34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 3 | 20240118 | 183800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 4 | 20240118 | 183700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 5 | 20240118 | 183600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 6 | 20240118 | 183500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 7 | 20240118 | 183400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 8 | 20240118 | 183300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 9 | 20240118 | 183200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 10 | 20240118 | 183100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 11 | 20240118 | 183000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 12 | 20240118 | 182900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 13 | 20240118 | 182800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 14 | 20240118 | 182700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 15 | 20240118 | 182600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 16 | 20240118 | 182500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 17 | 20240118 | 182400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 18 | 20240118 | 182300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 19 | 20240118 | 182200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 20 | 20240118 | 182100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 21 | 20240118 | 182000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 22 | 20240118 | 181900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 23 | 20240118 | 181800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 24 | 20240118 | 181700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 25 | 20240118 | 181600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 26 | 20240118 | 181500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 27 | 20240118 | 181400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 28 | 20240118 | 181300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 29 | 20240118 | 181200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 30 | 20240118 | 181100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 31 | 20240118 | 181000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 32 | 20240118 | 180900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 33 | 20240118 | 180800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 34 | 20240118 | 180700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 35 | 20240118 | 180600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 36 | 20240118 | 180500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 37 | 20240118 | 180400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 38 | 20240118 | 180300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 39 | 20240118 | 180200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 40 | 20240118 | 180100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 41 | 20240118 | 180000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 42 | 20240118 | 175900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 43 | 20240118 | 175800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 44 | 20240118 | 175700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 45 | 20240118 | 175600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 46 | 20240118 | 175500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 47 | 20240118 | 175400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 48 | 20240118 | 175300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 49 | 20240118 | 175200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 50 | 20240118 | 175100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 51 | 20240118 | 175000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 52 | 20240118 | 174900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 53 | 20240118 | 174800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 54 | 20240118 | 174700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 55 | 20240118 | 174600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 56 | 20240118 | 174500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 57 | 20240118 | 174400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 58 | 20240118 | 174300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 59 | 20240118 | 174200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 60 | 20240118 | 174100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 61 | 20240118 | 174000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 62 | 20240118 | 173900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 63 | 20240118 | 173800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 64 | 20240118 | 173700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 65 | 20240118 | 173600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 66 | 20240118 | 173500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 67 | 20240118 | 173400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 68 | 20240118 | 173300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 69 | 20240118 | 173200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 70 | 20240118 | 173100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 71 | 20240118 | 173000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 72 | 20240118 | 172900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 73 | 20240118 | 172800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 74 | 20240118 | 172700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 75 | 20240118 | 172600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 76 | 20240118 | 172500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 77 | 20240118 | 172400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 78 | 20240118 | 172300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 79 | 20240118 | 172200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 80 | 20240118 | 172100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 81 | 20240118 | 172000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 82 | 20240118 | 171900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 83 | 20240118 | 171800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 84 | 20240118 | 171700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 85 | 20240118 | 171600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 86 | 20240118 | 171500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 87 | 20240118 | 171400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 88 | 20240118 | 171300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 89 | 20240118 | 171200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 90 | 20240118 | 171100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 91 | 20240118 | 171000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 92 | 20240118 | 170900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 93 | 20240118 | 170800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 94 | 20240118 | 170700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 95 | 20240118 | 170600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 96 | 20240118 | 170500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 97 | 20240118 | 170400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 98 | 20240118 | 170300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 99 | 20240118 | 170200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 100 | 20240118 | 170100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 101 | 20240118 | 170000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 102 | 20240118 | 165900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 103 | 20240118 | 165800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 104 | 20240118 | 165700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 105 | 20240118 | 165600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 106 | 20240118 | 165500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 107 | 20240118 | 165400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 108 | 20240118 | 165300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 109 | 20240118 | 165200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 110 | 20240118 | 165100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 111 | 20240118 | 165000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 112 | 20240118 | 164900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 113 | 20240118 | 164800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 114 | 20240118 | 164700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 115 | 20240118 | 164600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 116 | 20240118 | 164500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 117 | 20240118 | 164400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 118 | 20240118 | 164300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 119 | 20240118 | 164200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 120 | 20240118 | 164100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 121 | 20240118 | 164000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 122 | 20240118 | 163900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 123 | 20240118 | 163800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 124 | 20240118 | 163700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 125 | 20240118 | 163600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 126 | 20240118 | 163500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 127 | 20240118 | 163400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 128 | 20240118 | 163300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 129 | 20240118 | 163200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 130 | 20240118 | 163100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 131 | 20240118 | 163000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 132 | 20240118 | 162900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 133 | 20240118 | 162800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 134 | 20240118 | 162700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 135 | 20240118 | 162600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 136 | 20240118 | 162500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 137 | 20240118 | 162400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 138 | 20240118 | 162300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 139 | 20240118 | 162200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 140 | 20240118 | 162100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 141 | 20240118 | 162000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 142 | 20240118 | 161900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 143 | 20240118 | 161800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 144 | 20240118 | 161700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 145 | 20240118 | 161600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 146 | 20240118 | 161500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 147 | 20240118 | 161400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 148 | 20240118 | 161300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 149 | 20240118 | 161200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 150 | 20240118 | 161100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 151 | 20240118 | 161000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 152 | 20240118 | 160900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 153 | 20240118 | 160800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 154 | 20240118 | 160700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 155 | 20240118 | 160600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 156 | 20240118 | 160500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 157 | 20240118 | 160400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 158 | 20240118 | 160300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 159 | 20240118 | 160200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 160 | 20240118 | 160100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 161 | 20240118 | 160000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 162 | 20240118 | 155900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 163 | 20240118 | 155800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 164 | 20240118 | 155700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 165 | 20240118 | 155600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 166 | 20240118 | 155500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 167 | 20240118 | 155400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 168 | 20240118 | 155300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 169 | 20240118 | 155200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 170 | 20240118 | 155100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 171 | 20240118 | 155000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 172 | 20240118 | 154900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 173 | 20240118 | 154800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 174 | 20240118 | 154700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 175 | 20240118 | 154600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 176 | 20240118 | 154500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 177 | 20240118 | 154400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 178 | 20240118 | 154300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 179 | 20240118 | 154200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 180 | 20240118 | 154100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 181 | 20240118 | 154000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 182 | 20240118 | 153900 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 183 | 20240118 | 153800 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 184 | 20240118 | 153700 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 185 | 20240118 | 153600 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 186 | 20240118 | 153500 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 187 | 20240118 | 153400 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 188 | 20240118 | 153300 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 189 | 20240118 | 153200 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 190 | 20240118 | 153100 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 191 | 20240118 | 153000 | 17608211100 | 195800 | 195800 | 195800 | 195800 | 2761 |
| 192 | 20240118 | 152900 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 193 | 20240118 | 152800 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 194 | 20240118 | 152700 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 195 | 20240118 | 152600 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 196 | 20240118 | 152500 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 197 | 20240118 | 152400 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 198 | 20240118 | 152300 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 199 | 20240118 | 152200 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 200 | 20240118 | 152100 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 201 | 20240118 | 152000 | 17067607300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 202 | 20240118 | 151900 | 17067607300 | 195800 | 195700 | 195900 | 195600 | 117 |
| 203 | 20240118 | 151800 | 17044700100 | 195700 | 195800 | 195900 | 195500 | 327 |
| 204 | 20240118 | 151700 | 16980699800 | 195800 | 196100 | 196100 | 195500 | 106 |
| 205 | 20240118 | 151600 | 16959947700 | 196100 | 196200 | 196200 | 196100 | 101 |
| 206 | 20240118 | 151500 | 16940135000 | 196200 | 195600 | 196200 | 195600 | 310 |
| 207 | 20240118 | 151400 | 16879405500 | 195600 | 195400 | 195600 | 195300 | 151 |
| 208 | 20240118 | 151300 | 16849887900 | 195400 | 195500 | 195500 | 195300 | 210 |
| 209 | 20240118 | 151200 | 16808841400 | 195400 | 195100 | 195500 | 195100 | 162 |
| 210 | 20240118 | 151100 | 16777206400 | 195100 | 195100 | 195100 | 195000 | 74 |
| 211 | 20240118 | 151000 | 16762772100 | 195100 | 195000 | 195100 | 195000 | 71 |
| 212 | 20240118 | 150900 | 16748923300 | 195300 | 195000 | 195600 | 195000 | 409 |
| 213 | 20240118 | 150800 | 16668992600 | 195200 | 195300 | 195300 | 195000 | 92 |
| 214 | 20240118 | 150700 | 16651031400 | 195300 | 195400 | 195500 | 195300 | 277 |
| 215 | 20240118 | 150600 | 16596890200 | 195400 | 194700 | 195700 | 194700 | 2274 |
| 216 | 20240118 | 150500 | 16153364400 | 194800 | 194500 | 194800 | 194500 | 346 |
| 217 | 20240118 | 150400 | 16086025500 | 194600 | 194500 | 194600 | 194400 | 243 |
| 218 | 20240118 | 150300 | 16038754000 | 194500 | 194500 | 194700 | 194300 | 715 |
| 219 | 20240118 | 150200 | 15899756800 | 194400 | 194500 | 194700 | 194400 | 559 |
| 220 | 20240118 | 150100 | 15791059600 | 194600 | 194700 | 194800 | 194500 | 138 |
| 221 | 20240118 | 150000 | 15764204200 | 194600 | 194700 | 194900 | 194600 | 454 |
| 222 | 20240118 | 145900 | 15675805000 | 194700 | 194700 | 194800 | 194600 | 242 |
| 223 | 20240118 | 145800 | 15628699400 | 194700 | 194800 | 194900 | 194600 | 150 |
| 224 | 20240118 | 145700 | 15599483800 | 194700 | 194800 | 194800 | 194600 | 140 |
| 225 | 20240118 | 145600 | 15572221900 | 194800 | 194900 | 194900 | 194600 | 116 |
| 226 | 20240118 | 145500 | 15549632600 | 194900 | 194600 | 194900 | 194500 | 444 |
| 227 | 20240118 | 145400 | 15463153900 | 194600 | 194500 | 194700 | 194400 | 120 |
| 228 | 20240118 | 145300 | 15439801700 | 194500 | 194600 | 194700 | 194400 | 156 |
| 229 | 20240118 | 145200 | 15409453200 | 194600 | 194600 | 194700 | 194400 | 75 |
| 230 | 20240118 | 145100 | 15394861200 | 194500 | 194600 | 194800 | 194500 | 166 |
| 231 | 20240118 | 145000 | 15362556100 | 194600 | 194800 | 194800 | 194600 | 124 |
| 232 | 20240118 | 144900 | 15338415900 | 194700 | 194700 | 194900 | 194700 | 70 |
| 233 | 20240118 | 144800 | 15324783400 | 194600 | 194800 | 195000 | 194600 | 154 |
| 234 | 20240118 | 144700 | 15294782400 | 194800 | 194800 | 194900 | 194600 | 92 |
| 235 | 20240118 | 144600 | 15276865100 | 194800 | 194800 | 194900 | 194700 | 118 |
| 236 | 20240118 | 144500 | 15253874400 | 194800 | 194500 | 194900 | 194500 | 217 |
| 237 | 20240118 | 144400 | 15211607100 | 194600 | 194600 | 194800 | 194500 | 284 |
| 238 | 20240118 | 144300 | 15156327400 | 194600 | 194700 | 194800 | 194200 | 425 |
| 239 | 20240118 | 144200 | 15073688200 | 194700 | 194500 | 194700 | 194500 | 140 |
| 240 | 20240118 | 144100 | 15046448200 | 194500 | 194400 | 194500 | 194200 | 468 |
| 241 | 20240118 | 144000 | 14955521600 | 194400 | 194300 | 194500 | 194300 | 102 |
| 242 | 20240118 | 143900 | 14935697000 | 194400 | 194400 | 194500 | 194300 | 132 |
| 243 | 20240118 | 143800 | 14910034800 | 194300 | 194300 | 194400 | 194300 | 75 |
| 244 | 20240118 | 143700 | 14895459100 | 194300 | 194400 | 194500 | 194200 | 138 |
| 245 | 20240118 | 143600 | 14868638200 | 194400 | 194200 | 194400 | 194200 | 93 |
| 246 | 20240118 | 143500 | 14850563600 | 194300 | 194400 | 194400 | 194200 | 56 |
| 247 | 20240118 | 143400 | 14839684000 | 194300 | 194300 | 194500 | 194200 | 220 |
| 248 | 20240118 | 143300 | 14796937200 | 194400 | 194300 | 194500 | 194300 | 106 |
| 249 | 20240118 | 143200 | 14776335300 | 194300 | 194300 | 194400 | 194200 | 74 |
| 250 | 20240118 | 143100 | 14761955700 | 194300 | 194300 | 194300 | 194200 | 81 |
| 251 | 20240118 | 143000 | 14746219200 | 194200 | 194200 | 194400 | 194200 | 217 |
| 252 | 20240118 | 142900 | 14704057000 | 194200 | 194200 | 194300 | 194200 | 95 |
| 253 | 20240118 | 142800 | 14685604500 | 194300 | 194300 | 194300 | 194200 | 88 |
| 254 | 20240118 | 142700 | 14668508800 | 194300 | 194300 | 194500 | 194200 | 130 |
| 255 | 20240118 | 142600 | 14643245400 | 194300 | 194400 | 194500 | 194200 | 127 |
| 256 | 20240118 | 142500 | 14618562000 | 194400 | 194400 | 194400 | 194300 | 74 |
| 257 | 20240118 | 142400 | 14604178700 | 194400 | 194400 | 194500 | 194300 | 183 |
| 258 | 20240118 | 142300 | 14568610800 | 194300 | 194300 | 194400 | 194200 | 147 |
| 259 | 20240118 | 142200 | 14540053700 | 194500 | 194400 | 194500 | 194200 | 160 |
| 260 | 20240118 | 142100 | 14508958800 | 194300 | 194400 | 194500 | 194200 | 109 |
| 261 | 20240118 | 142000 | 14487769700 | 194500 | 194200 | 194500 | 194200 | 331 |
| 262 | 20240118 | 141900 | 14423458200 | 194200 | 194300 | 194400 | 194200 | 168 |
| 263 | 20240118 | 141800 | 14390823400 | 194400 | 194300 | 194500 | 194200 | 88 |
| 264 | 20240118 | 141700 | 14373720600 | 194200 | 194300 | 194400 | 194200 | 107 |
| 265 | 20240118 | 141600 | 14352927800 | 194300 | 194600 | 194600 | 194300 | 182 |
| 266 | 20240118 | 141500 | 14317548000 | 194500 | 194400 | 194600 | 194200 | 159 |
| 267 | 20240118 | 141400 | 14286624900 | 194400 | 194500 | 194500 | 194300 | 148 |
| 268 | 20240118 | 141300 | 14257851500 | 194400 | 194300 | 194500 | 194300 | 116 |
| 269 | 20240118 | 141200 | 14235295000 | 194200 | 194500 | 194500 | 194200 | 152 |
| 270 | 20240118 | 141100 | 14205752500 | 194500 | 194400 | 194600 | 194400 | 69 |
| 271 | 20240118 | 141000 | 14192333700 | 194400 | 194500 | 194600 | 194300 | 111 |
| 272 | 20240118 | 140900 | 14170744200 | 194500 | 194500 | 194500 | 194100 | 126 |
| 273 | 20240118 | 140800 | 14146253700 | 194500 | 194700 | 194800 | 194400 | 109 |
| 274 | 20240118 | 140700 | 14125038500 | 194700 | 194100 | 194700 | 194100 | 444 |
| 275 | 20240118 | 140600 | 14038718900 | 194100 | 194100 | 194300 | 194100 | 118 |
| 276 | 20240118 | 140500 | 14015799400 | 194200 | 194400 | 194500 | 194100 | 205 |
| 277 | 20240118 | 140400 | 13975991900 | 194300 | 194500 | 194500 | 194200 | 77 |
| 278 | 20240118 | 140300 | 13961026600 | 194500 | 194500 | 194500 | 194200 | 108 |
| 279 | 20240118 | 140200 | 13940027400 | 194500 | 194300 | 194500 | 194200 | 178 |
| 280 | 20240118 | 140100 | 13905425100 | 194300 | 194300 | 194400 | 194000 | 531 |
| 281 | 20240118 | 140000 | 13802253200 | 194400 | 194100 | 194400 | 194000 | 1332 |
| 282 | 20240118 | 135900 | 13543827800 | 194100 | 194100 | 194400 | 194100 | 137 |
| 283 | 20240118 | 135800 | 13517223800 | 194100 | 194400 | 194400 | 194000 | 255 |
| 284 | 20240118 | 135700 | 13467739900 | 194500 | 194000 | 194500 | 194000 | 554 |
| 285 | 20240118 | 135600 | 13360230700 | 194100 | 194200 | 194200 | 194000 | 412 |
| 286 | 20240118 | 135500 | 13280264000 | 194100 | 194100 | 194200 | 194100 | 136 |
| 287 | 20240118 | 135400 | 13253859200 | 194100 | 194300 | 194500 | 194100 | 239 |
| 288 | 20240118 | 135300 | 13207432400 | 194300 | 194200 | 194300 | 194100 | 82 |
| 289 | 20240118 | 135200 | 13191506600 | 194200 | 194200 | 194300 | 194100 | 85 |
| 290 | 20240118 | 135100 | 13174997600 | 194200 | 194300 | 194400 | 194100 | 243 |
| 291 | 20240118 | 135000 | 13127802300 | 194400 | 194200 | 194500 | 194200 | 344 |
| 292 | 20240118 | 134900 | 13060914300 | 194200 | 194700 | 194700 | 194200 | 151 |
| 293 | 20240118 | 134800 | 13031557100 | 194600 | 194300 | 194800 | 194000 | 2099 |
| 294 | 20240118 | 134700 | 12624149900 | 194200 | 194400 | 194600 | 194200 | 556 |
| 295 | 20240118 | 134600 | 12516064600 | 194300 | 194500 | 194500 | 194300 | 278 |
| 296 | 20240118 | 134500 | 12462023000 | 194500 | 194600 | 194700 | 194300 | 346 |
| 297 | 20240118 | 134400 | 12394734200 | 194500 | 194700 | 194900 | 194500 | 429 |
| 298 | 20240118 | 134300 | 12311249400 | 194700 | 194800 | 194900 | 194700 | 107 |
| 299 | 20240118 | 134200 | 12290407300 | 194800 | 194800 | 195000 | 194800 | 122 |
| 300 | 20240118 | 134100 | 12266637800 | 194800 | 195000 | 195000 | 194700 | 167 |
| 301 | 20240118 | 134000 | 12234099300 | 194900 | 195000 | 195000 | 194700 | 130 |
| 302 | 20240118 | 133900 | 12208765800 | 195000 | 194900 | 195100 | 194900 | 135 |
| 303 | 20240118 | 133800 | 12182447000 | 194800 | 195100 | 195100 | 194800 | 103 |
| 304 | 20240118 | 133700 | 12162364200 | 195000 | 195100 | 195100 | 194900 | 458 |
| 305 | 20240118 | 133600 | 12073071600 | 195200 | 195400 | 195400 | 195100 | 97 |
| 306 | 20240118 | 133500 | 12054126200 | 195400 | 195400 | 195500 | 195300 | 110 |
| 307 | 20240118 | 133400 | 12032633200 | 195400 | 195700 | 195700 | 195400 | 133 |
| 308 | 20240118 | 133300 | 12006627900 | 195700 | 195800 | 195800 | 195400 | 128 |
| 309 | 20240118 | 133200 | 11981593300 | 195600 | 195800 | 195800 | 195400 | 92 |
| 310 | 20240118 | 133100 | 11963595700 | 195800 | 195600 | 195800 | 195500 | 109 |
| 311 | 20240118 | 133000 | 11942272500 | 195600 | 195600 | 195600 | 195400 | 104 |
| 312 | 20240118 | 132900 | 11921938800 | 195600 | 195800 | 195900 | 195600 | 118 |
| 313 | 20240118 | 132800 | 11898841300 | 195700 | 195700 | 195900 | 195600 | 51 |
| 314 | 20240118 | 132700 | 11888857600 | 195600 | 196000 | 196000 | 195600 | 65 |
| 315 | 20240118 | 132600 | 11876124200 | 196000 | 196100 | 196100 | 195900 | 94 |
| 316 | 20240118 | 132500 | 11857700000 | 196100 | 196100 | 196300 | 196000 | 78 |
| 317 | 20240118 | 132400 | 11842400800 | 196100 | 196000 | 196100 | 196000 | 89 |
| 318 | 20240118 | 132300 | 11824951800 | 196100 | 195800 | 196100 | 195800 | 72 |
| 319 | 20240118 | 132200 | 11810841000 | 195800 | 196300 | 196300 | 195700 | 72 |
| 320 | 20240118 | 132100 | 11796732600 | 196300 | 196200 | 196300 | 196100 | 143 |
| 321 | 20240118 | 132000 | 11768674400 | 196200 | 196200 | 196200 | 196000 | 43 |
| 322 | 20240118 | 131900 | 11760240000 | 196100 | 195800 | 196200 | 195700 | 202 |
| 323 | 20240118 | 131800 | 11720648800 | 195700 | 195700 | 196000 | 195700 | 91 |
| 324 | 20240118 | 131700 | 11702830900 | 195600 | 196000 | 196100 | 195500 | 85 |
| 325 | 20240118 | 131600 | 11686186900 | 196000 | 196000 | 196100 | 195900 | 60 |
| 326 | 20240118 | 131500 | 11674425500 | 196000 | 196000 | 196000 | 195700 | 141 |
| 327 | 20240118 | 131400 | 11646811100 | 195800 | 196200 | 196200 | 195800 | 43 |
| 328 | 20240118 | 131300 | 11638380100 | 196200 | 196200 | 196200 | 196100 | 51 |
| 329 | 20240118 | 131200 | 11628375000 | 196200 | 195300 | 196200 | 195300 | 1134 |
| 330 | 20240118 | 131100 | 11406649100 | 195200 | 195100 | 195200 | 194900 | 206 |
| 331 | 20240118 | 131000 | 11366464500 | 195100 | 195000 | 195100 | 194900 | 172 |
| 332 | 20240118 | 130900 | 11332922800 | 194800 | 194900 | 195000 | 194800 | 81 |
| 333 | 20240118 | 130800 | 11317134500 | 194900 | 194900 | 195000 | 194700 | 464 |
| 334 | 20240118 | 130700 | 11226754700 | 195000 | 194900 | 195000 | 194800 | 207 |
| 335 | 20240118 | 130600 | 11186398200 | 194900 | 195200 | 195200 | 194900 | 211 |
| 336 | 20240118 | 130500 | 11145237300 | 195200 | 195000 | 195200 | 195000 | 176 |
| 337 | 20240118 | 130400 | 11110914800 | 195100 | 195100 | 195100 | 195000 | 148 |
| 338 | 20240118 | 130300 | 11082040700 | 195000 | 195000 | 195200 | 194900 | 308 |
| 339 | 20240118 | 130200 | 11021972900 | 195000 | 195000 | 195100 | 194900 | 46 |
| 340 | 20240118 | 130100 | 11013003400 | 195000 | 195000 | 195100 | 195000 | 107 |
| 341 | 20240118 | 130000 | 10992136400 | 195100 | 195100 | 195200 | 195000 | 70 |
| 342 | 20240118 | 125900 | 10978480700 | 195100 | 195000 | 195100 | 195000 | 112 |
| 343 | 20240118 | 125800 | 10956631900 | 194900 | 195100 | 195100 | 194800 | 56 |
| 344 | 20240118 | 125700 | 10945716100 | 195100 | 194900 | 195100 | 194700 | 169 |
| 345 | 20240118 | 125600 | 10912792600 | 194900 | 194900 | 194900 | 194800 | 193 |
| 346 | 20240118 | 125500 | 10875181800 | 194900 | 194700 | 194900 | 194700 | 96 |
| 347 | 20240118 | 125400 | 10856478400 | 194800 | 194900 | 194900 | 194700 | 80 |
| 348 | 20240118 | 125300 | 10840893300 | 194800 | 194900 | 194900 | 194800 | 200 |
| 349 | 20240118 | 125200 | 10801930100 | 194900 | 194800 | 194900 | 194800 | 39 |
| 350 | 20240118 | 125100 | 10794330100 | 194900 | 194800 | 194900 | 194800 | 70 |
| 351 | 20240118 | 125000 | 10780690000 | 194800 | 195000 | 195000 | 194800 | 223 |
| 352 | 20240118 | 124900 | 10737234700 | 195100 | 195100 | 195100 | 195000 | 74 |
| 353 | 20240118 | 124800 | 10722801800 | 195100 | 195000 | 195100 | 195000 | 78 |
| 354 | 20240118 | 124700 | 10707590300 | 195000 | 194900 | 195000 | 194800 | 91 |
| 355 | 20240118 | 124600 | 10689854900 | 194800 | 195100 | 195100 | 194800 | 143 |
| 356 | 20240118 | 124500 | 10661975500 | 195000 | 195100 | 195100 | 195000 | 76 |
| 357 | 20240118 | 124400 | 10647152600 | 195000 | 195100 | 195100 | 195000 | 26 |
| 358 | 20240118 | 124300 | 10642081100 | 195100 | 194900 | 195100 | 194800 | 262 |
| 359 | 20240118 | 124200 | 10591006500 | 195000 | 195000 | 195000 | 194900 | 94 |
| 360 | 20240118 | 124100 | 10572682700 | 195000 | 195000 | 195000 | 194900 | 33 |
| 361 | 20240118 | 124000 | 10566248600 | 195000 | 195000 | 195000 | 194900 | 83 |
| 362 | 20240118 | 123900 | 10550069800 | 194900 | 195100 | 195100 | 194900 | 224 |
| 363 | 20240118 | 123800 | 10506389800 | 195100 | 195100 | 195100 | 195000 | 29 |
| 364 | 20240118 | 123700 | 10500732700 | 195000 | 194900 | 195100 | 194900 | 101 |
| 365 | 20240118 | 123600 | 10481036200 | 195000 | 194900 | 195000 | 194900 | 78 |
| 366 | 20240118 | 123500 | 10465830200 | 194800 | 194800 | 194900 | 194800 | 136 |
| 367 | 20240118 | 123400 | 10439334600 | 194900 | 195000 | 195000 | 194900 | 83 |
| 368 | 20240118 | 123300 | 10423155200 | 194900 | 195000 | 195000 | 194900 | 58 |
| 369 | 20240118 | 123200 | 10411847500 | 194900 | 195000 | 195000 | 194900 | 132 |
| 370 | 20240118 | 123100 | 10386119000 | 195000 | 195000 | 195100 | 195000 | 53 |
| 371 | 20240118 | 123000 | 10375782200 | 195000 | 195200 | 195200 | 195000 | 103 |
| 372 | 20240118 | 122900 | 10355689900 | 195200 | 195100 | 195200 | 195100 | 54 |
| 373 | 20240118 | 122800 | 10345152100 | 195100 | 195200 | 195200 | 195100 | 141 |
| 374 | 20240118 | 122700 | 10317641100 | 195200 | 195200 | 195300 | 195100 | 155 |
| 375 | 20240118 | 122600 | 10287388400 | 195100 | 195100 | 195300 | 195100 | 85 |
| 376 | 20240118 | 122500 | 10270799600 | 195000 | 195000 | 195200 | 194900 | 201 |
| 377 | 20240118 | 122400 | 10231598800 | 195000 | 195100 | 195100 | 195000 | 181 |
| 378 | 20240118 | 122300 | 10196300400 | 195000 | 195100 | 195200 | 195000 | 153 |
| 379 | 20240118 | 122200 | 10166452800 | 195200 | 195200 | 195200 | 195100 | 56 |
| 380 | 20240118 | 122100 | 10155525300 | 195200 | 195200 | 195200 | 195100 | 128 |
| 381 | 20240118 | 122000 | 10130548600 | 195200 | 195200 | 195200 | 195100 | 68 |
| 382 | 20240118 | 121900 | 10117276200 | 195100 | 195200 | 195200 | 195100 | 80 |
| 383 | 20240118 | 121800 | 10101666000 | 195200 | 195200 | 195200 | 195100 | 83 |
| 384 | 20240118 | 121700 | 10085468700 | 195200 | 195200 | 195300 | 195100 | 94 |
| 385 | 20240118 | 121600 | 10067118800 | 195300 | 195300 | 195300 | 195200 | 57 |
| 386 | 20240118 | 121500 | 10055989800 | 195300 | 195300 | 195300 | 195200 | 65 |
| 387 | 20240118 | 121400 | 10043299300 | 195300 | 195400 | 195400 | 195100 | 156 |
| 388 | 20240118 | 121300 | 10012848500 | 195400 | 195300 | 195400 | 195300 | 34 |
| 389 | 20240118 | 121200 | 10006206400 | 195200 | 195400 | 195400 | 195200 | 136 |
| 390 | 20240118 | 121100 | 9979645300 | 195400 | 195400 | 195500 | 195300 | 51 |
| 391 | 20240118 | 121000 | 9969679400 | 195300 | 195600 | 195600 | 195300 | 121 |
| 392 | 20240118 | 120900 | 9946038300 | 195600 | 195600 | 195600 | 195500 | 77 |
| 393 | 20240118 | 120800 | 9930982200 | 195600 | 195500 | 195700 | 195500 | 47 |
| 394 | 20240118 | 120700 | 9921789700 | 195600 | 195600 | 195600 | 195500 | 115 |
| 395 | 20240118 | 120600 | 9899299800 | 195600 | 195700 | 195700 | 195500 | 85 |
| 396 | 20240118 | 120500 | 9882675800 | 195400 | 195400 | 195700 | 195400 | 358 |
| 397 | 20240118 | 120400 | 9812642800 | 195500 | 195600 | 195700 | 195500 | 177 |
| 398 | 20240118 | 120300 | 9778034400 | 195700 | 195600 | 195700 | 195400 | 139 |
| 399 | 20240118 | 120200 | 9750858700 | 195500 | 195500 | 195600 | 195500 | 80 |
| 400 | 20240118 | 120100 | 9735217100 | 195500 | 195800 | 195800 | 195500 | 54 |
| 401 | 20240118 | 120000 | 9724653800 | 195800 | 195800 | 195900 | 195700 | 96 |
| 402 | 20240118 | 115900 | 9705855300 | 195900 | 195800 | 195900 | 195800 | 183 |
| 403 | 20240118 | 115800 | 9670014000 | 195800 | 195700 | 195800 | 195700 | 350 |
| 404 | 20240118 | 115700 | 9601486000 | 195800 | 195600 | 195800 | 195500 | 121 |
| 405 | 20240118 | 115600 | 9577813900 | 195500 | 195500 | 195700 | 195500 | 138 |
| 406 | 20240118 | 115500 | 9550816900 | 195600 | 195200 | 195800 | 195200 | 953 |
| 407 | 20240118 | 115400 | 9364569300 | 195300 | 195200 | 195300 | 195100 | 294 |
| 408 | 20240118 | 115300 | 9307180700 | 195200 | 195100 | 195200 | 195100 | 88 |
| 409 | 20240118 | 115200 | 9290010300 | 195100 | 195200 | 195200 | 195100 | 224 |
| 410 | 20240118 | 115100 | 9246300900 | 195200 | 195200 | 195200 | 195100 | 83 |
| 411 | 20240118 | 115000 | 9230103600 | 195200 | 195000 | 195200 | 195000 | 74 |
| 412 | 20240118 | 114900 | 9215666600 | 195000 | 195400 | 195400 | 195000 | 1102 |
| 413 | 20240118 | 114800 | 9000715900 | 195400 | 195300 | 195400 | 195200 | 203 |
| 414 | 20240118 | 114700 | 8961070400 | 195400 | 195400 | 195400 | 195200 | 554 |
| 415 | 20240118 | 114600 | 8852901800 | 195400 | 195300 | 195400 | 195300 | 104 |
| 416 | 20240118 | 114500 | 8832587800 | 195300 | 195600 | 195600 | 195300 | 336 |
| 417 | 20240118 | 114400 | 8766916400 | 195600 | 195500 | 195600 | 195500 | 71 |
| 418 | 20240118 | 114300 | 8753030300 | 195600 | 195700 | 195700 | 195600 | 193 |
| 419 | 20240118 | 114200 | 8715277200 | 195700 | 195800 | 195900 | 195600 | 539 |
| 420 | 20240118 | 114100 | 8609764600 | 195800 | 195900 | 196000 | 195800 | 84 |
| 421 | 20240118 | 114000 | 8593306700 | 195900 | 195800 | 195900 | 195700 | 120 |
| 422 | 20240118 | 113900 | 8569808800 | 195700 | 195700 | 195800 | 195700 | 55 |
| 423 | 20240118 | 113800 | 8559042900 | 195800 | 195800 | 195900 | 195700 | 108 |
| 424 | 20240118 | 113700 | 8537895200 | 195800 | 196000 | 196000 | 195800 | 149 |
| 425 | 20240118 | 113600 | 8508709100 | 196000 | 196100 | 196100 | 195900 | 605 |
| 426 | 20240118 | 113500 | 8390151000 | 196100 | 196000 | 196100 | 196000 | 115 |
| 427 | 20240118 | 113400 | 8367607900 | 196000 | 196100 | 196100 | 196000 | 211 |
| 428 | 20240118 | 113300 | 8326236700 | 196100 | 196200 | 196200 | 196100 | 245 |
| 429 | 20240118 | 113200 | 8278190700 | 196200 | 196500 | 196500 | 196100 | 590 |
| 430 | 20240118 | 113100 | 8162428600 | 196300 | 196500 | 196500 | 196300 | 92 |
| 431 | 20240118 | 113000 | 8144360800 | 196600 | 196600 | 196600 | 196500 | 57 |
| 432 | 20240118 | 112900 | 8133157700 | 196600 | 196500 | 196600 | 196500 | 49 |
| 433 | 20240118 | 112800 | 8123526800 | 196600 | 196700 | 196700 | 196600 | 38 |
| 434 | 20240118 | 112700 | 8116054500 | 196600 | 196600 | 196700 | 196600 | 212 |
| 435 | 20240118 | 112600 | 8074365400 | 196600 | 196700 | 196700 | 196600 | 54 |
| 436 | 20240118 | 112500 | 8063747000 | 196600 | 196300 | 196600 | 196300 | 168 |
| 437 | 20240118 | 112400 | 8030731400 | 196400 | 196400 | 196400 | 196200 | 158 |
| 438 | 20240118 | 112300 | 7999713300 | 196400 | 196300 | 196400 | 196200 | 92 |
| 439 | 20240118 | 112200 | 7981652200 | 196300 | 196200 | 196300 | 196200 | 71 |
| 440 | 20240118 | 112100 | 7967720000 | 196300 | 196300 | 196300 | 196200 | 37 |
| 441 | 20240118 | 112000 | 7960457700 | 196200 | 196400 | 196400 | 196200 | 199 |
| 442 | 20240118 | 111900 | 7921397000 | 196300 | 196300 | 196400 | 196200 | 113 |
| 443 | 20240118 | 111800 | 7899216600 | 196300 | 196200 | 196300 | 196200 | 92 |
| 444 | 20240118 | 111700 | 7881165200 | 196200 | 196100 | 196200 | 196000 | 99 |
| 445 | 20240118 | 111600 | 7861755700 | 196300 | 196000 | 196300 | 196000 | 134 |
| 446 | 20240118 | 111500 | 7835470800 | 196100 | 196000 | 196100 | 195900 | 82 |
| 447 | 20240118 | 111400 | 7819399400 | 195900 | 196000 | 196000 | 195900 | 48 |
| 448 | 20240118 | 111300 | 7809994300 | 195900 | 196000 | 196100 | 195900 | 132 |
| 449 | 20240118 | 111200 | 7784123400 | 196000 | 196000 | 196100 | 196000 | 91 |
| 450 | 20240118 | 111100 | 7766286400 | 196000 | 196100 | 196100 | 196000 | 29 |
| 451 | 20240118 | 111000 | 7760600300 | 196100 | 196000 | 196100 | 196000 | 107 |
| 452 | 20240118 | 110900 | 7739628000 | 196000 | 195900 | 196100 | 195900 | 285 |
| 453 | 20240118 | 110800 | 7683772800 | 195900 | 196000 | 196100 | 195900 | 127 |
| 454 | 20240118 | 110700 | 7658881600 | 196000 | 196000 | 196000 | 195900 | 253 |
| 455 | 20240118 | 110600 | 7609294500 | 196100 | 196100 | 196100 | 196000 | 194 |
| 456 | 20240118 | 110500 | 7571269300 | 196000 | 195900 | 196100 | 195900 | 97 |
| 457 | 20240118 | 110400 | 7552257800 | 195900 | 196000 | 196000 | 195900 | 161 |
| 458 | 20240118 | 110300 | 7520715500 | 196000 | 196000 | 196100 | 195900 | 45 |
| 459 | 20240118 | 110200 | 7511895500 | 196000 | 196100 | 196100 | 196000 | 170 |
| 460 | 20240118 | 110100 | 7478567600 | 196100 | 196100 | 196100 | 196000 | 32 |
| 461 | 20240118 | 110000 | 7472294000 | 196100 | 196000 | 196100 | 196000 | 56 |
| 462 | 20240118 | 105900 | 7461315600 | 196100 | 196000 | 196200 | 196000 | 117 |
| 463 | 20240118 | 105800 | 7438376200 | 196100 | 196100 | 196100 | 196000 | 88 |
| 464 | 20240118 | 105700 | 7421121300 | 196000 | 196100 | 196100 | 196000 | 96 |
| 465 | 20240118 | 105600 | 7402298000 | 196000 | 196000 | 196100 | 196000 | 40 |
| 466 | 20240118 | 105500 | 7394457900 | 196100 | 196200 | 196200 | 196000 | 98 |
| 467 | 20240118 | 105400 | 7375244600 | 196100 | 196200 | 196300 | 196100 | 69 |
| 468 | 20240118 | 105300 | 7361706700 | 196200 | 196300 | 196300 | 196200 | 38 |
| 469 | 20240118 | 105200 | 7354249800 | 196300 | 196200 | 196300 | 196100 | 121 |
| 470 | 20240118 | 105100 | 7330514300 | 196100 | 196400 | 196400 | 196100 | 247 |
| 471 | 20240118 | 105000 | 7282051100 | 196400 | 196400 | 196500 | 196400 | 70 |
| 472 | 20240118 | 104900 | 7268302700 | 196400 | 196500 | 196600 | 196400 | 61 |
| 473 | 20240118 | 104800 | 7256318200 | 196500 | 196600 | 196600 | 196400 | 141 |
| 474 | 20240118 | 104700 | 7228614100 | 196600 | 196500 | 196600 | 196400 | 27 |
| 475 | 20240118 | 104600 | 7223308600 | 196600 | 196500 | 196600 | 196500 | 40 |
| 476 | 20240118 | 104500 | 7215447300 | 196500 | 196500 | 196600 | 196400 | 65 |
| 477 | 20240118 | 104400 | 7202674100 | 196400 | 196500 | 196500 | 196400 | 117 |
| 478 | 20240118 | 104300 | 7179690100 | 196500 | 196500 | 196600 | 196500 | 59 |
| 479 | 20240118 | 104200 | 7168094700 | 196400 | 196500 | 196600 | 196400 | 103 |
| 480 | 20240118 | 104100 | 7147855400 | 196400 | 196400 | 196500 | 196300 | 162 |
| 481 | 20240118 | 104000 | 7116038700 | 196400 | 196500 | 196600 | 196400 | 49 |
| 482 | 20240118 | 103900 | 7106409500 | 196600 | 196500 | 196800 | 196400 | 170 |
| 483 | 20240118 | 103800 | 7072984900 | 196400 | 196500 | 196500 | 196200 | 39 |
| 484 | 20240118 | 103700 | 7065326300 | 196300 | 196300 | 196600 | 196300 | 49 |
| 485 | 20240118 | 103600 | 7055705800 | 196300 | 196400 | 196700 | 196300 | 471 |
| 486 | 20240118 | 103500 | 6963123100 | 196300 | 196300 | 196300 | 196200 | 112 |
| 487 | 20240118 | 103400 | 6941139200 | 196300 | 196200 | 196400 | 196200 | 97 |
| 488 | 20240118 | 103300 | 6922099900 | 196200 | 196400 | 196400 | 196200 | 131 |
| 489 | 20240118 | 103200 | 6896383500 | 196300 | 196400 | 196400 | 196200 | 76 |
| 490 | 20240118 | 103100 | 6881464700 | 196300 | 196200 | 196300 | 195900 | 1427 |
| 491 | 20240118 | 103000 | 6601671900 | 196200 | 196200 | 196300 | 196200 | 138 |
| 492 | 20240118 | 102900 | 6574593400 | 196300 | 196200 | 196400 | 196200 | 86 |
| 493 | 20240118 | 102800 | 6557714700 | 196200 | 196300 | 196400 | 196200 | 352 |
| 494 | 20240118 | 102700 | 6488634900 | 196300 | 196400 | 196500 | 196300 | 91 |
| 495 | 20240118 | 102600 | 6470761900 | 196500 | 196400 | 196600 | 196400 | 90 |
| 496 | 20240118 | 102500 | 6453078300 | 196400 | 196400 | 196500 | 196300 | 145 |
| 497 | 20240118 | 102400 | 6424596900 | 196400 | 196300 | 196500 | 196300 | 123 |
| 498 | 20240118 | 102300 | 6400437300 | 196300 | 196300 | 196400 | 196200 | 241 |
| 499 | 20240118 | 102200 | 6353141400 | 196300 | 196400 | 196500 | 196300 | 240 |
| 500 | 20240118 | 102100 | 6306018500 | 196500 | 196500 | 196500 | 196400 | 159 |
| 501 | 20240118 | 102000 | 6274775700 | 196600 | 196500 | 196600 | 196500 | 160 |
| 502 | 20240118 | 101900 | 6243327400 | 196500 | 196500 | 196600 | 196500 | 156 |
| 503 | 20240118 | 101800 | 6212668100 | 196600 | 196500 | 196800 | 196500 | 215 |
| 504 | 20240118 | 101700 | 6170396200 | 196500 | 196500 | 196600 | 196500 | 55 |
| 505 | 20240118 | 101600 | 6159588300 | 196500 | 196500 | 196500 | 196400 | 162 |
| 506 | 20240118 | 101500 | 6127755900 | 196600 | 196500 | 196600 | 196500 | 114 |
| 507 | 20240118 | 101400 | 6105348200 | 196500 | 196600 | 196700 | 196500 | 63 |
| 508 | 20240118 | 101300 | 6092960500 | 196600 | 196600 | 196600 | 196500 | 80 |
| 509 | 20240118 | 101200 | 6077235500 | 196700 | 196700 | 197000 | 196600 | 330 |
| 510 | 20240118 | 101100 | 6012337200 | 196900 | 196600 | 197000 | 196600 | 104 |
| 511 | 20240118 | 101000 | 5991867000 | 196700 | 196700 | 196800 | 196600 | 100 |
| 512 | 20240118 | 100900 | 5972197500 | 196800 | 196900 | 197100 | 196700 | 179 |
| 513 | 20240118 | 100800 | 5936958800 | 196900 | 197000 | 197100 | 196900 | 108 |
| 514 | 20240118 | 100700 | 5915682500 | 197000 | 196900 | 197000 | 196900 | 87 |
| 515 | 20240118 | 100600 | 5898547100 | 197000 | 196900 | 197200 | 196900 | 115 |
| 516 | 20240118 | 100500 | 5875899900 | 197000 | 197200 | 197200 | 197000 | 380 |
| 517 | 20240118 | 100400 | 5801011300 | 197200 | 197400 | 197500 | 197100 | 715 |
| 518 | 20240118 | 100300 | 5659929300 | 197500 | 197500 | 197500 | 197400 | 86 |
| 519 | 20240118 | 100200 | 5642945300 | 197400 | 197400 | 197900 | 197400 | 88 |
| 520 | 20240118 | 100100 | 5625564300 | 197800 | 197900 | 198000 | 197400 | 368 |
| 521 | 20240118 | 100000 | 5552814900 | 197900 | 197800 | 198000 | 197800 | 93 |
| 522 | 20240118 | 095900 | 5534411600 | 197900 | 197900 | 197900 | 197900 | 125 |
| 523 | 20240118 | 095800 | 5509674100 | 197900 | 197800 | 197900 | 197700 | 182 |
| 524 | 20240118 | 095700 | 5473676500 | 197800 | 197900 | 198000 | 197800 | 143 |
| 525 | 20240118 | 095600 | 5445376500 | 197900 | 197800 | 198000 | 197800 | 46 |
| 526 | 20240118 | 095500 | 5436271200 | 197800 | 197800 | 197900 | 197700 | 138 |
| 527 | 20240118 | 095400 | 5408982300 | 197700 | 197700 | 197800 | 197500 | 422 |
| 528 | 20240118 | 095300 | 5325549500 | 197700 | 197700 | 198000 | 197700 | 99 |
| 529 | 20240118 | 095200 | 5305961100 | 197700 | 197900 | 198100 | 197700 | 130 |
| 530 | 20240118 | 095100 | 5280243300 | 197900 | 198400 | 198400 | 197900 | 192 |
| 531 | 20240118 | 095000 | 5242195600 | 198400 | 198300 | 198500 | 198300 | 102 |
| 532 | 20240118 | 094900 | 5221960200 | 198300 | 198200 | 198600 | 198000 | 325 |
| 533 | 20240118 | 094800 | 5157478900 | 198200 | 197800 | 198600 | 197700 | 458 |
| 534 | 20240118 | 094700 | 5066763000 | 197700 | 197800 | 197900 | 197700 | 153 |
| 535 | 20240118 | 094600 | 5036494000 | 197800 | 197700 | 197900 | 197700 | 132 |
| 536 | 20240118 | 094500 | 5010377600 | 197700 | 197800 | 197800 | 197700 | 188 |
| 537 | 20240118 | 094400 | 4973193400 | 197800 | 197800 | 197800 | 197600 | 110 |
| 538 | 20240118 | 094300 | 4951445500 | 197700 | 197800 | 197800 | 197700 | 141 |
| 539 | 20240118 | 094200 | 4923562700 | 197700 | 197500 | 197700 | 197400 | 244 |
| 540 | 20240118 | 094100 | 4875360000 | 197400 | 197100 | 197500 | 197100 | 202 |
| 541 | 20240118 | 094000 | 4835501300 | 196900 | 197100 | 197100 | 196900 | 145 |
| 542 | 20240118 | 093900 | 4806939700 | 197000 | 196800 | 197100 | 196800 | 91 |
| 543 | 20240118 | 093800 | 4789011000 | 196800 | 196600 | 196900 | 196600 | 192 |
| 544 | 20240118 | 093700 | 4751247900 | 196500 | 196800 | 196800 | 196500 | 87 |
| 545 | 20240118 | 093600 | 4734137200 | 196800 | 196400 | 196900 | 196300 | 226 |
| 546 | 20240118 | 093500 | 4689672800 | 196400 | 196400 | 196700 | 196300 | 115 |
| 547 | 20240118 | 093400 | 4667088300 | 196300 | 196300 | 196900 | 196300 | 202 |
| 548 | 20240118 | 093300 | 4627404500 | 196200 | 196300 | 196400 | 196100 | 287 |
| 549 | 20240118 | 093200 | 4571094600 | 196200 | 196300 | 196400 | 196200 | 169 |
| 550 | 20240118 | 093100 | 4537921500 | 196300 | 196200 | 196400 | 196200 | 120 |
| 551 | 20240118 | 093000 | 4514370400 | 196200 | 196300 | 196400 | 196200 | 93 |
| 552 | 20240118 | 092900 | 4496114600 | 196300 | 196600 | 196600 | 196300 | 52 |
| 553 | 20240118 | 092800 | 4485897700 | 196400 | 196400 | 196500 | 196200 | 481 |
| 554 | 20240118 | 092700 | 4391457300 | 196400 | 196900 | 196900 | 196300 | 579 |
| 555 | 20240118 | 092600 | 4277742900 | 196900 | 197000 | 197000 | 196700 | 626 |
| 556 | 20240118 | 092500 | 4154514200 | 197000 | 196900 | 197100 | 196800 | 244 |
| 557 | 20240118 | 092400 | 4106473500 | 197000 | 196800 | 197000 | 196500 | 144 |
| 558 | 20240118 | 092300 | 4078139200 | 196600 | 196400 | 196800 | 196400 | 103 |
| 559 | 20240118 | 092200 | 4057900800 | 196300 | 196500 | 196800 | 196300 | 369 |
| 560 | 20240118 | 092100 | 3985406900 | 196300 | 196100 | 196300 | 196100 | 206 |
| 561 | 20240118 | 092000 | 3944987000 | 196200 | 195900 | 196300 | 195900 | 305 |
| 562 | 20240118 | 091900 | 3885179800 | 196000 | 195800 | 196000 | 195700 | 69 |
| 563 | 20240118 | 091800 | 3871662400 | 195800 | 196100 | 196200 | 195700 | 279 |
| 564 | 20240118 | 091700 | 3817028400 | 196000 | 196800 | 196800 | 196000 | 391 |
| 565 | 20240118 | 091600 | 3740203600 | 196800 | 196000 | 196800 | 196000 | 859 |
| 566 | 20240118 | 091500 | 3571638100 | 196000 | 194900 | 196000 | 194700 | 937 |
| 567 | 20240118 | 091400 | 3388416500 | 194700 | 194900 | 194900 | 194000 | 551 |
| 568 | 20240118 | 091300 | 3281353900 | 194900 | 194100 | 194900 | 194000 | 1033 |
| 569 | 20240118 | 091200 | 3080722900 | 194400 | 193800 | 194400 | 193800 | 707 |
| 570 | 20240118 | 091100 | 2943562900 | 194000 | 194400 | 194400 | 193700 | 2143 |
| 571 | 20240118 | 091000 | 2527925200 | 194400 | 195000 | 195000 | 193900 | 1046 |
| 572 | 20240118 | 090900 | 2324912600 | 194500 | 194600 | 195800 | 194400 | 1744 |
| 573 | 20240118 | 090800 | 1985213400 | 194500 | 195500 | 195900 | 194500 | 1014 |
| 574 | 20240118 | 090700 | 1787088400 | 195500 | 196400 | 196400 | 194900 | 1239 |
| 575 | 20240118 | 090600 | 1544942900 | 196200 | 198700 | 198700 | 196200 | 1934 |
| 576 | 20240118 | 090500 | 1164049300 | 197900 | 198000 | 198700 | 197900 | 325 |
| 577 | 20240118 | 090400 | 1099724200 | 197900 | 198800 | 198800 | 197800 | 577 |
| 578 | 20240118 | 090300 | 985302700 | 198800 | 199300 | 199300 | 197400 | 147 |
| 579 | 20240118 | 090200 | 956192200 | 197100 | 198800 | 199500 | 197100 | 1392 |
| 580 | 20240118 | 090100 | 680295800 | 199500 | 197400 | 199500 | 197400 | 1191 |
| 581 | 20240118 | 090000 | 443535100 | 198000 | 197000 | 198700 | 197000 | 2239 |