37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 3 | 20240119 | 192200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 4 | 20240119 | 192100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 5 | 20240119 | 192000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 6 | 20240119 | 191900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 7 | 20240119 | 191800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 8 | 20240119 | 191700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 9 | 20240119 | 191600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 10 | 20240119 | 191500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 11 | 20240119 | 191400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 12 | 20240119 | 191300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 13 | 20240119 | 191200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 14 | 20240119 | 191100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 15 | 20240119 | 191000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 16 | 20240119 | 190900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 17 | 20240119 | 190800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 18 | 20240119 | 190700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 19 | 20240119 | 190600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 20 | 20240119 | 190500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 21 | 20240119 | 190400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 22 | 20240119 | 190300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 23 | 20240119 | 190200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 24 | 20240119 | 190100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 25 | 20240119 | 190000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 26 | 20240119 | 185900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 27 | 20240119 | 185800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 28 | 20240119 | 185700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 29 | 20240119 | 185600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 30 | 20240119 | 185500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 31 | 20240119 | 185400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 32 | 20240119 | 185300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 33 | 20240119 | 185200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 34 | 20240119 | 185100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 35 | 20240119 | 185000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 36 | 20240119 | 184900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 37 | 20240119 | 184800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 38 | 20240119 | 184700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 39 | 20240119 | 184600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 40 | 20240119 | 184500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 41 | 20240119 | 184400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 42 | 20240119 | 184300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 43 | 20240119 | 184200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 44 | 20240119 | 184100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 45 | 20240119 | 184000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 46 | 20240119 | 183900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 47 | 20240119 | 183800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 48 | 20240119 | 183700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 49 | 20240119 | 183600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 50 | 20240119 | 183500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 51 | 20240119 | 183400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 52 | 20240119 | 183300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 53 | 20240119 | 183200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 54 | 20240119 | 183100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 55 | 20240119 | 183000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 56 | 20240119 | 182900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 57 | 20240119 | 182800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 58 | 20240119 | 182700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 59 | 20240119 | 182600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 60 | 20240119 | 182500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 61 | 20240119 | 182400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 62 | 20240119 | 182300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 63 | 20240119 | 182200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 64 | 20240119 | 182100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 65 | 20240119 | 182000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 66 | 20240119 | 181900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 67 | 20240119 | 181800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 68 | 20240119 | 181700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 69 | 20240119 | 181600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 70 | 20240119 | 181500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 71 | 20240119 | 181400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 72 | 20240119 | 181300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 73 | 20240119 | 181200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 74 | 20240119 | 181100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 75 | 20240119 | 181000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 76 | 20240119 | 180900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 77 | 20240119 | 180800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 78 | 20240119 | 180700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 79 | 20240119 | 180600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 80 | 20240119 | 180500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 81 | 20240119 | 180400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 82 | 20240119 | 180300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 83 | 20240119 | 180200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 84 | 20240119 | 180100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 85 | 20240119 | 180000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 86 | 20240119 | 175900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 87 | 20240119 | 175800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 88 | 20240119 | 175700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 89 | 20240119 | 175600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 90 | 20240119 | 175500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 91 | 20240119 | 175400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 92 | 20240119 | 175300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 93 | 20240119 | 175200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 94 | 20240119 | 175100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 95 | 20240119 | 175000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 96 | 20240119 | 174900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 97 | 20240119 | 174800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 98 | 20240119 | 174700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 99 | 20240119 | 174600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 100 | 20240119 | 174500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 101 | 20240119 | 174400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 102 | 20240119 | 174300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 103 | 20240119 | 174200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 104 | 20240119 | 174100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 105 | 20240119 | 174000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 106 | 20240119 | 173900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 107 | 20240119 | 173800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 108 | 20240119 | 173700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 109 | 20240119 | 173600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 110 | 20240119 | 173500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 111 | 20240119 | 173400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 112 | 20240119 | 173300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 113 | 20240119 | 173200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 114 | 20240119 | 173100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 115 | 20240119 | 173000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 116 | 20240119 | 172900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 117 | 20240119 | 172800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 118 | 20240119 | 172700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 119 | 20240119 | 172600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 120 | 20240119 | 172500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 121 | 20240119 | 172400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 122 | 20240119 | 172300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 123 | 20240119 | 172200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 124 | 20240119 | 172100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 125 | 20240119 | 172000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 126 | 20240119 | 171900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 127 | 20240119 | 171800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 128 | 20240119 | 171700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 129 | 20240119 | 171600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 130 | 20240119 | 171500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 131 | 20240119 | 171400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 132 | 20240119 | 171300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 133 | 20240119 | 171200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 134 | 20240119 | 171100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 135 | 20240119 | 171000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 136 | 20240119 | 170900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 137 | 20240119 | 170800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 138 | 20240119 | 170700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 139 | 20240119 | 170600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 140 | 20240119 | 170500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 141 | 20240119 | 170400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 142 | 20240119 | 170300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 143 | 20240119 | 170200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 144 | 20240119 | 170100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 145 | 20240119 | 170000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 146 | 20240119 | 165900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 147 | 20240119 | 165800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 148 | 20240119 | 165700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 149 | 20240119 | 165600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 150 | 20240119 | 165500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 151 | 20240119 | 165400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 152 | 20240119 | 165300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 153 | 20240119 | 165200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 154 | 20240119 | 165100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 155 | 20240119 | 165000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 156 | 20240119 | 164900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 157 | 20240119 | 164800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 158 | 20240119 | 164700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 159 | 20240119 | 164600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 160 | 20240119 | 164500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 161 | 20240119 | 164400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 162 | 20240119 | 164300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 163 | 20240119 | 164200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 164 | 20240119 | 164100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 165 | 20240119 | 164000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 166 | 20240119 | 163900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 167 | 20240119 | 163800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 168 | 20240119 | 163700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 169 | 20240119 | 163600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 170 | 20240119 | 163500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 171 | 20240119 | 163400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 172 | 20240119 | 163300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 173 | 20240119 | 163200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 174 | 20240119 | 163100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 175 | 20240119 | 163000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 176 | 20240119 | 162900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 177 | 20240119 | 162800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 178 | 20240119 | 162700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 179 | 20240119 | 162600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 180 | 20240119 | 162500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 181 | 20240119 | 162400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 182 | 20240119 | 162300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 183 | 20240119 | 162200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 184 | 20240119 | 162100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 185 | 20240119 | 162000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 186 | 20240119 | 161900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 187 | 20240119 | 161800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 188 | 20240119 | 161700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 189 | 20240119 | 161600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 190 | 20240119 | 161500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 191 | 20240119 | 161400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 192 | 20240119 | 161300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 193 | 20240119 | 161200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 194 | 20240119 | 161100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 195 | 20240119 | 161000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 196 | 20240119 | 160900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 197 | 20240119 | 160800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 198 | 20240119 | 160700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 199 | 20240119 | 160600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 200 | 20240119 | 160500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 201 | 20240119 | 160400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 202 | 20240119 | 160300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 203 | 20240119 | 160200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 204 | 20240119 | 160100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 205 | 20240119 | 160000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 206 | 20240119 | 155900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 207 | 20240119 | 155800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 208 | 20240119 | 155700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 209 | 20240119 | 155600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 210 | 20240119 | 155500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 211 | 20240119 | 155400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 212 | 20240119 | 155300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 213 | 20240119 | 155200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 214 | 20240119 | 155100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 215 | 20240119 | 155000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 216 | 20240119 | 154900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 217 | 20240119 | 154800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 218 | 20240119 | 154700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 219 | 20240119 | 154600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 220 | 20240119 | 154500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 221 | 20240119 | 154400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 222 | 20240119 | 154300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 223 | 20240119 | 154200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 224 | 20240119 | 154100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 225 | 20240119 | 154000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 226 | 20240119 | 153900 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 227 | 20240119 | 153800 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 228 | 20240119 | 153700 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 229 | 20240119 | 153600 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 230 | 20240119 | 153500 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 231 | 20240119 | 153400 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 232 | 20240119 | 153300 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 233 | 20240119 | 153200 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 234 | 20240119 | 153100 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 0 |
| 235 | 20240119 | 153000 | 107130744700 | 183900 | 183900 | 183900 | 183900 | 10955 |
| 236 | 20240119 | 152900 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 237 | 20240119 | 152800 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 238 | 20240119 | 152700 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 239 | 20240119 | 152600 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 240 | 20240119 | 152500 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 241 | 20240119 | 152400 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 242 | 20240119 | 152300 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 243 | 20240119 | 152200 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 244 | 20240119 | 152100 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 245 | 20240119 | 152000 | 105116120200 | 181600 | 181600 | 181600 | 181600 | 0 |
| 246 | 20240119 | 151900 | 105116120200 | 181600 | 182000 | 182300 | 181500 | 1933 |
| 247 | 20240119 | 151800 | 104764645500 | 182100 | 182200 | 182600 | 181900 | 1745 |
| 248 | 20240119 | 151700 | 104446702400 | 182300 | 181700 | 182600 | 181700 | 2331 |
| 249 | 20240119 | 151600 | 104022043200 | 181700 | 183600 | 183800 | 180700 | 6048 |
| 250 | 20240119 | 151500 | 102919406500 | 183400 | 183100 | 184000 | 183100 | 1802 |
| 251 | 20240119 | 151400 | 102588586000 | 183100 | 184300 | 184400 | 183100 | 3039 |
| 252 | 20240119 | 151300 | 102030400600 | 184500 | 184900 | 185000 | 183800 | 4279 |
| 253 | 20240119 | 151200 | 101241233400 | 184900 | 184800 | 185000 | 184800 | 3324 |
| 254 | 20240119 | 151100 | 100626640100 | 184900 | 184700 | 184900 | 184700 | 2788 |
| 255 | 20240119 | 151000 | 100111490500 | 184700 | 184600 | 184700 | 184400 | 1795 |
| 256 | 20240119 | 150900 | 99780182900 | 184500 | 184700 | 184900 | 184300 | 2337 |
| 257 | 20240119 | 150800 | 99348489500 | 184800 | 184700 | 184800 | 184000 | 3413 |
| 258 | 20240119 | 150700 | 98718828100 | 184600 | 184800 | 185000 | 184400 | 7163 |
| 259 | 20240119 | 150600 | 97395359300 | 184800 | 184000 | 184900 | 183600 | 7156 |
| 260 | 20240119 | 150500 | 96075867100 | 183900 | 182300 | 184000 | 182300 | 21943 |
| 261 | 20240119 | 150400 | 92060727700 | 182400 | 182200 | 182400 | 182100 | 774 |
| 262 | 20240119 | 150300 | 91919632100 | 182100 | 182300 | 182400 | 182100 | 889 |
| 263 | 20240119 | 150200 | 91757543400 | 182300 | 181900 | 182400 | 181900 | 1651 |
| 264 | 20240119 | 150100 | 91456619500 | 181800 | 182400 | 182500 | 181100 | 3274 |
| 265 | 20240119 | 150000 | 90861097400 | 182400 | 182500 | 182600 | 182400 | 2182 |
| 266 | 20240119 | 145900 | 90462872800 | 182500 | 182200 | 182600 | 182100 | 2625 |
| 267 | 20240119 | 145800 | 89983824600 | 182400 | 182500 | 182600 | 182100 | 4588 |
| 268 | 20240119 | 145700 | 89146640200 | 182500 | 182500 | 182500 | 182500 | 0 |
| 269 | 20240119 | 145600 | 89146640200 | 182500 | 182500 | 182500 | 182400 | 1675 |
| 270 | 20240119 | 145500 | 88840965800 | 182500 | 182500 | 182500 | 182300 | 2307 |
| 271 | 20240119 | 145400 | 88420029900 | 182400 | 181900 | 182400 | 181900 | 6004 |
| 272 | 20240119 | 145300 | 87326449600 | 181900 | 182000 | 182000 | 181900 | 773 |
| 273 | 20240119 | 145200 | 87185782500 | 181900 | 181900 | 182000 | 181800 | 2279 |
| 274 | 20240119 | 145100 | 86771197300 | 181800 | 181700 | 181900 | 181600 | 2166 |
| 275 | 20240119 | 145000 | 86377454100 | 181600 | 182000 | 182000 | 181500 | 2848 |
| 276 | 20240119 | 144900 | 85859835500 | 181900 | 181900 | 182000 | 181700 | 1064 |
| 277 | 20240119 | 144800 | 85666269600 | 181800 | 181800 | 181900 | 181600 | 1358 |
| 278 | 20240119 | 144700 | 85419424100 | 181700 | 182000 | 182000 | 181600 | 2264 |
| 279 | 20240119 | 144600 | 85007857400 | 182000 | 181800 | 182000 | 181700 | 2834 |
| 280 | 20240119 | 144500 | 84492483700 | 181800 | 181700 | 181900 | 181600 | 2686 |
| 281 | 20240119 | 144400 | 84004204000 | 181700 | 181500 | 181700 | 181300 | 1409 |
| 282 | 20240119 | 144300 | 83748439700 | 181500 | 181500 | 181600 | 181300 | 1614 |
| 283 | 20240119 | 144200 | 83455500400 | 181500 | 181200 | 181500 | 181200 | 1962 |
| 284 | 20240119 | 144100 | 83099682700 | 181200 | 181300 | 181300 | 181100 | 1584 |
| 285 | 20240119 | 144000 | 82812562200 | 181200 | 181200 | 181300 | 180800 | 1567 |
| 286 | 20240119 | 143900 | 82528682900 | 181200 | 181000 | 181200 | 181000 | 1636 |
| 287 | 20240119 | 143800 | 82232367100 | 181100 | 180700 | 181100 | 180700 | 1183 |
| 288 | 20240119 | 143700 | 82018431100 | 180700 | 180700 | 180800 | 180500 | 2118 |
| 289 | 20240119 | 143600 | 81635650800 | 180700 | 180500 | 180800 | 180500 | 1369 |
| 290 | 20240119 | 143500 | 81388327900 | 180600 | 180800 | 181000 | 180600 | 1882 |
| 291 | 20240119 | 143400 | 81048232600 | 180800 | 181200 | 181400 | 180800 | 2168 |
| 292 | 20240119 | 143300 | 80655582800 | 181100 | 181500 | 181600 | 180700 | 2811 |
| 293 | 20240119 | 143200 | 80146432000 | 181500 | 180300 | 181500 | 180200 | 3819 |
| 294 | 20240119 | 143100 | 79455184500 | 180300 | 179800 | 180900 | 179700 | 9697 |
| 295 | 20240119 | 143000 | 77708175300 | 179800 | 179700 | 179900 | 179600 | 1447 |
| 296 | 20240119 | 142900 | 77447977800 | 179600 | 179900 | 179900 | 179400 | 3269 |
| 297 | 20240119 | 142800 | 76860809900 | 179800 | 179500 | 179900 | 179500 | 1802 |
| 298 | 20240119 | 142700 | 76536922300 | 179500 | 179100 | 179500 | 179000 | 1917 |
| 299 | 20240119 | 142600 | 76193381100 | 179100 | 179200 | 179300 | 178700 | 1726 |
| 300 | 20240119 | 142500 | 75884374900 | 179200 | 179700 | 179800 | 179100 | 2493 |
| 301 | 20240119 | 142400 | 75437262300 | 179800 | 178500 | 179800 | 178400 | 8970 |
| 302 | 20240119 | 142300 | 73830472300 | 178500 | 177500 | 178500 | 177400 | 5436 |
| 303 | 20240119 | 142200 | 72862481000 | 177400 | 177800 | 177900 | 177400 | 817 |
| 304 | 20240119 | 142100 | 72717351300 | 177700 | 178000 | 178000 | 177700 | 2941 |
| 305 | 20240119 | 142000 | 72193924400 | 178000 | 177900 | 178000 | 177700 | 2370 |
| 306 | 20240119 | 141900 | 71772223300 | 177900 | 177700 | 177900 | 177600 | 2435 |
| 307 | 20240119 | 141800 | 71339342800 | 177700 | 177500 | 177700 | 177400 | 973 |
| 308 | 20240119 | 141700 | 71166640800 | 177500 | 177400 | 177500 | 177300 | 904 |
| 309 | 20240119 | 141600 | 71006280500 | 177500 | 177500 | 177500 | 177300 | 920 |
| 310 | 20240119 | 141500 | 70843051800 | 177400 | 177400 | 177400 | 177200 | 1043 |
| 311 | 20240119 | 141400 | 70658071600 | 177500 | 177200 | 177500 | 177200 | 1187 |
| 312 | 20240119 | 141300 | 70447515200 | 177200 | 176700 | 177200 | 176600 | 2471 |
| 313 | 20240119 | 141200 | 70010262600 | 176600 | 176700 | 176700 | 176500 | 634 |
| 314 | 20240119 | 141100 | 69898265500 | 176700 | 176600 | 176700 | 176500 | 329 |
| 315 | 20240119 | 141000 | 69840148500 | 176600 | 176600 | 176800 | 176500 | 819 |
| 316 | 20240119 | 140900 | 69695460500 | 176600 | 176300 | 176600 | 175800 | 511 |
| 317 | 20240119 | 140800 | 69605358800 | 176400 | 176500 | 176500 | 175600 | 870 |
| 318 | 20240119 | 140700 | 69452054000 | 176500 | 176500 | 176600 | 176400 | 591 |
| 319 | 20240119 | 140600 | 69347723500 | 176500 | 176600 | 176600 | 176200 | 291 |
| 320 | 20240119 | 140500 | 69296357200 | 176600 | 176000 | 176600 | 175900 | 847 |
| 321 | 20240119 | 140400 | 69147000100 | 176000 | 176200 | 176400 | 175600 | 542 |
| 322 | 20240119 | 140300 | 69051531600 | 176200 | 176400 | 176400 | 176000 | 626 |
| 323 | 20240119 | 140200 | 68941225800 | 176400 | 175700 | 176500 | 175600 | 624 |
| 324 | 20240119 | 140100 | 68831404400 | 175800 | 176000 | 176100 | 175600 | 655 |
| 325 | 20240119 | 140000 | 68716277900 | 176000 | 175700 | 176000 | 175500 | 603 |
| 326 | 20240119 | 135900 | 68610292600 | 175600 | 175100 | 176300 | 175100 | 752 |
| 327 | 20240119 | 135800 | 68478111500 | 175800 | 176300 | 176300 | 175100 | 3022 |
| 328 | 20240119 | 135700 | 67947483000 | 176300 | 176800 | 176800 | 176100 | 466 |
| 329 | 20240119 | 135600 | 67865305200 | 176600 | 176600 | 177100 | 176600 | 429 |
| 330 | 20240119 | 135500 | 67789465400 | 176500 | 177200 | 177200 | 176500 | 608 |
| 331 | 20240119 | 135400 | 67681869700 | 177200 | 176900 | 177200 | 176900 | 403 |
| 332 | 20240119 | 135300 | 67610531400 | 176900 | 176800 | 177000 | 176800 | 581 |
| 333 | 20240119 | 135200 | 67507738700 | 176800 | 176400 | 176800 | 176100 | 197 |
| 334 | 20240119 | 135100 | 67472943000 | 176000 | 176100 | 176600 | 176000 | 558 |
| 335 | 20240119 | 135000 | 67374620000 | 176100 | 176200 | 176600 | 176100 | 183 |
| 336 | 20240119 | 134900 | 67342373300 | 176200 | 176700 | 176700 | 176200 | 401 |
| 337 | 20240119 | 134800 | 67271595200 | 176700 | 176800 | 177000 | 176400 | 535 |
| 338 | 20240119 | 134700 | 67177084300 | 176700 | 177500 | 177500 | 176700 | 1259 |
| 339 | 20240119 | 134600 | 66954058300 | 177500 | 177400 | 177500 | 177300 | 373 |
| 340 | 20240119 | 134500 | 66887888000 | 177500 | 177400 | 177500 | 177300 | 432 |
| 341 | 20240119 | 134400 | 66811253400 | 177400 | 177300 | 177400 | 177200 | 419 |
| 342 | 20240119 | 134300 | 66736971600 | 177200 | 177200 | 177300 | 177100 | 286 |
| 343 | 20240119 | 134200 | 66686295200 | 177200 | 177000 | 177200 | 176900 | 693 |
| 344 | 20240119 | 134100 | 66563573600 | 177000 | 176700 | 177000 | 176700 | 605 |
| 345 | 20240119 | 134000 | 66456586600 | 176700 | 176500 | 176800 | 176500 | 344 |
| 346 | 20240119 | 133900 | 66395803200 | 176500 | 176600 | 176700 | 176500 | 446 |
| 347 | 20240119 | 133800 | 66317073200 | 176700 | 176600 | 176700 | 176600 | 292 |
| 348 | 20240119 | 133700 | 66265485300 | 176600 | 176300 | 176600 | 176300 | 483 |
| 349 | 20240119 | 133600 | 66180286500 | 176300 | 175900 | 176400 | 175900 | 334 |
| 350 | 20240119 | 133500 | 66121456800 | 175900 | 176000 | 176000 | 175800 | 631 |
| 351 | 20240119 | 133400 | 66010449000 | 176000 | 176500 | 176600 | 176000 | 370 |
| 352 | 20240119 | 133300 | 65945278300 | 176500 | 176700 | 176700 | 176500 | 136 |
| 353 | 20240119 | 133200 | 65921259700 | 176700 | 176500 | 176800 | 176500 | 269 |
| 354 | 20240119 | 133100 | 65873751000 | 176500 | 176700 | 176800 | 175600 | 920 |
| 355 | 20240119 | 133000 | 65711543300 | 176700 | 176600 | 176700 | 176500 | 283 |
| 356 | 20240119 | 132900 | 65661577800 | 176600 | 176800 | 176800 | 176500 | 405 |
| 357 | 20240119 | 132800 | 65590045900 | 176800 | 176000 | 176800 | 176000 | 664 |
| 358 | 20240119 | 132700 | 65472879900 | 176000 | 175900 | 176100 | 175700 | 464 |
| 359 | 20240119 | 132600 | 65391216100 | 175800 | 176400 | 176400 | 175800 | 1090 |
| 360 | 20240119 | 132500 | 65199268000 | 176300 | 176600 | 176600 | 176300 | 536 |
| 361 | 20240119 | 132400 | 65104692500 | 176600 | 176700 | 176900 | 176500 | 420 |
| 362 | 20240119 | 132300 | 65030483900 | 176700 | 176700 | 177000 | 176500 | 951 |
| 363 | 20240119 | 132200 | 64862391600 | 176700 | 176700 | 176800 | 176600 | 370 |
| 364 | 20240119 | 132100 | 64797010300 | 176700 | 176800 | 176900 | 176600 | 163 |
| 365 | 20240119 | 132000 | 64768209700 | 176900 | 176900 | 176900 | 176600 | 524 |
| 366 | 20240119 | 131900 | 64675572900 | 176900 | 177000 | 177000 | 176800 | 317 |
| 367 | 20240119 | 131800 | 64619490200 | 177000 | 176900 | 177000 | 176800 | 169 |
| 368 | 20240119 | 131700 | 64589592200 | 176800 | 176900 | 176900 | 176600 | 229 |
| 369 | 20240119 | 131600 | 64549119800 | 176600 | 176800 | 177000 | 176500 | 662 |
| 370 | 20240119 | 131500 | 64432169100 | 176700 | 177200 | 177200 | 176700 | 181 |
| 371 | 20240119 | 131400 | 64400131200 | 177100 | 177000 | 177200 | 177000 | 241 |
| 372 | 20240119 | 131300 | 64357455500 | 177000 | 176700 | 177100 | 176600 | 373 |
| 373 | 20240119 | 131200 | 64291469400 | 176600 | 176700 | 176700 | 176300 | 524 |
| 374 | 20240119 | 131100 | 64198987300 | 176700 | 176800 | 177000 | 176300 | 792 |
| 375 | 20240119 | 131000 | 64059112900 | 177000 | 177300 | 177300 | 176900 | 468 |
| 376 | 20240119 | 130900 | 63976269900 | 177200 | 177300 | 177400 | 177200 | 241 |
| 377 | 20240119 | 130800 | 63933541900 | 177400 | 177700 | 177700 | 177400 | 422 |
| 378 | 20240119 | 130700 | 63858631400 | 177500 | 177800 | 177800 | 177500 | 333 |
| 379 | 20240119 | 130600 | 63799457400 | 177800 | 177500 | 177900 | 177400 | 2420 |
| 380 | 20240119 | 130500 | 63369468600 | 177500 | 177000 | 177500 | 177000 | 1369 |
| 381 | 20240119 | 130400 | 63126543600 | 177100 | 177300 | 177300 | 177000 | 403 |
| 382 | 20240119 | 130300 | 63055109400 | 177300 | 177400 | 177400 | 177200 | 708 |
| 383 | 20240119 | 130200 | 62929546800 | 177300 | 176900 | 177300 | 176900 | 2541 |
| 384 | 20240119 | 130100 | 62479519900 | 176900 | 176800 | 176900 | 176700 | 1034 |
| 385 | 20240119 | 130000 | 62296683100 | 176800 | 176800 | 176800 | 176300 | 179 |
| 386 | 20240119 | 125900 | 62265074200 | 176800 | 176700 | 176800 | 176500 | 404 |
| 387 | 20240119 | 125800 | 62193703400 | 176700 | 176400 | 176700 | 176400 | 573 |
| 388 | 20240119 | 125700 | 62092503000 | 176500 | 176400 | 176500 | 176300 | 231 |
| 389 | 20240119 | 125600 | 62051747200 | 176500 | 176400 | 176500 | 176200 | 410 |
| 390 | 20240119 | 125500 | 61979427500 | 176500 | 176400 | 176500 | 176400 | 290 |
| 391 | 20240119 | 125400 | 61928269500 | 176400 | 176300 | 176500 | 176200 | 238 |
| 392 | 20240119 | 125300 | 61886288100 | 176300 | 176200 | 176500 | 176200 | 306 |
| 393 | 20240119 | 125200 | 61832337300 | 176200 | 176400 | 176500 | 176200 | 458 |
| 394 | 20240119 | 125100 | 61751569300 | 176300 | 176300 | 176500 | 176300 | 405 |
| 395 | 20240119 | 125000 | 61680115400 | 176300 | 176600 | 176600 | 176300 | 378 |
| 396 | 20240119 | 124900 | 61613394900 | 176500 | 176600 | 176600 | 176400 | 258 |
| 397 | 20240119 | 124800 | 61567856000 | 176600 | 176000 | 176600 | 176000 | 173 |
| 398 | 20240119 | 124700 | 61537326100 | 176200 | 176200 | 176600 | 176000 | 281 |
| 399 | 20240119 | 124600 | 61487746100 | 176500 | 176000 | 176500 | 175900 | 497 |
| 400 | 20240119 | 124500 | 61400224600 | 175900 | 175600 | 176000 | 175600 | 219 |
| 401 | 20240119 | 124400 | 61361725400 | 175600 | 176100 | 176100 | 175600 | 1113 |
| 402 | 20240119 | 124300 | 61166011100 | 176200 | 176100 | 176300 | 176100 | 493 |
| 403 | 20240119 | 124200 | 61079119700 | 176300 | 176500 | 176500 | 176200 | 368 |
| 404 | 20240119 | 124100 | 61014229200 | 176500 | 176500 | 176600 | 176400 | 318 |
| 405 | 20240119 | 124000 | 60958096000 | 176600 | 176500 | 176600 | 176400 | 250 |
| 406 | 20240119 | 123900 | 60913968000 | 176500 | 176600 | 176600 | 176500 | 617 |
| 407 | 20240119 | 123800 | 60805053200 | 176500 | 176600 | 176600 | 176500 | 634 |
| 408 | 20240119 | 123700 | 60693141500 | 176500 | 176500 | 176600 | 176400 | 314 |
| 409 | 20240119 | 123600 | 60637719500 | 176500 | 176100 | 176500 | 176100 | 1198 |
| 410 | 20240119 | 123500 | 60426546200 | 176200 | 176300 | 176400 | 176200 | 585 |
| 411 | 20240119 | 123400 | 60323437400 | 176300 | 176400 | 176400 | 176300 | 311 |
| 412 | 20240119 | 123300 | 60268600900 | 176400 | 176400 | 176600 | 176300 | 641 |
| 413 | 20240119 | 123200 | 60155481000 | 176500 | 176700 | 176800 | 176300 | 1061 |
| 414 | 20240119 | 123100 | 59968235500 | 176700 | 176400 | 176700 | 176300 | 1304 |
| 415 | 20240119 | 123000 | 59737980600 | 176400 | 176700 | 176800 | 176400 | 1242 |
| 416 | 20240119 | 122900 | 59518763700 | 176700 | 176600 | 176900 | 176500 | 439 |
| 417 | 20240119 | 122800 | 59441195700 | 176600 | 177300 | 177300 | 176600 | 1225 |
| 418 | 20240119 | 122700 | 59224368500 | 177300 | 177000 | 177300 | 176900 | 4857 |
| 419 | 20240119 | 122600 | 58364475400 | 176900 | 177000 | 177000 | 176800 | 1270 |
| 420 | 20240119 | 122500 | 58139735500 | 177000 | 176900 | 177000 | 176800 | 2173 |
| 421 | 20240119 | 122400 | 57755273600 | 176900 | 176700 | 176900 | 176700 | 648 |
| 422 | 20240119 | 122300 | 57640687100 | 176800 | 176700 | 176800 | 176500 | 520 |
| 423 | 20240119 | 122200 | 57548824700 | 176700 | 176800 | 176900 | 176600 | 1303 |
| 424 | 20240119 | 122100 | 57318513400 | 176800 | 176800 | 176800 | 176700 | 770 |
| 425 | 20240119 | 122000 | 57182386800 | 176800 | 176800 | 176800 | 176700 | 2145 |
| 426 | 20240119 | 121900 | 56803189600 | 176700 | 175900 | 176800 | 175900 | 4822 |
| 427 | 20240119 | 121800 | 55953316400 | 175900 | 175800 | 175900 | 175700 | 689 |
| 428 | 20240119 | 121700 | 55832168400 | 175800 | 175800 | 175900 | 175700 | 267 |
| 429 | 20240119 | 121600 | 55785232100 | 175800 | 175800 | 175900 | 175800 | 154 |
| 430 | 20240119 | 121500 | 55758155600 | 175900 | 175700 | 175900 | 175500 | 254 |
| 431 | 20240119 | 121400 | 55713520600 | 175600 | 175700 | 175800 | 175600 | 424 |
| 432 | 20240119 | 121300 | 55639048300 | 175600 | 175800 | 175900 | 175600 | 273 |
| 433 | 20240119 | 121200 | 55591072400 | 175800 | 175800 | 175900 | 175700 | 142 |
| 434 | 20240119 | 121100 | 55566108200 | 175700 | 175900 | 176000 | 175700 | 301 |
| 435 | 20240119 | 121000 | 55513169600 | 175900 | 175900 | 176000 | 175900 | 268 |
| 436 | 20240119 | 120900 | 55466022400 | 176000 | 176000 | 176000 | 175900 | 86 |
| 437 | 20240119 | 120800 | 55450888900 | 175900 | 176000 | 176000 | 175900 | 300 |
| 438 | 20240119 | 120700 | 55398107100 | 176000 | 175800 | 176000 | 175700 | 1481 |
| 439 | 20240119 | 120600 | 55137581000 | 175800 | 175800 | 175900 | 175700 | 196 |
| 440 | 20240119 | 120500 | 55103122500 | 175900 | 175800 | 175900 | 175700 | 1367 |
| 441 | 20240119 | 120400 | 54862814100 | 175700 | 175800 | 175800 | 175600 | 230 |
| 442 | 20240119 | 120300 | 54822403200 | 175800 | 175700 | 175800 | 175700 | 512 |
| 443 | 20240119 | 120200 | 54732437900 | 175700 | 175700 | 175800 | 175700 | 252 |
| 444 | 20240119 | 120100 | 54688152400 | 175700 | 175600 | 175700 | 175500 | 464 |
| 445 | 20240119 | 120000 | 54606643900 | 175600 | 175600 | 175700 | 175500 | 391 |
| 446 | 20240119 | 115900 | 54537978600 | 175600 | 175500 | 175600 | 175400 | 422 |
| 447 | 20240119 | 115800 | 54463915200 | 175400 | 175400 | 175500 | 175300 | 257 |
| 448 | 20240119 | 115700 | 54418831100 | 175400 | 175300 | 175500 | 175300 | 833 |
| 449 | 20240119 | 115600 | 54272727600 | 175300 | 175300 | 175300 | 175100 | 177 |
| 450 | 20240119 | 115500 | 54241713100 | 175400 | 175300 | 175500 | 175200 | 1185 |
| 451 | 20240119 | 115400 | 54033830400 | 175300 | 175400 | 175400 | 175000 | 270 |
| 452 | 20240119 | 115300 | 53986514800 | 175100 | 175100 | 175100 | 175000 | 92 |
| 453 | 20240119 | 115200 | 53970410600 | 175000 | 175300 | 175400 | 175000 | 151 |
| 454 | 20240119 | 115100 | 53943951100 | 175300 | 175200 | 175300 | 175000 | 371 |
| 455 | 20240119 | 115000 | 53878987700 | 175200 | 175100 | 175200 | 175000 | 370 |
| 456 | 20240119 | 114900 | 53814211800 | 175100 | 175200 | 175400 | 175100 | 195 |
| 457 | 20240119 | 114800 | 53780046500 | 175300 | 175100 | 175300 | 175000 | 216 |
| 458 | 20240119 | 114700 | 53742214900 | 175100 | 175300 | 175300 | 175100 | 220 |
| 459 | 20240119 | 114600 | 53703670300 | 175300 | 175100 | 175400 | 175100 | 301 |
| 460 | 20240119 | 114500 | 53650910100 | 175300 | 175200 | 175300 | 175100 | 290 |
| 461 | 20240119 | 114400 | 53600099100 | 175200 | 175300 | 175400 | 175200 | 209 |
| 462 | 20240119 | 114300 | 53563478900 | 175300 | 175400 | 175400 | 175200 | 265 |
| 463 | 20240119 | 114200 | 53517026000 | 175400 | 175500 | 175500 | 175300 | 197 |
| 464 | 20240119 | 114100 | 53482461500 | 175400 | 175200 | 175500 | 175200 | 216 |
| 465 | 20240119 | 114000 | 53444582400 | 175200 | 175400 | 175500 | 175200 | 1038 |
| 466 | 20240119 | 113900 | 53262518400 | 175400 | 175400 | 175500 | 175300 | 341 |
| 467 | 20240119 | 113800 | 53202718300 | 175400 | 175600 | 175600 | 175400 | 319 |
| 468 | 20240119 | 113700 | 53146739700 | 175500 | 175800 | 175900 | 175500 | 734 |
| 469 | 20240119 | 113600 | 53017810800 | 176000 | 176000 | 176000 | 175800 | 498 |
| 470 | 20240119 | 113500 | 52930220400 | 176000 | 175700 | 176000 | 175700 | 735 |
| 471 | 20240119 | 113400 | 52800905300 | 175700 | 175800 | 175900 | 175700 | 235 |
| 472 | 20240119 | 113300 | 52759592700 | 175800 | 175600 | 175800 | 175400 | 281 |
| 473 | 20240119 | 113200 | 52710259900 | 175700 | 176000 | 176000 | 175700 | 415 |
| 474 | 20240119 | 113100 | 52637260800 | 176000 | 175900 | 176000 | 175800 | 568 |
| 475 | 20240119 | 113000 | 52537349100 | 175900 | 175500 | 175900 | 175500 | 878 |
| 476 | 20240119 | 112900 | 52383033500 | 175600 | 175000 | 175800 | 175000 | 4560 |
| 477 | 20240119 | 112800 | 51584194400 | 174900 | 174900 | 175000 | 174800 | 241 |
| 478 | 20240119 | 112700 | 51542046900 | 174900 | 174900 | 174900 | 174800 | 244 |
| 479 | 20240119 | 112600 | 51499378500 | 174800 | 174800 | 174900 | 174800 | 131 |
| 480 | 20240119 | 112500 | 51476478300 | 174800 | 174800 | 175000 | 174700 | 591 |
| 481 | 20240119 | 112400 | 51373130800 | 174700 | 174900 | 175000 | 174700 | 267 |
| 482 | 20240119 | 112300 | 51326434600 | 174900 | 174900 | 175000 | 174900 | 140 |
| 483 | 20240119 | 112200 | 51301944000 | 175000 | 174900 | 175000 | 174500 | 323 |
| 484 | 20240119 | 112100 | 51245476000 | 174800 | 174600 | 174900 | 174600 | 500 |
| 485 | 20240119 | 112000 | 51158082300 | 174600 | 174500 | 174600 | 174500 | 311 |
| 486 | 20240119 | 111900 | 51103791500 | 174500 | 174300 | 174700 | 174200 | 255 |
| 487 | 20240119 | 111800 | 51059288900 | 174300 | 174000 | 174400 | 174000 | 270 |
| 488 | 20240119 | 111700 | 51012230700 | 174100 | 174300 | 174300 | 174000 | 180 |
| 489 | 20240119 | 111600 | 50980890500 | 174300 | 174000 | 174300 | 173900 | 461 |
| 490 | 20240119 | 111500 | 50900663200 | 173900 | 174200 | 174200 | 173800 | 216 |
| 491 | 20240119 | 111400 | 50863094800 | 174200 | 174400 | 174400 | 174000 | 330 |
| 492 | 20240119 | 111300 | 50805654900 | 174200 | 174400 | 174600 | 174200 | 204 |
| 493 | 20240119 | 111200 | 50770059800 | 174400 | 174300 | 174400 | 174000 | 330 |
| 494 | 20240119 | 111100 | 50712574200 | 174300 | 174300 | 174900 | 174200 | 1076 |
| 495 | 20240119 | 111000 | 50524638400 | 174300 | 174700 | 174900 | 174200 | 729 |
| 496 | 20240119 | 110900 | 50397457500 | 174900 | 174600 | 175000 | 174500 | 1242 |
| 497 | 20240119 | 110800 | 50180324700 | 174600 | 174200 | 174600 | 174000 | 928 |
| 498 | 20240119 | 110700 | 50018549300 | 174200 | 173800 | 174200 | 173800 | 1103 |
| 499 | 20240119 | 110600 | 49826596400 | 173800 | 173100 | 173800 | 173100 | 1067 |
| 500 | 20240119 | 110500 | 49641438700 | 173100 | 172800 | 173200 | 172800 | 67 |
| 501 | 20240119 | 110400 | 49629838800 | 172800 | 173100 | 173200 | 172800 | 643 |
| 502 | 20240119 | 110300 | 49518572500 | 173000 | 173000 | 173100 | 172900 | 374 |
| 503 | 20240119 | 110200 | 49453875800 | 173100 | 172900 | 173100 | 172900 | 224 |
| 504 | 20240119 | 110100 | 49415115000 | 172900 | 172900 | 173000 | 172900 | 237 |
| 505 | 20240119 | 110000 | 49374126300 | 173000 | 172300 | 173000 | 172300 | 1356 |
| 506 | 20240119 | 105900 | 49139979200 | 172300 | 172300 | 172400 | 172100 | 329 |
| 507 | 20240119 | 105800 | 49083309900 | 172200 | 172200 | 172400 | 172200 | 208 |
| 508 | 20240119 | 105700 | 49047481800 | 172300 | 172500 | 172500 | 172300 | 90 |
| 509 | 20240119 | 105600 | 49031965600 | 172600 | 172600 | 172600 | 172200 | 232 |
| 510 | 20240119 | 105500 | 48991972800 | 172600 | 172800 | 172800 | 172200 | 374 |
| 511 | 20240119 | 105400 | 48927486000 | 172800 | 172100 | 172800 | 172000 | 981 |
| 512 | 20240119 | 105300 | 48758385200 | 172200 | 172100 | 172200 | 172100 | 84 |
| 513 | 20240119 | 105200 | 48743926700 | 172100 | 172500 | 172500 | 172000 | 250 |
| 514 | 20240119 | 105100 | 48700865000 | 172000 | 172100 | 172500 | 172000 | 675 |
| 515 | 20240119 | 105000 | 48584663400 | 172100 | 172500 | 172700 | 172100 | 672 |
| 516 | 20240119 | 104900 | 48468865300 | 172700 | 172600 | 173000 | 172500 | 341 |
| 517 | 20240119 | 104800 | 48410008000 | 172600 | 172900 | 173200 | 172600 | 291 |
| 518 | 20240119 | 104700 | 48359736300 | 173000 | 172900 | 173200 | 172900 | 391 |
| 519 | 20240119 | 104600 | 48292055400 | 172900 | 172700 | 172900 | 172700 | 175 |
| 520 | 20240119 | 104500 | 48261814400 | 172600 | 172900 | 173100 | 172600 | 348 |
| 521 | 20240119 | 104400 | 48201701200 | 172700 | 173200 | 173400 | 172600 | 1040 |
| 522 | 20240119 | 104300 | 48021637900 | 173300 | 173400 | 173400 | 173100 | 329 |
| 523 | 20240119 | 104200 | 47964634900 | 173400 | 173400 | 173600 | 173200 | 202 |
| 524 | 20240119 | 104100 | 47929607700 | 173400 | 173000 | 173400 | 172600 | 264 |
| 525 | 20240119 | 104000 | 47883935300 | 172600 | 173000 | 173000 | 172600 | 657 |
| 526 | 20240119 | 103900 | 47770361500 | 173000 | 173400 | 173500 | 173000 | 142 |
| 527 | 20240119 | 103800 | 47745764700 | 173500 | 173400 | 173600 | 173100 | 313 |
| 528 | 20240119 | 103700 | 47691485000 | 173400 | 173500 | 173500 | 173100 | 689 |
| 529 | 20240119 | 103600 | 47572085800 | 173500 | 173200 | 173700 | 172800 | 1184 |
| 530 | 20240119 | 103500 | 47366930600 | 173200 | 173300 | 173700 | 172700 | 437 |
| 531 | 20240119 | 103400 | 47291198000 | 173400 | 173900 | 173900 | 173400 | 443 |
| 532 | 20240119 | 103300 | 47214263600 | 173900 | 172500 | 174000 | 172400 | 1820 |
| 533 | 20240119 | 103200 | 46898632400 | 172500 | 172200 | 172600 | 172100 | 582 |
| 534 | 20240119 | 103100 | 46798335100 | 172200 | 172500 | 172500 | 172000 | 1167 |
| 535 | 20240119 | 103000 | 46597427900 | 172400 | 172600 | 172800 | 172400 | 1200 |
| 536 | 20240119 | 102900 | 46390426300 | 172700 | 172600 | 173000 | 172500 | 316 |
| 537 | 20240119 | 102800 | 46335872600 | 172600 | 172800 | 172800 | 172500 | 975 |
| 538 | 20240119 | 102700 | 46167545100 | 172900 | 173300 | 173400 | 172800 | 1143 |
| 539 | 20240119 | 102600 | 45969418200 | 172800 | 173300 | 173400 | 172800 | 266 |
| 540 | 20240119 | 102500 | 45923395500 | 173600 | 172800 | 173700 | 172800 | 1591 |
| 541 | 20240119 | 102400 | 45647728700 | 172800 | 172700 | 173000 | 172700 | 201 |
| 542 | 20240119 | 102300 | 45612987300 | 172600 | 172700 | 173100 | 172600 | 1539 |
| 543 | 20240119 | 102200 | 45347219500 | 172700 | 172900 | 173000 | 172700 | 1443 |
| 544 | 20240119 | 102100 | 45097871900 | 173000 | 173600 | 173700 | 173000 | 753 |
| 545 | 20240119 | 102000 | 44967235300 | 173600 | 173100 | 173600 | 172900 | 635 |
| 546 | 20240119 | 101900 | 44857213800 | 173000 | 172700 | 173100 | 172700 | 724 |
| 547 | 20240119 | 101800 | 44732024000 | 172700 | 173100 | 173200 | 172600 | 3895 |
| 548 | 20240119 | 101700 | 44059014600 | 173200 | 173700 | 173800 | 173000 | 4577 |
| 549 | 20240119 | 101600 | 43265269300 | 173700 | 174800 | 174900 | 173000 | 4348 |
| 550 | 20240119 | 101500 | 42510102000 | 174800 | 175400 | 175600 | 174700 | 1441 |
| 551 | 20240119 | 101400 | 42257738500 | 175600 | 175900 | 176200 | 175300 | 966 |
| 552 | 20240119 | 101300 | 42088116700 | 175900 | 176500 | 176700 | 175600 | 1460 |
| 553 | 20240119 | 101200 | 41831039800 | 176500 | 176500 | 176700 | 176200 | 726 |
| 554 | 20240119 | 101100 | 41702861200 | 176600 | 176400 | 176800 | 175400 | 4849 |
| 555 | 20240119 | 101000 | 40847259900 | 176400 | 175500 | 176400 | 175500 | 3056 |
| 556 | 20240119 | 100900 | 40309343500 | 175500 | 175300 | 175800 | 175300 | 1218 |
| 557 | 20240119 | 100800 | 40095529300 | 175200 | 174800 | 175400 | 174800 | 843 |
| 558 | 20240119 | 100700 | 39947981300 | 174800 | 174500 | 175000 | 174200 | 683 |
| 559 | 20240119 | 100600 | 39828578800 | 174700 | 174400 | 174700 | 173900 | 1140 |
| 560 | 20240119 | 100500 | 39629988500 | 174400 | 174700 | 174700 | 174400 | 1240 |
| 561 | 20240119 | 100400 | 39413593400 | 174500 | 175500 | 175500 | 174400 | 1682 |
| 562 | 20240119 | 100300 | 39119760900 | 175500 | 175800 | 176300 | 174700 | 2010 |
| 563 | 20240119 | 100200 | 38767651300 | 175800 | 176300 | 176500 | 175800 | 1875 |
| 564 | 20240119 | 100100 | 38437266000 | 176400 | 175600 | 176400 | 175500 | 3396 |
| 565 | 20240119 | 100000 | 37839580200 | 175600 | 175300 | 175700 | 175200 | 2459 |
| 566 | 20240119 | 095900 | 37407990500 | 175300 | 175000 | 175300 | 174900 | 3816 |
| 567 | 20240119 | 095800 | 36740008500 | 175000 | 174600 | 175000 | 174600 | 3632 |
| 568 | 20240119 | 095700 | 36104883800 | 174600 | 173500 | 174700 | 173500 | 3500 |
| 569 | 20240119 | 095600 | 35495021100 | 173500 | 173100 | 173700 | 172700 | 1910 |
| 570 | 20240119 | 095500 | 35164056300 | 173300 | 172500 | 173300 | 172400 | 1273 |
| 571 | 20240119 | 095400 | 34944140700 | 172500 | 172900 | 173000 | 172500 | 753 |
| 572 | 20240119 | 095300 | 34814116200 | 172900 | 173400 | 173400 | 172800 | 556 |
| 573 | 20240119 | 095200 | 34717987000 | 173000 | 173700 | 173800 | 173000 | 629 |
| 574 | 20240119 | 095100 | 34608838200 | 173700 | 173800 | 173900 | 173700 | 646 |
| 575 | 20240119 | 095000 | 34496547200 | 173700 | 172800 | 173700 | 172800 | 1285 |
| 576 | 20240119 | 094900 | 34274057800 | 172800 | 172800 | 172900 | 172700 | 265 |
| 577 | 20240119 | 094800 | 34228255600 | 172700 | 173100 | 173200 | 172700 | 888 |
| 578 | 20240119 | 094700 | 34074627500 | 173200 | 172500 | 173200 | 172400 | 1609 |
| 579 | 20240119 | 094600 | 33796780000 | 172500 | 173000 | 173200 | 172300 | 3151 |
| 580 | 20240119 | 094500 | 33252385300 | 173000 | 173900 | 174200 | 173000 | 1812 |
| 581 | 20240119 | 094400 | 32937925000 | 173800 | 173600 | 174000 | 173500 | 1307 |
| 582 | 20240119 | 094300 | 32710849800 | 173600 | 173800 | 174000 | 173400 | 2121 |
| 583 | 20240119 | 094200 | 32342363000 | 173900 | 174100 | 174900 | 173900 | 5265 |
| 584 | 20240119 | 094100 | 31422972000 | 174100 | 173800 | 174800 | 173800 | 4677 |
| 585 | 20240119 | 094000 | 30608096500 | 173900 | 173000 | 174000 | 173000 | 6533 |
| 586 | 20240119 | 093900 | 29474115700 | 173000 | 172700 | 173000 | 172500 | 1060 |
| 587 | 20240119 | 093800 | 29291060000 | 172700 | 172600 | 173000 | 172400 | 1878 |
| 588 | 20240119 | 093700 | 28966668800 | 172500 | 173400 | 173500 | 172500 | 4165 |
| 589 | 20240119 | 093600 | 28245836100 | 172900 | 172800 | 173400 | 172700 | 6871 |
| 590 | 20240119 | 093500 | 27057272900 | 172800 | 172600 | 172900 | 172200 | 2953 |
| 591 | 20240119 | 093400 | 26547276400 | 172600 | 171900 | 172600 | 171300 | 2171 |
| 592 | 20240119 | 093300 | 26173732800 | 171300 | 172600 | 172800 | 171200 | 4805 |
| 593 | 20240119 | 093200 | 25346074300 | 172700 | 171900 | 172700 | 171500 | 8441 |
| 594 | 20240119 | 093100 | 23893296400 | 171600 | 170700 | 172000 | 170700 | 14030 |
| 595 | 20240119 | 093000 | 21487860700 | 170900 | 170000 | 170900 | 170000 | 3097 |
| 596 | 20240119 | 092900 | 20959441500 | 170000 | 169800 | 170700 | 169800 | 7466 |
| 597 | 20240119 | 092800 | 19688685800 | 169800 | 169300 | 170000 | 169100 | 2458 |
| 598 | 20240119 | 092700 | 19271692800 | 169300 | 169100 | 169300 | 168700 | 398 |
| 599 | 20240119 | 092600 | 19204357900 | 169300 | 168900 | 169500 | 168900 | 1555 |
| 600 | 20240119 | 092500 | 18941274100 | 168800 | 169600 | 169600 | 168300 | 720 |
| 601 | 20240119 | 092400 | 18819604600 | 169500 | 167900 | 169600 | 167700 | 3984 |
| 602 | 20240119 | 092300 | 18146824800 | 168000 | 167500 | 168000 | 167400 | 772 |
| 603 | 20240119 | 092200 | 18017311900 | 167500 | 167600 | 168100 | 167300 | 711 |
| 604 | 20240119 | 092100 | 17898083600 | 167700 | 168200 | 168300 | 167300 | 812 |
| 605 | 20240119 | 092000 | 17761976500 | 168100 | 168900 | 168900 | 167900 | 2341 |
| 606 | 20240119 | 091900 | 17367362100 | 169000 | 168800 | 169300 | 168700 | 755 |
| 607 | 20240119 | 091800 | 17239760500 | 168600 | 168300 | 169200 | 168300 | 1012 |
| 608 | 20240119 | 091700 | 17068931400 | 168700 | 168800 | 169000 | 167700 | 1585 |
| 609 | 20240119 | 091600 | 16801446500 | 168700 | 167300 | 168900 | 167200 | 1514 |
| 610 | 20240119 | 091500 | 16547287000 | 167400 | 167800 | 167800 | 167400 | 1488 |
| 611 | 20240119 | 091400 | 16297929700 | 168000 | 167100 | 168000 | 167000 | 1760 |
| 612 | 20240119 | 091300 | 16002843600 | 167200 | 167700 | 167800 | 166900 | 4366 |
| 613 | 20240119 | 091200 | 15272559200 | 167700 | 168300 | 168800 | 167600 | 2970 |
| 614 | 20240119 | 091100 | 14773609700 | 168300 | 170100 | 170100 | 168200 | 4184 |
| 615 | 20240119 | 091000 | 14064488900 | 170000 | 170400 | 170500 | 169600 | 2107 |
| 616 | 20240119 | 090900 | 13706419900 | 170700 | 170300 | 171100 | 170300 | 5518 |
| 617 | 20240119 | 090800 | 12763468100 | 170100 | 169800 | 171000 | 169700 | 19627 |
| 618 | 20240119 | 090700 | 9419846800 | 169700 | 169700 | 169800 | 169300 | 4713 |
| 619 | 20240119 | 090600 | 8620602000 | 169600 | 169000 | 169800 | 169000 | 5536 |
| 620 | 20240119 | 090500 | 7681943700 | 169100 | 168600 | 169200 | 167600 | 4198 |
| 621 | 20240119 | 090400 | 6974909900 | 168500 | 169400 | 169500 | 168400 | 2161 |
| 622 | 20240119 | 090300 | 6609935600 | 169500 | 167300 | 169700 | 167100 | 11896 |
| 623 | 20240119 | 090200 | 4601740300 | 167300 | 166500 | 167300 | 166300 | 5371 |
| 624 | 20240119 | 090100 | 3706322100 | 166500 | 167100 | 167200 | 166200 | 6759 |
| 625 | 20240119 | 090000 | 2579729300 | 167100 | 166000 | 167300 | 165900 | 15494 |