33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 3 | 20240119 | 191000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 4 | 20240119 | 190900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 5 | 20240119 | 190800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 6 | 20240119 | 190700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 7 | 20240119 | 190600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 8 | 20240119 | 190500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 9 | 20240119 | 190400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 10 | 20240119 | 190300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 11 | 20240119 | 190200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 12 | 20240119 | 190100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 13 | 20240119 | 190000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 14 | 20240119 | 185900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 15 | 20240119 | 185800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 16 | 20240119 | 185700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 17 | 20240119 | 185600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 18 | 20240119 | 185500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 19 | 20240119 | 185400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 20 | 20240119 | 185300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 21 | 20240119 | 185200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 22 | 20240119 | 185100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 23 | 20240119 | 185000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 24 | 20240119 | 184900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 25 | 20240119 | 184800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 26 | 20240119 | 184700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 27 | 20240119 | 184600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 28 | 20240119 | 184500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 29 | 20240119 | 184400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 30 | 20240119 | 184300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 31 | 20240119 | 184200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 32 | 20240119 | 184100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 33 | 20240119 | 184000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 34 | 20240119 | 183900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 35 | 20240119 | 183800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 36 | 20240119 | 183700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 37 | 20240119 | 183600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 38 | 20240119 | 183500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 39 | 20240119 | 183400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 40 | 20240119 | 183300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 41 | 20240119 | 183200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 42 | 20240119 | 183100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 43 | 20240119 | 183000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 44 | 20240119 | 182900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 45 | 20240119 | 182800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 46 | 20240119 | 182700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 47 | 20240119 | 182600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 48 | 20240119 | 182500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 49 | 20240119 | 182400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 50 | 20240119 | 182300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 51 | 20240119 | 182200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 52 | 20240119 | 182100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 53 | 20240119 | 182000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 54 | 20240119 | 181900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 55 | 20240119 | 181800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 56 | 20240119 | 181700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 57 | 20240119 | 181600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 58 | 20240119 | 181500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 59 | 20240119 | 181400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 60 | 20240119 | 181300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 61 | 20240119 | 181200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 62 | 20240119 | 181100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 63 | 20240119 | 181000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 64 | 20240119 | 180900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 65 | 20240119 | 180800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 66 | 20240119 | 180700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 67 | 20240119 | 180600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 68 | 20240119 | 180500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 69 | 20240119 | 180400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 70 | 20240119 | 180300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 71 | 20240119 | 180200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 72 | 20240119 | 180100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 73 | 20240119 | 180000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 74 | 20240119 | 175900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 75 | 20240119 | 175800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 76 | 20240119 | 175700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 77 | 20240119 | 175600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 78 | 20240119 | 175500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 79 | 20240119 | 175400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 80 | 20240119 | 175300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 81 | 20240119 | 175200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 82 | 20240119 | 175100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 83 | 20240119 | 175000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 84 | 20240119 | 174900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 85 | 20240119 | 174800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 86 | 20240119 | 174700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 87 | 20240119 | 174600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 88 | 20240119 | 174500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 89 | 20240119 | 174400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 90 | 20240119 | 174300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 91 | 20240119 | 174200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 92 | 20240119 | 174100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 93 | 20240119 | 174000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 94 | 20240119 | 173900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 95 | 20240119 | 173800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 96 | 20240119 | 173700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 97 | 20240119 | 173600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 98 | 20240119 | 173500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 99 | 20240119 | 173400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 100 | 20240119 | 173300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 101 | 20240119 | 173200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 102 | 20240119 | 173100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 103 | 20240119 | 173000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 104 | 20240119 | 172900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 105 | 20240119 | 172800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 106 | 20240119 | 172700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 107 | 20240119 | 172600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 108 | 20240119 | 172500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 109 | 20240119 | 172400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 110 | 20240119 | 172300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 111 | 20240119 | 172200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 112 | 20240119 | 172100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 113 | 20240119 | 172000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 114 | 20240119 | 171900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 115 | 20240119 | 171800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 116 | 20240119 | 171700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 117 | 20240119 | 171600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 118 | 20240119 | 171500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 119 | 20240119 | 171400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 120 | 20240119 | 171300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 121 | 20240119 | 171200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 122 | 20240119 | 171100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 123 | 20240119 | 171000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 124 | 20240119 | 170900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 125 | 20240119 | 170800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 126 | 20240119 | 170700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 127 | 20240119 | 170600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 128 | 20240119 | 170500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 129 | 20240119 | 170400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 130 | 20240119 | 170300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 131 | 20240119 | 170200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 132 | 20240119 | 170100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 133 | 20240119 | 170000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 134 | 20240119 | 165900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 135 | 20240119 | 165800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 136 | 20240119 | 165700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 137 | 20240119 | 165600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 138 | 20240119 | 165500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 139 | 20240119 | 165400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 140 | 20240119 | 165300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 141 | 20240119 | 165200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 142 | 20240119 | 165100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 143 | 20240119 | 165000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 144 | 20240119 | 164900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 145 | 20240119 | 164800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 146 | 20240119 | 164700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 147 | 20240119 | 164600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 148 | 20240119 | 164500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 149 | 20240119 | 164400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 150 | 20240119 | 164300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 151 | 20240119 | 164200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 152 | 20240119 | 164100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 153 | 20240119 | 164000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 154 | 20240119 | 163900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 155 | 20240119 | 163800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 156 | 20240119 | 163700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 157 | 20240119 | 163600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 158 | 20240119 | 163500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 159 | 20240119 | 163400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 160 | 20240119 | 163300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 161 | 20240119 | 163200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 162 | 20240119 | 163100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 163 | 20240119 | 163000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 164 | 20240119 | 162900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 165 | 20240119 | 162800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 166 | 20240119 | 162700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 167 | 20240119 | 162600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 168 | 20240119 | 162500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 169 | 20240119 | 162400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 170 | 20240119 | 162300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 171 | 20240119 | 162200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 172 | 20240119 | 162100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 173 | 20240119 | 162000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 174 | 20240119 | 161900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 175 | 20240119 | 161800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 176 | 20240119 | 161700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 177 | 20240119 | 161600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 178 | 20240119 | 161500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 179 | 20240119 | 161400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 180 | 20240119 | 161300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 181 | 20240119 | 161200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 182 | 20240119 | 161100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 183 | 20240119 | 161000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 184 | 20240119 | 160900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 185 | 20240119 | 160800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 186 | 20240119 | 160700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 187 | 20240119 | 160600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 188 | 20240119 | 160500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 189 | 20240119 | 160400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 190 | 20240119 | 160300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 191 | 20240119 | 160200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 192 | 20240119 | 160100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 193 | 20240119 | 160000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 194 | 20240119 | 155900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 195 | 20240119 | 155800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 196 | 20240119 | 155700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 197 | 20240119 | 155600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 198 | 20240119 | 155500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 199 | 20240119 | 155400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 200 | 20240119 | 155300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 201 | 20240119 | 155200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 202 | 20240119 | 155100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 203 | 20240119 | 155000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 204 | 20240119 | 154900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 205 | 20240119 | 154800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 206 | 20240119 | 154700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 207 | 20240119 | 154600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 208 | 20240119 | 154500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 209 | 20240119 | 154400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 210 | 20240119 | 154300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 211 | 20240119 | 154200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 212 | 20240119 | 154100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 213 | 20240119 | 154000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 214 | 20240119 | 153900 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 215 | 20240119 | 153800 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 216 | 20240119 | 153700 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 217 | 20240119 | 153600 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 218 | 20240119 | 153500 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 219 | 20240119 | 153400 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 220 | 20240119 | 153300 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 221 | 20240119 | 153200 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 222 | 20240119 | 153100 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 223 | 20240119 | 153000 | 20658395800 | 63700 | 63700 | 63700 | 63700 | 1609 |
| 224 | 20240119 | 152900 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 225 | 20240119 | 152800 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 226 | 20240119 | 152700 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 227 | 20240119 | 152600 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 228 | 20240119 | 152500 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 229 | 20240119 | 152400 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 230 | 20240119 | 152300 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 231 | 20240119 | 152200 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 232 | 20240119 | 152100 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 233 | 20240119 | 152000 | 20555902500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 234 | 20240119 | 151900 | 20555902500 | 64300 | 64100 | 64300 | 63900 | 230 |
| 235 | 20240119 | 151800 | 20541163700 | 64100 | 64000 | 64100 | 64000 | 162 |
| 236 | 20240119 | 151700 | 20530789600 | 63900 | 64100 | 64200 | 63800 | 202 |
| 237 | 20240119 | 151600 | 20517877700 | 64100 | 64100 | 64200 | 64000 | 251 |
| 238 | 20240119 | 151500 | 20501798700 | 64100 | 64500 | 64500 | 64100 | 296 |
| 239 | 20240119 | 151400 | 20482762000 | 64500 | 64400 | 64500 | 64400 | 180 |
| 240 | 20240119 | 151300 | 20471154100 | 64300 | 63800 | 64500 | 63800 | 823 |
| 241 | 20240119 | 151200 | 20418425100 | 63800 | 63800 | 64200 | 63800 | 1426 |
| 242 | 20240119 | 151100 | 20327144300 | 63800 | 63900 | 63900 | 63700 | 216 |
| 243 | 20240119 | 151000 | 20313370200 | 63800 | 63900 | 63900 | 63700 | 177 |
| 244 | 20240119 | 150900 | 20302067700 | 63900 | 63800 | 63900 | 63700 | 599 |
| 245 | 20240119 | 150800 | 20263837600 | 63900 | 63400 | 63900 | 63100 | 1683 |
| 246 | 20240119 | 150700 | 20157216200 | 63400 | 63900 | 63900 | 63400 | 488 |
| 247 | 20240119 | 150600 | 20126101300 | 63600 | 63700 | 64100 | 63600 | 355 |
| 248 | 20240119 | 150500 | 20103384700 | 63700 | 63800 | 64000 | 63700 | 169 |
| 249 | 20240119 | 150400 | 20092587800 | 63800 | 63800 | 63800 | 63800 | 139 |
| 250 | 20240119 | 150300 | 20083719600 | 63700 | 63800 | 63800 | 63700 | 154 |
| 251 | 20240119 | 150200 | 20073896300 | 63800 | 63900 | 63900 | 63700 | 254 |
| 252 | 20240119 | 150100 | 20057677900 | 63900 | 63700 | 63900 | 63700 | 245 |
| 253 | 20240119 | 150000 | 20042034500 | 63700 | 63400 | 63800 | 63300 | 238 |
| 254 | 20240119 | 145900 | 20026885200 | 63100 | 63400 | 63800 | 63100 | 564 |
| 255 | 20240119 | 145800 | 19991213800 | 63400 | 63500 | 63500 | 63100 | 301 |
| 256 | 20240119 | 145700 | 19972162900 | 63200 | 63100 | 63200 | 63000 | 785 |
| 257 | 20240119 | 145600 | 19922624400 | 63100 | 63300 | 63400 | 63100 | 590 |
| 258 | 20240119 | 145500 | 19885321100 | 63400 | 63300 | 63500 | 63300 | 691 |
| 259 | 20240119 | 145400 | 19841501600 | 63300 | 63500 | 63700 | 63300 | 609 |
| 260 | 20240119 | 145300 | 19802871900 | 63500 | 63700 | 63800 | 63400 | 563 |
| 261 | 20240119 | 145200 | 19767094800 | 63600 | 63800 | 63800 | 63300 | 303 |
| 262 | 20240119 | 145100 | 19747784800 | 63300 | 63300 | 63800 | 63300 | 200 |
| 263 | 20240119 | 145000 | 19735040100 | 63600 | 63300 | 63600 | 63300 | 188 |
| 264 | 20240119 | 144900 | 19723101300 | 63600 | 63600 | 63600 | 63300 | 151 |
| 265 | 20240119 | 144800 | 19713503100 | 63600 | 63500 | 63600 | 63400 | 785 |
| 266 | 20240119 | 144700 | 19663662400 | 63700 | 63300 | 63700 | 63300 | 81 |
| 267 | 20240119 | 144600 | 19658517000 | 63300 | 63100 | 63300 | 63100 | 148 |
| 268 | 20240119 | 144500 | 19649164800 | 63200 | 63200 | 63200 | 63000 | 419 |
| 269 | 20240119 | 144400 | 19622692800 | 63100 | 63300 | 63300 | 63000 | 426 |
| 270 | 20240119 | 144300 | 19595843200 | 63300 | 63200 | 63300 | 63000 | 556 |
| 271 | 20240119 | 144200 | 19560706100 | 63300 | 63100 | 63300 | 63000 | 482 |
| 272 | 20240119 | 144100 | 19530292700 | 63100 | 63500 | 63500 | 63100 | 254 |
| 273 | 20240119 | 144000 | 19514220000 | 63500 | 63700 | 63900 | 63500 | 1090 |
| 274 | 20240119 | 143900 | 19444914700 | 63700 | 63600 | 63700 | 63600 | 78 |
| 275 | 20240119 | 143800 | 19439952500 | 63600 | 63800 | 63900 | 63600 | 460 |
| 276 | 20240119 | 143700 | 19410655100 | 63800 | 63700 | 63900 | 63700 | 452 |
| 277 | 20240119 | 143600 | 19381817000 | 63700 | 63700 | 63800 | 63700 | 79 |
| 278 | 20240119 | 143500 | 19376781700 | 63800 | 63700 | 63800 | 63700 | 57 |
| 279 | 20240119 | 143400 | 19373149100 | 63700 | 63700 | 63800 | 63500 | 219 |
| 280 | 20240119 | 143300 | 19359217000 | 63300 | 63300 | 63500 | 63200 | 716 |
| 281 | 20240119 | 143200 | 19313905000 | 63200 | 63300 | 63500 | 63200 | 131 |
| 282 | 20240119 | 143100 | 19305619000 | 63500 | 62900 | 63500 | 62800 | 1237 |
| 283 | 20240119 | 143000 | 19227662300 | 62800 | 63100 | 63200 | 62800 | 450 |
| 284 | 20240119 | 142900 | 19199366000 | 63100 | 63400 | 63400 | 62800 | 1915 |
| 285 | 20240119 | 142800 | 19078616200 | 63400 | 63500 | 63700 | 63400 | 231 |
| 286 | 20240119 | 142700 | 19063954500 | 63500 | 63500 | 63500 | 63400 | 94 |
| 287 | 20240119 | 142600 | 19057990800 | 63500 | 63800 | 63900 | 63400 | 518 |
| 288 | 20240119 | 142500 | 19025043300 | 63900 | 63900 | 64000 | 63800 | 520 |
| 289 | 20240119 | 142400 | 18991818700 | 63900 | 63500 | 63900 | 63500 | 293 |
| 290 | 20240119 | 142300 | 18973138700 | 63800 | 63800 | 63900 | 63800 | 55 |
| 291 | 20240119 | 142200 | 18969625400 | 63800 | 63200 | 64000 | 63100 | 971 |
| 292 | 20240119 | 142100 | 18908186900 | 63100 | 63100 | 63500 | 63100 | 1691 |
| 293 | 20240119 | 142000 | 18801376800 | 63200 | 63200 | 63200 | 63200 | 0 |
| 294 | 20240119 | 141900 | 18801376800 | 63200 | 63500 | 63500 | 63200 | 381 |
| 295 | 20240119 | 141800 | 18777223300 | 63500 | 63900 | 63900 | 63400 | 1501 |
| 296 | 20240119 | 141700 | 18681734800 | 63900 | 64100 | 64100 | 63900 | 703 |
| 297 | 20240119 | 141600 | 18636755400 | 64400 | 64200 | 64400 | 64100 | 62 |
| 298 | 20240119 | 141500 | 18632770000 | 64200 | 64200 | 64400 | 64200 | 352 |
| 299 | 20240119 | 141400 | 18610149600 | 64200 | 64400 | 64400 | 64200 | 129 |
| 300 | 20240119 | 141300 | 18601852100 | 64400 | 64700 | 64700 | 64300 | 75 |
| 301 | 20240119 | 141200 | 18597017700 | 64700 | 64200 | 64700 | 63900 | 300 |
| 302 | 20240119 | 141100 | 18577813400 | 64300 | 64500 | 64800 | 63900 | 1511 |
| 303 | 20240119 | 141000 | 18480608600 | 64500 | 64700 | 64700 | 64400 | 149 |
| 304 | 20240119 | 140900 | 18470986200 | 64700 | 64600 | 64900 | 64400 | 254 |
| 305 | 20240119 | 140800 | 18454581600 | 65000 | 65200 | 65200 | 64600 | 1495 |
| 306 | 20240119 | 140700 | 18357342700 | 65200 | 64900 | 65500 | 64900 | 487 |
| 307 | 20240119 | 140600 | 18325579300 | 64700 | 64800 | 65000 | 64500 | 272 |
| 308 | 20240119 | 140500 | 18307958800 | 64400 | 64600 | 64600 | 64400 | 202 |
| 309 | 20240119 | 140400 | 18294922900 | 64600 | 64600 | 64600 | 64400 | 317 |
| 310 | 20240119 | 140300 | 18274484300 | 64600 | 64600 | 64600 | 64500 | 56 |
| 311 | 20240119 | 140200 | 18270870300 | 64600 | 64400 | 64600 | 64000 | 356 |
| 312 | 20240119 | 140100 | 18247953700 | 64000 | 64000 | 64000 | 63500 | 563 |
| 313 | 20240119 | 140000 | 18212012300 | 64000 | 64000 | 64200 | 63500 | 886 |
| 314 | 20240119 | 135900 | 18155579900 | 63900 | 64100 | 64200 | 63500 | 2883 |
| 315 | 20240119 | 135800 | 17971421600 | 64100 | 64700 | 64700 | 64100 | 888 |
| 316 | 20240119 | 135700 | 17914317500 | 64300 | 64700 | 64800 | 64200 | 1118 |
| 317 | 20240119 | 135600 | 17842238900 | 64700 | 64200 | 64700 | 64100 | 639 |
| 318 | 20240119 | 135500 | 17801018300 | 64300 | 64500 | 64700 | 63900 | 2076 |
| 319 | 20240119 | 135400 | 17668052400 | 64200 | 64900 | 65000 | 64100 | 1141 |
| 320 | 20240119 | 135300 | 17594387800 | 64900 | 65500 | 65500 | 64900 | 946 |
| 321 | 20240119 | 135200 | 17532741000 | 65500 | 65800 | 65800 | 65200 | 305 |
| 322 | 20240119 | 135100 | 17512757800 | 65800 | 65500 | 65800 | 65100 | 464 |
| 323 | 20240119 | 135000 | 17482379000 | 65500 | 65100 | 65600 | 65100 | 373 |
| 324 | 20240119 | 134900 | 17457984000 | 65000 | 64600 | 65500 | 64600 | 961 |
| 325 | 20240119 | 134800 | 17395515800 | 64600 | 64500 | 64700 | 64500 | 706 |
| 326 | 20240119 | 134700 | 17349928000 | 64700 | 65000 | 65000 | 64200 | 735 |
| 327 | 20240119 | 134600 | 17302542600 | 64700 | 65000 | 65000 | 64000 | 2269 |
| 328 | 20240119 | 134500 | 17156738500 | 65000 | 65400 | 65500 | 64000 | 3570 |
| 329 | 20240119 | 134400 | 16925196700 | 65400 | 65400 | 65600 | 65100 | 1532 |
| 330 | 20240119 | 134300 | 16825015400 | 65300 | 66200 | 66700 | 65300 | 1830 |
| 331 | 20240119 | 134200 | 16704197600 | 66000 | 66500 | 66900 | 65900 | 1926 |
| 332 | 20240119 | 134100 | 16576327000 | 66500 | 65600 | 66500 | 65500 | 1303 |
| 333 | 20240119 | 134000 | 16490219000 | 65500 | 66100 | 66100 | 65300 | 2215 |
| 334 | 20240119 | 133900 | 16344991200 | 66600 | 66500 | 66600 | 65800 | 2924 |
| 335 | 20240119 | 133800 | 16151521300 | 66500 | 66800 | 66800 | 66400 | 1708 |
| 336 | 20240119 | 133700 | 16037895400 | 66900 | 67100 | 67400 | 66600 | 1239 |
| 337 | 20240119 | 133600 | 15954984700 | 67100 | 67900 | 67900 | 67100 | 1772 |
| 338 | 20240119 | 133500 | 15835300900 | 67900 | 68000 | 68100 | 67800 | 352 |
| 339 | 20240119 | 133400 | 15811374100 | 68200 | 68200 | 68200 | 67900 | 73 |
| 340 | 20240119 | 133300 | 15806400000 | 68200 | 68200 | 68200 | 67700 | 608 |
| 341 | 20240119 | 133200 | 15765064200 | 68100 | 68100 | 68200 | 68100 | 402 |
| 342 | 20240119 | 133100 | 15737683400 | 68000 | 68000 | 68100 | 67800 | 905 |
| 343 | 20240119 | 133000 | 15676140500 | 67900 | 68000 | 68100 | 67900 | 431 |
| 344 | 20240119 | 132900 | 15646841900 | 68100 | 68100 | 68100 | 67900 | 240 |
| 345 | 20240119 | 132800 | 15630512500 | 68100 | 67900 | 68100 | 67700 | 438 |
| 346 | 20240119 | 132700 | 15600809300 | 67900 | 68100 | 68200 | 67900 | 284 |
| 347 | 20240119 | 132600 | 15581471300 | 68100 | 68400 | 68400 | 67700 | 1089 |
| 348 | 20240119 | 132500 | 15507120100 | 68400 | 68400 | 68500 | 68300 | 207 |
| 349 | 20240119 | 132400 | 15492953300 | 68400 | 68500 | 68500 | 68300 | 1441 |
| 350 | 20240119 | 132300 | 15394387700 | 68400 | 68200 | 68400 | 68200 | 182 |
| 351 | 20240119 | 132200 | 15381956500 | 68300 | 68200 | 68300 | 68200 | 137 |
| 352 | 20240119 | 132100 | 15372600100 | 68300 | 68500 | 68500 | 68300 | 358 |
| 353 | 20240119 | 132000 | 15348095800 | 68600 | 68200 | 68600 | 68200 | 315 |
| 354 | 20240119 | 131900 | 15326527000 | 68200 | 68000 | 68200 | 67900 | 760 |
| 355 | 20240119 | 131800 | 15274813800 | 68000 | 67700 | 68000 | 67700 | 342 |
| 356 | 20240119 | 131700 | 15251593800 | 67600 | 67400 | 67600 | 67400 | 127 |
| 357 | 20240119 | 131600 | 15243022600 | 67100 | 67400 | 67600 | 67000 | 4064 |
| 358 | 20240119 | 131500 | 14970166000 | 67400 | 67700 | 67700 | 67300 | 1074 |
| 359 | 20240119 | 131400 | 14897708900 | 67700 | 67500 | 67900 | 67500 | 92 |
| 360 | 20240119 | 131300 | 14891470900 | 67500 | 67800 | 67900 | 67500 | 569 |
| 361 | 20240119 | 131200 | 14853002200 | 67800 | 67700 | 67900 | 67600 | 360 |
| 362 | 20240119 | 131100 | 14828634600 | 67600 | 67900 | 67900 | 67600 | 525 |
| 363 | 20240119 | 131000 | 14793080700 | 67800 | 67900 | 67900 | 67800 | 253 |
| 364 | 20240119 | 130900 | 14775903800 | 67900 | 68100 | 68100 | 67800 | 603 |
| 365 | 20240119 | 130800 | 14734920600 | 68000 | 68000 | 68100 | 67900 | 544 |
| 366 | 20240119 | 130700 | 14697922600 | 68000 | 68100 | 68100 | 68000 | 581 |
| 367 | 20240119 | 130600 | 14658403000 | 68100 | 68700 | 68700 | 68100 | 1472 |
| 368 | 20240119 | 130500 | 14557661500 | 68700 | 69000 | 69100 | 68700 | 755 |
| 369 | 20240119 | 130400 | 14505636300 | 69000 | 69100 | 69100 | 69000 | 53 |
| 370 | 20240119 | 130300 | 14501976400 | 69100 | 69000 | 69100 | 69000 | 298 |
| 371 | 20240119 | 130200 | 14481385100 | 69000 | 69000 | 69100 | 69000 | 283 |
| 372 | 20240119 | 130100 | 14461836700 | 69000 | 69000 | 69000 | 68900 | 419 |
| 373 | 20240119 | 130000 | 14432925800 | 68900 | 68900 | 69000 | 68900 | 373 |
| 374 | 20240119 | 125900 | 14407209000 | 69000 | 69000 | 69000 | 68900 | 438 |
| 375 | 20240119 | 125800 | 14377018300 | 69000 | 69000 | 69000 | 69000 | 282 |
| 376 | 20240119 | 125700 | 14357560300 | 69000 | 68900 | 69000 | 68900 | 643 |
| 377 | 20240119 | 125600 | 14313216300 | 68900 | 68800 | 68900 | 68800 | 338 |
| 378 | 20240119 | 125500 | 14289941800 | 68800 | 68900 | 68900 | 68800 | 224 |
| 379 | 20240119 | 125400 | 14274529500 | 68900 | 68700 | 68900 | 68700 | 152 |
| 380 | 20240119 | 125300 | 14264061700 | 68800 | 68800 | 68800 | 68700 | 82 |
| 381 | 20240119 | 125200 | 14258425000 | 68800 | 68900 | 68900 | 68800 | 195 |
| 382 | 20240119 | 125100 | 14245005400 | 68900 | 68900 | 69000 | 68900 | 472 |
| 383 | 20240119 | 125000 | 14212463100 | 68900 | 69000 | 69000 | 68800 | 248 |
| 384 | 20240119 | 124900 | 14195374100 | 69000 | 69000 | 69000 | 68900 | 360 |
| 385 | 20240119 | 124800 | 14170566000 | 69000 | 69000 | 69000 | 69000 | 233 |
| 386 | 20240119 | 124700 | 14154489000 | 69000 | 68700 | 69000 | 68700 | 2605 |
| 387 | 20240119 | 124600 | 13974873300 | 68700 | 68600 | 68700 | 68600 | 92 |
| 388 | 20240119 | 124500 | 13968555600 | 68600 | 68800 | 68800 | 68600 | 486 |
| 389 | 20240119 | 124400 | 13935178400 | 68800 | 68800 | 68900 | 68800 | 288 |
| 390 | 20240119 | 124300 | 13915362900 | 68800 | 68800 | 68800 | 68800 | 498 |
| 391 | 20240119 | 124200 | 13881100500 | 68800 | 68700 | 68800 | 68600 | 774 |
| 392 | 20240119 | 124100 | 13827916800 | 68700 | 68600 | 68700 | 68600 | 232 |
| 393 | 20240119 | 124000 | 13812000500 | 68600 | 68500 | 68600 | 68400 | 655 |
| 394 | 20240119 | 123900 | 13767094900 | 68500 | 68500 | 68600 | 68500 | 250 |
| 395 | 20240119 | 123800 | 13749968600 | 68600 | 68400 | 68600 | 68400 | 148 |
| 396 | 20240119 | 123700 | 13739839500 | 68500 | 68600 | 68600 | 68500 | 36 |
| 397 | 20240119 | 123600 | 13737370600 | 68400 | 68200 | 68500 | 68200 | 140 |
| 398 | 20240119 | 123500 | 13727783500 | 68200 | 68500 | 68500 | 68100 | 82 |
| 399 | 20240119 | 123400 | 13722177200 | 68500 | 68700 | 68700 | 68500 | 1597 |
| 400 | 20240119 | 123300 | 13612483700 | 68700 | 68600 | 68700 | 68500 | 1515 |
| 401 | 20240119 | 123200 | 13508536600 | 68500 | 68500 | 68500 | 68500 | 179 |
| 402 | 20240119 | 123100 | 13496275100 | 68500 | 68400 | 68500 | 68400 | 889 |
| 403 | 20240119 | 123000 | 13435380800 | 68500 | 68300 | 68500 | 68300 | 718 |
| 404 | 20240119 | 122900 | 13386265500 | 68300 | 68400 | 68400 | 68300 | 48 |
| 405 | 20240119 | 122800 | 13382985100 | 68400 | 68400 | 68400 | 68400 | 114 |
| 406 | 20240119 | 122700 | 13375187500 | 68400 | 68400 | 68500 | 68100 | 183 |
| 407 | 20240119 | 122600 | 13362668800 | 68000 | 68400 | 68400 | 68000 | 326 |
| 408 | 20240119 | 122500 | 13340462700 | 68500 | 68200 | 68500 | 68200 | 1715 |
| 409 | 20240119 | 122400 | 13223354100 | 68200 | 68100 | 68200 | 68000 | 397 |
| 410 | 20240119 | 122300 | 13196319100 | 68100 | 68100 | 68200 | 68100 | 24 |
| 411 | 20240119 | 122200 | 13194682800 | 68100 | 68200 | 68200 | 68100 | 17 |
| 412 | 20240119 | 122100 | 13193523500 | 68100 | 68200 | 68200 | 68000 | 132 |
| 413 | 20240119 | 122000 | 13184525000 | 68200 | 68200 | 68300 | 68200 | 100 |
| 414 | 20240119 | 121900 | 13177704800 | 68200 | 68200 | 68200 | 68200 | 276 |
| 415 | 20240119 | 121800 | 13158881600 | 68200 | 68000 | 68200 | 68000 | 100 |
| 416 | 20240119 | 121700 | 13152072000 | 68100 | 68300 | 68300 | 67700 | 252 |
| 417 | 20240119 | 121600 | 13134955400 | 68200 | 68200 | 68200 | 68200 | 299 |
| 418 | 20240119 | 121500 | 13114563600 | 68100 | 68100 | 68100 | 67900 | 74 |
| 419 | 20240119 | 121400 | 13109529100 | 68100 | 68100 | 68100 | 68100 | 16 |
| 420 | 20240119 | 121300 | 13108439500 | 68100 | 68000 | 68200 | 68000 | 31 |
| 421 | 20240119 | 121200 | 13106327500 | 68000 | 68200 | 68200 | 67800 | 336 |
| 422 | 20240119 | 121100 | 13083456700 | 68200 | 67800 | 68200 | 67800 | 115 |
| 423 | 20240119 | 121000 | 13075641300 | 67800 | 68000 | 68200 | 67800 | 89 |
| 424 | 20240119 | 120900 | 13069595700 | 67800 | 67900 | 67900 | 67600 | 932 |
| 425 | 20240119 | 120800 | 13006387500 | 68000 | 68100 | 68100 | 68000 | 232 |
| 426 | 20240119 | 120700 | 12990610500 | 68200 | 68000 | 68200 | 68000 | 172 |
| 427 | 20240119 | 120600 | 12978911900 | 68000 | 68000 | 68000 | 68000 | 528 |
| 428 | 20240119 | 120500 | 12943007900 | 68000 | 68100 | 68100 | 68000 | 311 |
| 429 | 20240119 | 120400 | 12921845800 | 68200 | 68100 | 68200 | 68100 | 64 |
| 430 | 20240119 | 120300 | 12917486000 | 68200 | 68000 | 68200 | 68000 | 185 |
| 431 | 20240119 | 120200 | 12904882800 | 68000 | 68000 | 68200 | 68000 | 104 |
| 432 | 20240119 | 120100 | 12897803000 | 68000 | 68200 | 68300 | 68000 | 559 |
| 433 | 20240119 | 120000 | 12859746300 | 68200 | 68100 | 68200 | 68100 | 363 |
| 434 | 20240119 | 115900 | 12835023900 | 68300 | 68300 | 68300 | 68200 | 42 |
| 435 | 20240119 | 115800 | 12832156300 | 68400 | 68300 | 68500 | 68200 | 104 |
| 436 | 20240119 | 115700 | 12825044100 | 68300 | 68500 | 68500 | 68300 | 427 |
| 437 | 20240119 | 115600 | 12795878800 | 68500 | 68500 | 68500 | 68300 | 461 |
| 438 | 20240119 | 115500 | 12764353300 | 68500 | 68400 | 68500 | 68300 | 981 |
| 439 | 20240119 | 115400 | 12697243800 | 68300 | 68300 | 68400 | 68300 | 268 |
| 440 | 20240119 | 115300 | 12678913700 | 68400 | 68300 | 68400 | 68300 | 181 |
| 441 | 20240119 | 115200 | 12666551300 | 68200 | 68300 | 68300 | 68200 | 345 |
| 442 | 20240119 | 115100 | 12642994300 | 68200 | 68300 | 68300 | 68200 | 406 |
| 443 | 20240119 | 115000 | 12615267300 | 68300 | 68100 | 68300 | 68100 | 636 |
| 444 | 20240119 | 114900 | 12571904800 | 68100 | 68000 | 68100 | 67900 | 471 |
| 445 | 20240119 | 114800 | 12539876200 | 68000 | 67900 | 68000 | 67900 | 221 |
| 446 | 20240119 | 114700 | 12524858300 | 68000 | 67800 | 68000 | 67800 | 182 |
| 447 | 20240119 | 114600 | 12512490500 | 67800 | 68000 | 68000 | 67800 | 673 |
| 448 | 20240119 | 114500 | 12466798600 | 67900 | 67900 | 67900 | 67800 | 725 |
| 449 | 20240119 | 114400 | 12417573300 | 67900 | 67800 | 67900 | 67800 | 103 |
| 450 | 20240119 | 114300 | 12410583600 | 67800 | 67600 | 67900 | 67600 | 558 |
| 451 | 20240119 | 114200 | 12372756200 | 67600 | 67500 | 67600 | 67500 | 110 |
| 452 | 20240119 | 114100 | 12365324400 | 67500 | 67500 | 67600 | 67500 | 124 |
| 453 | 20240119 | 114000 | 12356947600 | 67500 | 67600 | 67600 | 67500 | 67 |
| 454 | 20240119 | 113900 | 12352425000 | 67600 | 67500 | 67600 | 67500 | 298 |
| 455 | 20240119 | 113800 | 12332299300 | 67500 | 67500 | 67500 | 67500 | 107 |
| 456 | 20240119 | 113700 | 12325076800 | 67500 | 67500 | 67500 | 67500 | 668 |
| 457 | 20240119 | 113600 | 12279986800 | 67500 | 67500 | 67500 | 67400 | 505 |
| 458 | 20240119 | 113500 | 12245902300 | 67600 | 67600 | 67700 | 67600 | 584 |
| 459 | 20240119 | 113400 | 12206395900 | 67600 | 67900 | 67900 | 67600 | 65 |
| 460 | 20240119 | 113300 | 12201982700 | 67900 | 67900 | 67900 | 67600 | 299 |
| 461 | 20240119 | 113200 | 12181695300 | 67900 | 67800 | 68000 | 67500 | 145 |
| 462 | 20240119 | 113100 | 12171871100 | 67800 | 67800 | 67800 | 67800 | 85 |
| 463 | 20240119 | 113000 | 12166108100 | 67800 | 67900 | 67900 | 67800 | 181 |
| 464 | 20240119 | 112900 | 12153823600 | 67800 | 67900 | 67900 | 67800 | 85 |
| 465 | 20240119 | 112800 | 12148054600 | 67800 | 67700 | 67800 | 67700 | 284 |
| 466 | 20240119 | 112700 | 12128808700 | 67700 | 67700 | 67700 | 67700 | 270 |
| 467 | 20240119 | 112600 | 12110529700 | 67700 | 67600 | 67700 | 67600 | 7 |
| 468 | 20240119 | 112500 | 12110056400 | 67700 | 67600 | 67700 | 67600 | 156 |
| 469 | 20240119 | 112400 | 12099508500 | 67600 | 67300 | 67600 | 67300 | 112 |
| 470 | 20240119 | 112300 | 12091941300 | 67300 | 67600 | 67600 | 67300 | 486 |
| 471 | 20240119 | 112200 | 12059195100 | 67600 | 67600 | 67600 | 67500 | 222 |
| 472 | 20240119 | 112100 | 12044193800 | 67500 | 67400 | 67500 | 67300 | 758 |
| 473 | 20240119 | 112000 | 11993087400 | 67400 | 67500 | 67700 | 67400 | 986 |
| 474 | 20240119 | 111900 | 11926545500 | 67500 | 67600 | 67700 | 67500 | 452 |
| 475 | 20240119 | 111800 | 11896024300 | 67600 | 67600 | 67600 | 67500 | 551 |
| 476 | 20240119 | 111700 | 11858815000 | 67600 | 67800 | 67800 | 67600 | 683 |
| 477 | 20240119 | 111600 | 11812595500 | 68000 | 68000 | 68100 | 68000 | 96 |
| 478 | 20240119 | 111500 | 11806065500 | 68200 | 67900 | 68200 | 67800 | 434 |
| 479 | 20240119 | 111400 | 11776575700 | 68000 | 68000 | 68000 | 68000 | 208 |
| 480 | 20240119 | 111300 | 11762431700 | 68000 | 68000 | 68100 | 68000 | 81 |
| 481 | 20240119 | 111200 | 11756922500 | 68200 | 68300 | 68300 | 68100 | 436 |
| 482 | 20240119 | 111100 | 11727177900 | 68300 | 68200 | 68300 | 68200 | 160 |
| 483 | 20240119 | 111000 | 11716262700 | 68200 | 68300 | 68300 | 68200 | 50 |
| 484 | 20240119 | 110900 | 11712851300 | 68300 | 68100 | 68300 | 68100 | 124 |
| 485 | 20240119 | 110800 | 11704394100 | 68100 | 68000 | 68100 | 68000 | 310 |
| 486 | 20240119 | 110700 | 11683309800 | 68100 | 68200 | 68200 | 68100 | 118 |
| 487 | 20240119 | 110600 | 11675262300 | 68300 | 67900 | 68300 | 67900 | 140 |
| 488 | 20240119 | 110500 | 11665710600 | 67900 | 68000 | 68300 | 67900 | 39 |
| 489 | 20240119 | 110400 | 11663056000 | 68300 | 68300 | 68400 | 67800 | 147 |
| 490 | 20240119 | 110300 | 11653010000 | 67800 | 68300 | 68400 | 67800 | 619 |
| 491 | 20240119 | 110200 | 11610832900 | 68200 | 68300 | 68300 | 68200 | 262 |
| 492 | 20240119 | 110100 | 11592946900 | 68300 | 68200 | 68400 | 68100 | 319 |
| 493 | 20240119 | 110000 | 11571162900 | 68300 | 68400 | 68400 | 68300 | 393 |
| 494 | 20240119 | 105900 | 11544295800 | 68400 | 68500 | 68500 | 68400 | 772 |
| 495 | 20240119 | 105800 | 11491423600 | 68500 | 68000 | 68500 | 68000 | 1966 |
| 496 | 20240119 | 105700 | 11357376000 | 68000 | 67800 | 68000 | 67800 | 258 |
| 497 | 20240119 | 105600 | 11339840900 | 68000 | 67900 | 68000 | 67700 | 581 |
| 498 | 20240119 | 105500 | 11300345900 | 68000 | 67600 | 68000 | 67600 | 39 |
| 499 | 20240119 | 105400 | 11297701800 | 67700 | 67700 | 68000 | 67700 | 1343 |
| 500 | 20240119 | 105300 | 11206653300 | 67900 | 67700 | 67900 | 67600 | 423 |
| 501 | 20240119 | 105200 | 11177990100 | 67600 | 67700 | 67700 | 67600 | 348 |
| 502 | 20240119 | 105100 | 11154453300 | 67600 | 67600 | 67700 | 67600 | 239 |
| 503 | 20240119 | 105000 | 11138283300 | 67800 | 67900 | 67900 | 67500 | 559 |
| 504 | 20240119 | 104900 | 11100405800 | 67900 | 67600 | 67900 | 67600 | 95 |
| 505 | 20240119 | 104800 | 11093956700 | 67600 | 68100 | 68300 | 67500 | 1226 |
| 506 | 20240119 | 104700 | 11010524900 | 68100 | 68000 | 68300 | 68000 | 202 |
| 507 | 20240119 | 104600 | 10996756000 | 68000 | 68300 | 68300 | 68000 | 720 |
| 508 | 20240119 | 104500 | 10947664700 | 68300 | 68200 | 68300 | 68100 | 1146 |
| 509 | 20240119 | 104400 | 10869484600 | 68200 | 68100 | 68300 | 68100 | 731 |
| 510 | 20240119 | 104300 | 10819644700 | 68100 | 67500 | 68100 | 67400 | 1160 |
| 511 | 20240119 | 104200 | 10740912600 | 67400 | 67200 | 67500 | 67100 | 1068 |
| 512 | 20240119 | 104100 | 10669107600 | 67300 | 67400 | 67500 | 67300 | 496 |
| 513 | 20240119 | 104000 | 10635696600 | 67400 | 67400 | 67400 | 67200 | 91 |
| 514 | 20240119 | 103900 | 10629568500 | 67500 | 67500 | 67500 | 67100 | 501 |
| 515 | 20240119 | 103800 | 10595899200 | 67200 | 67200 | 67400 | 67200 | 473 |
| 516 | 20240119 | 103700 | 10564109200 | 67500 | 67400 | 67500 | 67200 | 708 |
| 517 | 20240119 | 103600 | 10516474100 | 67500 | 67600 | 67600 | 67200 | 896 |
| 518 | 20240119 | 103500 | 10456075000 | 67600 | 67800 | 67800 | 67500 | 597 |
| 519 | 20240119 | 103400 | 10415731300 | 67600 | 67800 | 67800 | 67500 | 1256 |
| 520 | 20240119 | 103300 | 10330827800 | 67800 | 67900 | 67900 | 67700 | 315 |
| 521 | 20240119 | 103200 | 10309470500 | 67900 | 67700 | 68000 | 67700 | 161 |
| 522 | 20240119 | 103100 | 10298566700 | 67700 | 68000 | 68000 | 67600 | 439 |
| 523 | 20240119 | 103000 | 10268818300 | 68000 | 68000 | 68000 | 67900 | 405 |
| 524 | 20240119 | 102900 | 10241300200 | 68200 | 68200 | 68200 | 67900 | 45 |
| 525 | 20240119 | 102800 | 10238237500 | 67900 | 68300 | 68400 | 67800 | 2836 |
| 526 | 20240119 | 102700 | 10045642800 | 68300 | 68400 | 68400 | 68200 | 392 |
| 527 | 20240119 | 102600 | 10018894700 | 68300 | 68500 | 68500 | 68100 | 292 |
| 528 | 20240119 | 102500 | 9998985700 | 68300 | 68100 | 68500 | 68100 | 1593 |
| 529 | 20240119 | 102400 | 9890314600 | 68400 | 68900 | 68900 | 68100 | 1220 |
| 530 | 20240119 | 102300 | 9806836100 | 68900 | 68500 | 68900 | 68400 | 1846 |
| 531 | 20240119 | 102200 | 9680085600 | 68500 | 68200 | 68600 | 68200 | 1253 |
| 532 | 20240119 | 102100 | 9594308800 | 68200 | 68100 | 68200 | 68000 | 758 |
| 533 | 20240119 | 102000 | 9542738200 | 68000 | 67700 | 68400 | 67700 | 2348 |
| 534 | 20240119 | 101900 | 9383311600 | 67800 | 68000 | 68100 | 67800 | 599 |
| 535 | 20240119 | 101800 | 9342619000 | 68000 | 67700 | 68000 | 67600 | 1033 |
| 536 | 20240119 | 101700 | 9272576100 | 67700 | 67800 | 68000 | 67700 | 1282 |
| 537 | 20240119 | 101600 | 9185731900 | 67800 | 68300 | 68300 | 67800 | 2585 |
| 538 | 20240119 | 101500 | 9009842200 | 68300 | 68400 | 68400 | 68300 | 572 |
| 539 | 20240119 | 101400 | 8970753100 | 68400 | 68500 | 68500 | 68400 | 976 |
| 540 | 20240119 | 101300 | 8903988300 | 68500 | 68300 | 68800 | 68100 | 2325 |
| 541 | 20240119 | 101200 | 8744954700 | 68300 | 68800 | 68800 | 68300 | 1623 |
| 542 | 20240119 | 101100 | 8633774000 | 68800 | 68800 | 69000 | 68600 | 1832 |
| 543 | 20240119 | 101000 | 8507657400 | 68500 | 69300 | 69300 | 68500 | 1841 |
| 544 | 20240119 | 100900 | 8380861300 | 69200 | 68700 | 69500 | 68300 | 3996 |
| 545 | 20240119 | 100800 | 8105416300 | 68500 | 68600 | 68800 | 68500 | 1694 |
| 546 | 20240119 | 100700 | 7989193500 | 68600 | 69000 | 69000 | 68600 | 2303 |
| 547 | 20240119 | 100600 | 7831089000 | 69000 | 69900 | 69900 | 68900 | 3007 |
| 548 | 20240119 | 100500 | 7622460400 | 69900 | 69700 | 70000 | 69000 | 4545 |
| 549 | 20240119 | 100400 | 7306316200 | 69300 | 69700 | 70000 | 68400 | 5731 |
| 550 | 20240119 | 100300 | 6910298900 | 69300 | 70200 | 70300 | 69200 | 8114 |
| 551 | 20240119 | 100200 | 6341871000 | 70000 | 70000 | 70000 | 70000 | 0 |
| 552 | 20240119 | 100100 | 6341871000 | 70000 | 69800 | 70100 | 69600 | 5888 |
| 553 | 20240119 | 100000 | 5929898200 | 69400 | 68900 | 69800 | 68900 | 8271 |
| 554 | 20240119 | 095900 | 5356924000 | 68900 | 68700 | 69000 | 68700 | 5263 |
| 555 | 20240119 | 095800 | 4994394600 | 68800 | 68300 | 68800 | 68000 | 4691 |
| 556 | 20240119 | 095700 | 4673186400 | 68200 | 68200 | 68500 | 67900 | 1624 |
| 557 | 20240119 | 095600 | 4562330200 | 68200 | 67800 | 68600 | 67800 | 6887 |
| 558 | 20240119 | 095500 | 4091614700 | 67800 | 67000 | 68000 | 66900 | 8032 |
| 559 | 20240119 | 095400 | 3549971700 | 67000 | 66800 | 67200 | 66800 | 4625 |
| 560 | 20240119 | 095300 | 3240069300 | 66800 | 66300 | 66800 | 66300 | 1270 |
| 561 | 20240119 | 095200 | 3155572200 | 66300 | 66200 | 66500 | 66200 | 260 |
| 562 | 20240119 | 095100 | 3138342100 | 66200 | 67000 | 67000 | 66200 | 705 |
| 563 | 20240119 | 095000 | 3091488600 | 66800 | 66800 | 67000 | 66400 | 1370 |
| 564 | 20240119 | 094900 | 2999986600 | 66800 | 67200 | 67600 | 66700 | 1322 |
| 565 | 20240119 | 094800 | 2910936200 | 67300 | 66900 | 67500 | 66900 | 4962 |
| 566 | 20240119 | 094700 | 2577630300 | 66700 | 66600 | 66900 | 66500 | 1835 |
| 567 | 20240119 | 094600 | 2455281300 | 66600 | 65800 | 66600 | 65500 | 4785 |
| 568 | 20240119 | 094500 | 2138939300 | 65700 | 65200 | 65700 | 65200 | 4516 |
| 569 | 20240119 | 094400 | 1843567000 | 65200 | 65000 | 65200 | 65000 | 713 |
| 570 | 20240119 | 094300 | 1797161000 | 65000 | 65000 | 65100 | 65000 | 380 |
| 571 | 20240119 | 094200 | 1772437100 | 64900 | 65000 | 65000 | 64900 | 1202 |
| 572 | 20240119 | 094100 | 1694325300 | 64900 | 64900 | 64900 | 64900 | 29 |
| 573 | 20240119 | 094000 | 1692443200 | 64900 | 64900 | 64900 | 64900 | 73 |
| 574 | 20240119 | 093900 | 1687705500 | 64900 | 65000 | 65000 | 64900 | 1025 |
| 575 | 20240119 | 093800 | 1621110900 | 65000 | 64900 | 65000 | 64900 | 503 |
| 576 | 20240119 | 093700 | 1588437500 | 64800 | 64700 | 64900 | 64700 | 268 |
| 577 | 20240119 | 093600 | 1571053300 | 64800 | 64500 | 64800 | 64500 | 1086 |
| 578 | 20240119 | 093500 | 1500687400 | 64700 | 64800 | 64800 | 64700 | 3 |
| 579 | 20240119 | 093400 | 1500493100 | 64800 | 64500 | 64800 | 64500 | 195 |
| 580 | 20240119 | 093300 | 1487860400 | 64500 | 64900 | 64900 | 64500 | 244 |
| 581 | 20240119 | 093200 | 1472112500 | 64900 | 64800 | 64900 | 64800 | 533 |
| 582 | 20240119 | 093100 | 1437541700 | 64500 | 65000 | 65000 | 64500 | 489 |
| 583 | 20240119 | 093000 | 1405872100 | 65100 | 65200 | 65200 | 65000 | 310 |
| 584 | 20240119 | 092900 | 1385692600 | 65200 | 65000 | 65300 | 64900 | 2967 |
| 585 | 20240119 | 092800 | 1192510800 | 65000 | 64800 | 65100 | 64800 | 998 |
| 586 | 20240119 | 092700 | 1127700300 | 64400 | 64800 | 64800 | 64100 | 534 |
| 587 | 20240119 | 092600 | 1093321200 | 64800 | 64700 | 65000 | 64600 | 1227 |
| 588 | 20240119 | 092500 | 1013670900 | 64600 | 64400 | 64600 | 64400 | 397 |
| 589 | 20240119 | 092400 | 988078900 | 64400 | 64300 | 64400 | 64100 | 309 |
| 590 | 20240119 | 092300 | 968224400 | 64300 | 64500 | 64500 | 64300 | 556 |
| 591 | 20240119 | 092200 | 932468000 | 64500 | 64700 | 64900 | 64300 | 1006 |
| 592 | 20240119 | 092100 | 867682500 | 64900 | 65000 | 65000 | 64800 | 280 |
| 593 | 20240119 | 092000 | 849505700 | 65000 | 64800 | 65000 | 64800 | 1253 |
| 594 | 20240119 | 091900 | 768089000 | 64800 | 64800 | 64800 | 64500 | 322 |
| 595 | 20240119 | 091800 | 747252100 | 64800 | 64800 | 64900 | 64800 | 251 |
| 596 | 20240119 | 091700 | 730974000 | 64900 | 65000 | 65000 | 64800 | 124 |
| 597 | 20240119 | 091600 | 722925500 | 65000 | 64800 | 65000 | 64700 | 482 |
| 598 | 20240119 | 091500 | 691644700 | 64800 | 64700 | 64800 | 64400 | 299 |
| 599 | 20240119 | 091400 | 672314300 | 64500 | 64800 | 64800 | 64500 | 215 |
| 600 | 20240119 | 091300 | 658398600 | 64800 | 64900 | 64900 | 64500 | 230 |
| 601 | 20240119 | 091200 | 643497100 | 64900 | 64900 | 65200 | 64500 | 238 |
| 602 | 20240119 | 091100 | 628021000 | 64300 | 65200 | 65200 | 64300 | 1011 |
| 603 | 20240119 | 091000 | 562501000 | 65200 | 65000 | 65200 | 65000 | 622 |
| 604 | 20240119 | 090900 | 521984500 | 65100 | 65000 | 65300 | 65000 | 2659 |
| 605 | 20240119 | 090800 | 348816000 | 64900 | 64900 | 64900 | 64200 | 635 |
| 606 | 20240119 | 090700 | 307727400 | 65000 | 64700 | 65000 | 64000 | 1116 |
| 607 | 20240119 | 090600 | 235580800 | 64700 | 65000 | 65000 | 64200 | 686 |
| 608 | 20240119 | 090500 | 191197700 | 64900 | 65000 | 65100 | 64800 | 676 |
| 609 | 20240119 | 090400 | 147282000 | 65000 | 64400 | 65000 | 64400 | 651 |
| 610 | 20240119 | 090300 | 105155500 | 64300 | 64200 | 64300 | 64000 | 885 |
| 611 | 20240119 | 090200 | 48400200 | 64200 | 64000 | 64400 | 64000 | 216 |
| 612 | 20240119 | 090100 | 34536800 | 63800 | 63700 | 64000 | 63700 | 253 |
| 613 | 20240119 | 090000 | 18381600 | 63700 | 63800 | 64100 | 63700 | 288 |