
| 567 | 20240117 | 093200 | 1720963000 | 118300 | 118300 | 118300 | 118200 | 83 |
| 568 | 20240117 | 093100 | 1711146700 | 118300 | 118300 | 118300 | 118200 | 69 |
| 569 | 20240117 | 093000 | 1702987700 | 118300 | 118200 | 118300 | 118100 | 562 |
| 570 | 20240117 | 092900 | 1636567600 | 118200 | 118000 | 118200 | 118000 | 206 |
| 571 | 20240117 | 092800 | 1612244600 | 118100 | 118100 | 118100 | 118000 | 165 |
| 572 | 20240117 | 092700 | 1592759300 | 118100 | 118200 | 118200 | 118000 | 459 |
| 573 | 20240117 | 092600 | 1538578600 | 118200 | 118100 | 118200 | 118100 | 103 |
| 574 | 20240117 | 092500 | 1526412700 | 118100 | 118100 | 118100 | 118000 | 69 |
| 575 | 20240117 | 092400 | 1518265000 | 118100 | 118200 | 118200 | 118000 | 91 |
| 576 | 20240117 | 092300 | 1507520000 | 118100 | 118200 | 118200 | 118000 | 438 |
| 577 | 20240117 | 092200 | 1455824700 | 118200 | 118100 | 118200 | 118000 | 115 |
| 578 | 20240117 | 092100 | 1442246000 | 118100 | 118200 | 118200 | 118100 | 454 |
| 579 | 20240117 | 092000 | 1388612000 | 118200 | 118300 | 118300 | 118100 | 533 |
| 580 | 20240117 | 091900 | 1325620900 | 118300 | 118300 | 118300 | 118200 | 148 |
| 581 | 20240117 | 091800 | 1308116300 | 118300 | 118400 | 118400 | 118200 | 116 |
| 582 | 20240117 | 091700 | 1294396500 | 118400 | 118300 | 118400 | 118200 | 227 |
| 583 | 20240117 | 091600 | 1267542100 | 118300 | 118300 | 118300 | 118300 | 102 |
| 584 | 20240117 | 091500 | 1255475500 | 118300 | 118300 | 118300 | 118200 | 135 |
| 585 | 20240117 | 091400 | 1239507800 | 118300 | 118200 | 118300 | 118100 | 413 |
| 586 | 20240117 | 091300 | 1190694200 | 118200 | 118100 | 118200 | 118000 | 88 |
| 587 | 20240117 | 091200 | 1180301600 | 118200 | 118100 | 118200 | 118000 | 234 |
| 588 | 20240117 | 091100 | 1152667400 | 118100 | 118100 | 118200 | 118000 | 1076 |
| 589 | 20240117 | 091000 | 1025601000 | 118100 | 118300 | 118300 | 118100 | 852 |
| 590 | 20240117 | 090900 | 924902900 | 118200 | 118300 | 118300 | 118200 | 372 |
| 591 | 20240117 | 090800 | 880903100 | 118300 | 118600 | 118600 | 118200 | 2923 |
| 592 | 20240117 | 090700 | 534833400 | 118600 | 118800 | 118800 | 118500 | 1347 |
| 593 | 20240117 | 090600 | 375043500 | 118800 | 118700 | 118800 | 118600 | 365 |
| 594 | 20240117 | 090500 | 331722600 | 118700 | 119300 | 119300 | 118700 | 1418 |
| 595 | 20240117 | 090400 | 162928000 | 119300 | 119300 | 119300 | 119200 | 42 |
| 596 | 20240117 | 090300 | 157919400 | 119200 | 119400 | 119400 | 119200 | 305 |
| 597 | 20240117 | 090200 | 121542100 | 119400 | 119300 | 119500 | 119300 | 118 |
| 598 | 20240117 | 090100 | 107451600 | 119300 | 119200 | 119300 | 119100 | 161 |
| 599 | 20240117 | 090000 | 88249800 | 119600 | 120000 | 120300 | 119200 | 737 |