42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 210000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 3 | 20240119 | 205900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 4 | 20240119 | 205800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 5 | 20240119 | 205700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 6 | 20240119 | 205600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 7 | 20240119 | 205500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 8 | 20240119 | 205400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 9 | 20240119 | 205300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 10 | 20240119 | 205200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 11 | 20240119 | 205100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 12 | 20240119 | 205000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 13 | 20240119 | 204900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 14 | 20240119 | 204800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 15 | 20240119 | 204700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 16 | 20240119 | 204600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 17 | 20240119 | 204500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 18 | 20240119 | 204400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 19 | 20240119 | 204300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 20 | 20240119 | 204200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 21 | 20240119 | 204100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 22 | 20240119 | 204000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 23 | 20240119 | 203900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 24 | 20240119 | 203800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 25 | 20240119 | 203700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 26 | 20240119 | 203600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 27 | 20240119 | 203500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 28 | 20240119 | 203400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 29 | 20240119 | 203300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 30 | 20240119 | 203200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 31 | 20240119 | 203100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 32 | 20240119 | 203000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 33 | 20240119 | 202900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 34 | 20240119 | 202800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 35 | 20240119 | 202700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 36 | 20240119 | 202600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 37 | 20240119 | 202500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 38 | 20240119 | 202400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 39 | 20240119 | 202300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 40 | 20240119 | 202200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 41 | 20240119 | 202100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 42 | 20240119 | 202000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 43 | 20240119 | 201900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 44 | 20240119 | 201800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 45 | 20240119 | 201700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 46 | 20240119 | 201600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 47 | 20240119 | 201500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 48 | 20240119 | 201400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 49 | 20240119 | 201300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 50 | 20240119 | 201200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 51 | 20240119 | 201100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 52 | 20240119 | 201000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 53 | 20240119 | 200900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 54 | 20240119 | 200800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 55 | 20240119 | 200700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 56 | 20240119 | 200600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 57 | 20240119 | 200500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 58 | 20240119 | 200400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 59 | 20240119 | 200300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 60 | 20240119 | 200200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 61 | 20240119 | 200100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 62 | 20240119 | 200000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 63 | 20240119 | 195900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 64 | 20240119 | 195800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 65 | 20240119 | 195700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 66 | 20240119 | 195600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 67 | 20240119 | 195500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 68 | 20240119 | 195400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 69 | 20240119 | 195300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 70 | 20240119 | 195200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 71 | 20240119 | 195100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 72 | 20240119 | 195000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 73 | 20240119 | 194900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 74 | 20240119 | 194800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 75 | 20240119 | 194700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 76 | 20240119 | 194600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 77 | 20240119 | 194500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 78 | 20240119 | 194400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 79 | 20240119 | 194300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 80 | 20240119 | 194200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 81 | 20240119 | 194100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 82 | 20240119 | 194000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 83 | 20240119 | 193900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 84 | 20240119 | 193800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 85 | 20240119 | 193700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 86 | 20240119 | 193600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 87 | 20240119 | 193500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 88 | 20240119 | 193400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 89 | 20240119 | 193300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 90 | 20240119 | 193200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 91 | 20240119 | 193100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 92 | 20240119 | 193000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 93 | 20240119 | 192900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 94 | 20240119 | 192800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 95 | 20240119 | 192700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 96 | 20240119 | 192600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 97 | 20240119 | 192500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 98 | 20240119 | 192400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 99 | 20240119 | 192300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 100 | 20240119 | 192200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 101 | 20240119 | 192100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 102 | 20240119 | 192000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 103 | 20240119 | 191900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 104 | 20240119 | 191800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 105 | 20240119 | 191700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 106 | 20240119 | 191600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 107 | 20240119 | 191500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 108 | 20240119 | 191400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 109 | 20240119 | 191300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 110 | 20240119 | 191200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 111 | 20240119 | 191100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 112 | 20240119 | 191000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 113 | 20240119 | 190900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 114 | 20240119 | 190800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 115 | 20240119 | 190700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 116 | 20240119 | 190600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 117 | 20240119 | 190500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 118 | 20240119 | 190400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 119 | 20240119 | 190300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 120 | 20240119 | 190200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 121 | 20240119 | 190100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 122 | 20240119 | 190000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 123 | 20240119 | 185900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 124 | 20240119 | 185800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 125 | 20240119 | 185700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 126 | 20240119 | 185600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 127 | 20240119 | 185500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 128 | 20240119 | 185400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 129 | 20240119 | 185300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 130 | 20240119 | 185200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 131 | 20240119 | 185100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 132 | 20240119 | 185000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 133 | 20240119 | 184900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 134 | 20240119 | 184800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 135 | 20240119 | 184700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 136 | 20240119 | 184600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 137 | 20240119 | 184500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 138 | 20240119 | 184400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 139 | 20240119 | 184300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 140 | 20240119 | 184200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 141 | 20240119 | 184100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 142 | 20240119 | 184000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 143 | 20240119 | 183900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 144 | 20240119 | 183800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 145 | 20240119 | 183700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 146 | 20240119 | 183600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 147 | 20240119 | 183500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 148 | 20240119 | 183400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 149 | 20240119 | 183300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 150 | 20240119 | 183200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 151 | 20240119 | 183100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 152 | 20240119 | 183000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 153 | 20240119 | 182900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 154 | 20240119 | 182800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 155 | 20240119 | 182700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 156 | 20240119 | 182600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 157 | 20240119 | 182500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 158 | 20240119 | 182400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 159 | 20240119 | 182300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 160 | 20240119 | 182200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 161 | 20240119 | 182100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 162 | 20240119 | 182000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 163 | 20240119 | 181900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 164 | 20240119 | 181800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 165 | 20240119 | 181700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 166 | 20240119 | 181600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 167 | 20240119 | 181500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 168 | 20240119 | 181400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 169 | 20240119 | 181300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 170 | 20240119 | 181200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 171 | 20240119 | 181100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 172 | 20240119 | 181000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 173 | 20240119 | 180900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 174 | 20240119 | 180800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 175 | 20240119 | 180700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 176 | 20240119 | 180600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 177 | 20240119 | 180500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 178 | 20240119 | 180400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 179 | 20240119 | 180300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 180 | 20240119 | 180200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 181 | 20240119 | 180100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 182 | 20240119 | 180000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 183 | 20240119 | 175900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 184 | 20240119 | 175800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 185 | 20240119 | 175700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 186 | 20240119 | 175600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 187 | 20240119 | 175500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 188 | 20240119 | 175400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 189 | 20240119 | 175300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 190 | 20240119 | 175200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 191 | 20240119 | 175100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 192 | 20240119 | 175000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 193 | 20240119 | 174900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 194 | 20240119 | 174800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 195 | 20240119 | 174700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 196 | 20240119 | 174600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 197 | 20240119 | 174500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 198 | 20240119 | 174400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 199 | 20240119 | 174300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 200 | 20240119 | 174200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 201 | 20240119 | 174100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 202 | 20240119 | 174000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 203 | 20240119 | 173900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 204 | 20240119 | 173800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 205 | 20240119 | 173700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 206 | 20240119 | 173600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 207 | 20240119 | 173500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 208 | 20240119 | 173400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 209 | 20240119 | 173300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 210 | 20240119 | 173200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 211 | 20240119 | 173100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 212 | 20240119 | 173000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 213 | 20240119 | 172900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 214 | 20240119 | 172800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 215 | 20240119 | 172700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 216 | 20240119 | 172600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 217 | 20240119 | 172500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 218 | 20240119 | 172400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 219 | 20240119 | 172300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 220 | 20240119 | 172200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 221 | 20240119 | 172100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 222 | 20240119 | 172000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 223 | 20240119 | 171900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 224 | 20240119 | 171800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 225 | 20240119 | 171700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 226 | 20240119 | 171600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 227 | 20240119 | 171500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 228 | 20240119 | 171400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 229 | 20240119 | 171300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 230 | 20240119 | 171200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 231 | 20240119 | 171100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 232 | 20240119 | 171000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 233 | 20240119 | 170900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 234 | 20240119 | 170800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 235 | 20240119 | 170700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 236 | 20240119 | 170600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 237 | 20240119 | 170500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 238 | 20240119 | 170400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 239 | 20240119 | 170300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 240 | 20240119 | 170200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 241 | 20240119 | 170100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 242 | 20240119 | 170000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 243 | 20240119 | 165900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 244 | 20240119 | 165800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 245 | 20240119 | 165700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 246 | 20240119 | 165600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 247 | 20240119 | 165500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 248 | 20240119 | 165400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 249 | 20240119 | 165300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 250 | 20240119 | 165200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 251 | 20240119 | 165100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 252 | 20240119 | 165000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 253 | 20240119 | 164900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 254 | 20240119 | 164800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 255 | 20240119 | 164700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 256 | 20240119 | 164600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 257 | 20240119 | 164500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 258 | 20240119 | 164400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 259 | 20240119 | 164300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 260 | 20240119 | 164200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 261 | 20240119 | 164100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 262 | 20240119 | 164000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 263 | 20240119 | 163900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 264 | 20240119 | 163800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 265 | 20240119 | 163700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 266 | 20240119 | 163600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 267 | 20240119 | 163500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 268 | 20240119 | 163400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 269 | 20240119 | 163300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 270 | 20240119 | 163200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 271 | 20240119 | 163100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 272 | 20240119 | 163000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 273 | 20240119 | 162900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 274 | 20240119 | 162800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 275 | 20240119 | 162700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 276 | 20240119 | 162600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 277 | 20240119 | 162500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 278 | 20240119 | 162400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 279 | 20240119 | 162300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 280 | 20240119 | 162200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 281 | 20240119 | 162100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 282 | 20240119 | 162000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 283 | 20240119 | 161900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 284 | 20240119 | 161800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 285 | 20240119 | 161700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 286 | 20240119 | 161600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 287 | 20240119 | 161500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 288 | 20240119 | 161400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 289 | 20240119 | 161300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 290 | 20240119 | 161200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 291 | 20240119 | 161100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 292 | 20240119 | 161000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 293 | 20240119 | 160900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 294 | 20240119 | 160800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 295 | 20240119 | 160700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 296 | 20240119 | 160600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 297 | 20240119 | 160500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 298 | 20240119 | 160400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 299 | 20240119 | 160300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 300 | 20240119 | 160200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 301 | 20240119 | 160100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 302 | 20240119 | 160000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 8751 |
| 303 | 20240119 | 155900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 304 | 20240119 | 155800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 305 | 20240119 | 155700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 306 | 20240119 | 155600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 307 | 20240119 | 155500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 308 | 20240119 | 155400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 309 | 20240119 | 155300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 310 | 20240119 | 155200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 311 | 20240119 | 155100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 312 | 20240119 | 155000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 313 | 20240119 | 154900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 314 | 20240119 | 154800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 315 | 20240119 | 154700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 316 | 20240119 | 154600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 317 | 20240119 | 154500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 318 | 20240119 | 154400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 319 | 20240119 | 154300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 320 | 20240119 | 154200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 321 | 20240119 | 154100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 322 | 20240119 | 154000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 323 | 20240119 | 153900 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 324 | 20240119 | 153800 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 325 | 20240119 | 153700 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 326 | 20240119 | 153600 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 327 | 20240119 | 153500 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 328 | 20240119 | 153400 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 329 | 20240119 | 153300 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 330 | 20240119 | 153200 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 331 | 20240119 | 153100 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 0 |
| 332 | 20240119 | 153000 | 74619706900 | 173600 | 173600 | 173600 | 173600 | 17502 |
| 333 | 20240119 | 152900 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 334 | 20240119 | 152800 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 335 | 20240119 | 152700 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 336 | 20240119 | 152600 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 337 | 20240119 | 152500 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 338 | 20240119 | 152400 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 339 | 20240119 | 152300 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 340 | 20240119 | 152200 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 341 | 20240119 | 152100 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 342 | 20240119 | 152000 | 73100533300 | 173600 | 173600 | 173600 | 173600 | 0 |
| 343 | 20240119 | 151900 | 73100533300 | 173600 | 173800 | 173800 | 173500 | 1150 |
| 344 | 20240119 | 151800 | 72900887700 | 173700 | 173900 | 173900 | 173700 | 658 |
| 345 | 20240119 | 151700 | 72786530600 | 173700 | 173700 | 173900 | 173700 | 664 |
| 346 | 20240119 | 151600 | 72671131600 | 173700 | 173800 | 173800 | 173600 | 401 |
| 347 | 20240119 | 151500 | 72601481900 | 173700 | 173900 | 173900 | 173600 | 1036 |
| 348 | 20240119 | 151400 | 72421489300 | 173900 | 173800 | 173900 | 173700 | 795 |
| 349 | 20240119 | 151300 | 72283333300 | 173700 | 173800 | 173800 | 173700 | 180 |
| 350 | 20240119 | 151200 | 72252054400 | 173700 | 173700 | 173800 | 173700 | 127 |
| 351 | 20240119 | 151100 | 72229989400 | 173800 | 173800 | 173800 | 173700 | 343 |
| 352 | 20240119 | 151000 | 72170407000 | 173800 | 173900 | 173900 | 173700 | 410 |
| 353 | 20240119 | 150900 | 72099155700 | 173800 | 173800 | 173900 | 173800 | 187 |
| 354 | 20240119 | 150800 | 72066653500 | 173800 | 173800 | 173900 | 173700 | 463 |
| 355 | 20240119 | 150700 | 71986181300 | 173900 | 174000 | 174000 | 173800 | 371 |
| 356 | 20240119 | 150600 | 71921659200 | 174000 | 173900 | 174100 | 173900 | 378 |
| 357 | 20240119 | 150500 | 71855889300 | 174000 | 174000 | 174000 | 173900 | 238 |
| 358 | 20240119 | 150400 | 71814481600 | 173900 | 173900 | 174000 | 173800 | 258 |
| 359 | 20240119 | 150300 | 71769627500 | 174000 | 173800 | 174000 | 173700 | 203 |
| 360 | 20240119 | 150200 | 71734339000 | 173700 | 173800 | 173800 | 173700 | 408 |
| 361 | 20240119 | 150100 | 71663460300 | 173900 | 174000 | 174200 | 173900 | 733 |
| 362 | 20240119 | 150000 | 71535884000 | 173900 | 173800 | 174000 | 173700 | 239 |
| 363 | 20240119 | 145900 | 71494329800 | 173700 | 173900 | 174000 | 173700 | 297 |
| 364 | 20240119 | 145800 | 71442718300 | 173700 | 173700 | 173900 | 173700 | 161 |
| 365 | 20240119 | 145700 | 71414734300 | 173800 | 174000 | 174000 | 173700 | 388 |
| 366 | 20240119 | 145600 | 71347291000 | 174000 | 174000 | 174100 | 173900 | 722 |
| 367 | 20240119 | 145500 | 71221632900 | 174100 | 174100 | 174300 | 174100 | 998 |
| 368 | 20240119 | 145400 | 71047802400 | 174100 | 174000 | 174200 | 173900 | 517 |
| 369 | 20240119 | 145300 | 70957820800 | 173900 | 173900 | 174000 | 173900 | 506 |
| 370 | 20240119 | 145200 | 70869789500 | 173900 | 173800 | 174000 | 173700 | 390 |
| 371 | 20240119 | 145100 | 70801985500 | 173800 | 173700 | 174000 | 173700 | 399 |
| 372 | 20240119 | 145000 | 70732617000 | 173700 | 173600 | 173800 | 173600 | 338 |
| 373 | 20240119 | 144900 | 70673904400 | 173600 | 173600 | 173700 | 173600 | 297 |
| 374 | 20240119 | 144800 | 70622331700 | 173600 | 173700 | 173700 | 173600 | 305 |
| 375 | 20240119 | 144700 | 70569360300 | 173700 | 173800 | 173800 | 173700 | 197 |
| 376 | 20240119 | 144600 | 70535134200 | 173700 | 173800 | 173800 | 173600 | 341 |
| 377 | 20240119 | 144500 | 70475898900 | 173600 | 173500 | 173800 | 173400 | 743 |
| 378 | 20240119 | 144400 | 70346925300 | 173500 | 173400 | 173500 | 173400 | 196 |
| 379 | 20240119 | 144300 | 70312934000 | 173400 | 173400 | 173600 | 173400 | 345 |
| 380 | 20240119 | 144200 | 70253076100 | 173400 | 173500 | 173600 | 173400 | 429 |
| 381 | 20240119 | 144100 | 70178672500 | 173500 | 173600 | 173600 | 173400 | 314 |
| 382 | 20240119 | 144000 | 70124192500 | 173600 | 173400 | 173700 | 173400 | 448 |
| 383 | 20240119 | 143900 | 70046446700 | 173400 | 173600 | 173600 | 173400 | 499 |
| 384 | 20240119 | 143800 | 69959870700 | 173600 | 173700 | 173800 | 173600 | 460 |
| 385 | 20240119 | 143700 | 69879981400 | 173800 | 173800 | 173900 | 173800 | 607 |
| 386 | 20240119 | 143600 | 69774476200 | 173800 | 174000 | 174000 | 173800 | 194 |
| 387 | 20240119 | 143500 | 69740742500 | 174000 | 174000 | 174100 | 174000 | 267 |
| 388 | 20240119 | 143400 | 69694277900 | 174100 | 174000 | 174100 | 174000 | 289 |
| 389 | 20240119 | 143300 | 69643981600 | 174000 | 174100 | 174100 | 174000 | 140 |
| 390 | 20240119 | 143200 | 69619607800 | 174100 | 174000 | 174100 | 174000 | 166 |
| 391 | 20240119 | 143100 | 69590714600 | 174000 | 173900 | 174000 | 173800 | 360 |
| 392 | 20240119 | 143000 | 69528094700 | 173900 | 174100 | 174200 | 173800 | 332 |
| 393 | 20240119 | 142900 | 69470341700 | 174100 | 174100 | 174200 | 174000 | 219 |
| 394 | 20240119 | 142800 | 69432222900 | 174100 | 173900 | 174100 | 173800 | 567 |
| 395 | 20240119 | 142700 | 69333567800 | 173900 | 173900 | 173900 | 173800 | 336 |
| 396 | 20240119 | 142600 | 69275166400 | 173900 | 173800 | 173900 | 173800 | 236 |
| 397 | 20240119 | 142500 | 69234142000 | 173800 | 173900 | 174000 | 173700 | 285 |
| 398 | 20240119 | 142400 | 69184596600 | 173900 | 173600 | 174000 | 173500 | 756 |
| 399 | 20240119 | 142300 | 69053135700 | 173600 | 173400 | 173600 | 173300 | 1157 |
| 400 | 20240119 | 142200 | 68852497400 | 173300 | 173500 | 173500 | 173300 | 118 |
| 401 | 20240119 | 142100 | 68832038000 | 173400 | 173400 | 173500 | 173300 | 245 |
| 402 | 20240119 | 142000 | 68789551700 | 173400 | 173300 | 173400 | 173200 | 797 |
| 403 | 20240119 | 141900 | 68651425400 | 173300 | 173400 | 173400 | 173300 | 546 |
| 404 | 20240119 | 141800 | 68556780500 | 173400 | 173800 | 173900 | 173400 | 1739 |
| 405 | 20240119 | 141700 | 68254779400 | 173800 | 173900 | 174000 | 173800 | 221 |
| 406 | 20240119 | 141600 | 68216362300 | 173900 | 173800 | 173900 | 173800 | 253 |
| 407 | 20240119 | 141500 | 68172372800 | 173800 | 174200 | 174200 | 173800 | 464 |
| 408 | 20240119 | 141400 | 68091677900 | 174200 | 174300 | 174300 | 174200 | 85 |
| 409 | 20240119 | 141300 | 68076866700 | 174300 | 174300 | 174400 | 174100 | 236 |
| 410 | 20240119 | 141200 | 68035737500 | 174000 | 173800 | 174300 | 173800 | 527 |
| 411 | 20240119 | 141100 | 67944033600 | 173800 | 174200 | 174400 | 173700 | 945 |
| 412 | 20240119 | 141000 | 67779605300 | 174400 | 173700 | 174800 | 173700 | 871 |
| 413 | 20240119 | 140900 | 67627803500 | 173700 | 173500 | 173800 | 173500 | 1124 |
| 414 | 20240119 | 140800 | 67432640100 | 173500 | 173400 | 173500 | 173400 | 405 |
| 415 | 20240119 | 140700 | 67362387200 | 173400 | 173300 | 173400 | 173200 | 726 |
| 416 | 20240119 | 140600 | 67236559400 | 173300 | 173300 | 173300 | 173200 | 859 |
| 417 | 20240119 | 140500 | 67087744600 | 173300 | 173300 | 173400 | 173200 | 1530 |
| 418 | 20240119 | 140400 | 66822595400 | 173400 | 173300 | 173400 | 173200 | 1343 |
| 419 | 20240119 | 140300 | 66589856000 | 173400 | 173700 | 173700 | 173300 | 1141 |
| 420 | 20240119 | 140200 | 66391947000 | 173700 | 173800 | 173900 | 173600 | 256 |
| 421 | 20240119 | 140100 | 66347469400 | 173800 | 173300 | 173800 | 173200 | 1030 |
| 422 | 20240119 | 140000 | 66168823200 | 173300 | 173800 | 174100 | 173300 | 1453 |
| 423 | 20240119 | 135900 | 65916650800 | 173700 | 174100 | 174100 | 173700 | 2012 |
| 424 | 20240119 | 135800 | 65566702600 | 174200 | 174200 | 174600 | 174000 | 1289 |
| 425 | 20240119 | 135700 | 65342183900 | 174100 | 174300 | 174400 | 174100 | 738 |
| 426 | 20240119 | 135600 | 65213608900 | 174300 | 174700 | 174700 | 174300 | 1862 |
| 427 | 20240119 | 135500 | 64888670700 | 174700 | 174900 | 175000 | 174600 | 718 |
| 428 | 20240119 | 135400 | 64763214600 | 174900 | 175100 | 175200 | 174900 | 546 |
| 429 | 20240119 | 135300 | 64667652600 | 175100 | 175300 | 175300 | 175100 | 238 |
| 430 | 20240119 | 135200 | 64625954100 | 175300 | 175200 | 175300 | 175100 | 409 |
| 431 | 20240119 | 135100 | 64554307200 | 175100 | 174900 | 175200 | 174900 | 526 |
| 432 | 20240119 | 135000 | 64462262400 | 174900 | 174900 | 175300 | 174700 | 134 |
| 433 | 20240119 | 134900 | 64438814900 | 174700 | 174800 | 175400 | 174700 | 966 |
| 434 | 20240119 | 134800 | 64269704900 | 174800 | 174800 | 174800 | 174700 | 123 |
| 435 | 20240119 | 134700 | 64248211700 | 174800 | 174700 | 174800 | 174600 | 130 |
| 436 | 20240119 | 134600 | 64225497700 | 174600 | 174600 | 174900 | 174400 | 360 |
| 437 | 20240119 | 134500 | 64162674000 | 174500 | 174500 | 175100 | 174500 | 178 |
| 438 | 20240119 | 134400 | 64131594500 | 174400 | 175300 | 175300 | 174400 | 2084 |
| 439 | 20240119 | 134300 | 63767570600 | 175300 | 175200 | 175400 | 175100 | 254 |
| 440 | 20240119 | 134200 | 63723050100 | 175200 | 175000 | 175300 | 175000 | 323 |
| 441 | 20240119 | 134100 | 63666514000 | 175000 | 174800 | 175000 | 174700 | 468 |
| 442 | 20240119 | 134000 | 63584672800 | 174800 | 174900 | 175000 | 174600 | 580 |
| 443 | 20240119 | 133900 | 63483324900 | 175000 | 174600 | 175000 | 174500 | 842 |
| 444 | 20240119 | 133800 | 63336087100 | 174600 | 174400 | 174600 | 174400 | 710 |
| 445 | 20240119 | 133700 | 63212156400 | 174400 | 174500 | 174700 | 174400 | 1183 |
| 446 | 20240119 | 133600 | 63005719900 | 174500 | 174900 | 174900 | 174500 | 986 |
| 447 | 20240119 | 133500 | 62833497800 | 175000 | 175200 | 175200 | 174900 | 1016 |
| 448 | 20240119 | 133400 | 62655708200 | 175200 | 175100 | 175200 | 175000 | 568 |
| 449 | 20240119 | 133300 | 62556278800 | 175200 | 175700 | 175700 | 175100 | 1236 |
| 450 | 20240119 | 133200 | 62339523200 | 175700 | 175500 | 175700 | 175500 | 583 |
| 451 | 20240119 | 133100 | 62237139100 | 175500 | 175600 | 175700 | 175500 | 271 |
| 452 | 20240119 | 133000 | 62189565400 | 175500 | 175700 | 175700 | 175500 | 197 |
| 453 | 20240119 | 132900 | 62154966100 | 175700 | 175900 | 176000 | 175600 | 792 |
| 454 | 20240119 | 132800 | 62015694700 | 175800 | 175700 | 176000 | 175700 | 647 |
| 455 | 20240119 | 132700 | 61901909700 | 175700 | 176000 | 176000 | 175700 | 867 |
| 456 | 20240119 | 132600 | 61749449500 | 175900 | 175900 | 176000 | 175800 | 247 |
| 457 | 20240119 | 132500 | 61705987400 | 175900 | 175900 | 176000 | 175700 | 801 |
| 458 | 20240119 | 132400 | 61565169100 | 175900 | 176000 | 176100 | 175900 | 793 |
| 459 | 20240119 | 132300 | 61425574100 | 176100 | 176000 | 176100 | 175800 | 532 |
| 460 | 20240119 | 132200 | 61331978200 | 176000 | 176600 | 176600 | 176000 | 1357 |
| 461 | 20240119 | 132100 | 61092638200 | 176500 | 176900 | 176900 | 176300 | 1563 |
| 462 | 20240119 | 132000 | 60816470300 | 176800 | 176800 | 177000 | 176800 | 2855 |
| 463 | 20240119 | 131900 | 60311396500 | 176900 | 176400 | 176900 | 176400 | 7995 |
| 464 | 20240119 | 131800 | 58899252600 | 176400 | 175600 | 176500 | 175600 | 14421 |
| 465 | 20240119 | 131700 | 56360039600 | 175500 | 175800 | 175800 | 175500 | 473 |
| 466 | 20240119 | 131600 | 56276926000 | 175800 | 175200 | 175800 | 175100 | 2169 |
| 467 | 20240119 | 131500 | 55896188400 | 175100 | 175300 | 175300 | 175100 | 161 |
| 468 | 20240119 | 131400 | 55867981600 | 175300 | 175200 | 175300 | 175200 | 306 |
| 469 | 20240119 | 131300 | 55814360100 | 175200 | 175200 | 175300 | 175200 | 341 |
| 470 | 20240119 | 131200 | 55754608400 | 175100 | 175300 | 175300 | 175100 | 199 |
| 471 | 20240119 | 131100 | 55719733600 | 175300 | 175400 | 175500 | 175300 | 375 |
| 472 | 20240119 | 131000 | 55653953700 | 175400 | 175500 | 175500 | 175400 | 473 |
| 473 | 20240119 | 130900 | 55570961200 | 175400 | 175500 | 175600 | 175300 | 832 |
| 474 | 20240119 | 130800 | 55424980600 | 175500 | 175500 | 175600 | 175400 | 734 |
| 475 | 20240119 | 130700 | 55296161400 | 175500 | 175400 | 175500 | 175400 | 328 |
| 476 | 20240119 | 130600 | 55238607000 | 175500 | 175400 | 175500 | 175300 | 502 |
| 477 | 20240119 | 130500 | 55150565500 | 175300 | 175100 | 175400 | 175100 | 775 |
| 478 | 20240119 | 130400 | 55014729000 | 175100 | 175000 | 175100 | 175000 | 349 |
| 479 | 20240119 | 130300 | 54953626000 | 175000 | 175000 | 175000 | 174900 | 410 |
| 480 | 20240119 | 130200 | 54881879400 | 175000 | 174900 | 175000 | 174900 | 64 |
| 481 | 20240119 | 130100 | 54870685400 | 174800 | 174800 | 175000 | 174600 | 699 |
| 482 | 20240119 | 130000 | 54748475500 | 174700 | 174700 | 174700 | 174600 | 384 |
| 483 | 20240119 | 125900 | 54681404100 | 174700 | 174600 | 174700 | 174500 | 401 |
| 484 | 20240119 | 125800 | 54611386100 | 174600 | 174700 | 174700 | 174600 | 182 |
| 485 | 20240119 | 125700 | 54579604700 | 174600 | 174600 | 174700 | 174600 | 250 |
| 486 | 20240119 | 125600 | 54535951800 | 174600 | 174600 | 174700 | 174600 | 178 |
| 487 | 20240119 | 125500 | 54504867700 | 174600 | 174500 | 174600 | 174500 | 153 |
| 488 | 20240119 | 125400 | 54478157400 | 174600 | 174600 | 174600 | 174500 | 212 |
| 489 | 20240119 | 125300 | 54441147100 | 174600 | 174600 | 174800 | 174500 | 277 |
| 490 | 20240119 | 125200 | 54392773400 | 174600 | 174700 | 174700 | 174500 | 603 |
| 491 | 20240119 | 125100 | 54287514500 | 174800 | 174900 | 175000 | 174800 | 330 |
| 492 | 20240119 | 125000 | 54229814200 | 174900 | 175200 | 175200 | 174800 | 511 |
| 493 | 20240119 | 124900 | 54140381500 | 175100 | 174700 | 175100 | 174700 | 976 |
| 494 | 20240119 | 124800 | 53969675000 | 174700 | 174800 | 174800 | 174600 | 351 |
| 495 | 20240119 | 124700 | 53908340500 | 174800 | 174900 | 174900 | 174800 | 197 |
| 496 | 20240119 | 124600 | 53873901000 | 174900 | 174900 | 174900 | 174800 | 155 |
| 497 | 20240119 | 124500 | 53846792600 | 174900 | 174900 | 174900 | 174800 | 93 |
| 498 | 20240119 | 124400 | 53830528500 | 174900 | 175000 | 175000 | 174900 | 162 |
| 499 | 20240119 | 124300 | 53802187600 | 175000 | 175100 | 175200 | 175000 | 84 |
| 500 | 20240119 | 124200 | 53787480600 | 175100 | 175200 | 175300 | 174900 | 306 |
| 501 | 20240119 | 124100 | 53733911000 | 175200 | 175300 | 175300 | 175200 | 182 |
| 502 | 20240119 | 124000 | 53702014100 | 175300 | 175400 | 175400 | 175200 | 66 |
| 503 | 20240119 | 123900 | 53690443500 | 175300 | 175500 | 175600 | 175300 | 116 |
| 504 | 20240119 | 123800 | 53670090800 | 175500 | 175500 | 175600 | 175400 | 387 |
| 505 | 20240119 | 123700 | 53602150900 | 175500 | 175400 | 175600 | 175300 | 1008 |
| 506 | 20240119 | 123600 | 53425232500 | 175500 | 175300 | 175500 | 175300 | 1163 |
| 507 | 20240119 | 123500 | 53221238900 | 175400 | 174600 | 175400 | 174600 | 3384 |
| 508 | 20240119 | 123400 | 52628978200 | 174600 | 174600 | 174700 | 174600 | 212 |
| 509 | 20240119 | 123300 | 52591962900 | 174700 | 174800 | 174800 | 174600 | 152 |
| 510 | 20240119 | 123200 | 52565414600 | 174700 | 174800 | 174800 | 174700 | 61 |
| 511 | 20240119 | 123100 | 52554754400 | 174800 | 174800 | 174900 | 174800 | 51 |
| 512 | 20240119 | 123000 | 52545836100 | 174700 | 174900 | 174900 | 174700 | 125 |
| 513 | 20240119 | 122900 | 52523984600 | 174900 | 174800 | 175000 | 174700 | 523 |
| 514 | 20240119 | 122800 | 52432524600 | 174800 | 174700 | 174900 | 174700 | 234 |
| 515 | 20240119 | 122700 | 52391621500 | 174700 | 174400 | 174700 | 174400 | 672 |
| 516 | 20240119 | 122600 | 52274299300 | 174400 | 174500 | 174600 | 174400 | 313 |
| 517 | 20240119 | 122500 | 52219698000 | 174600 | 174500 | 174700 | 174500 | 284 |
| 518 | 20240119 | 122400 | 52170112300 | 174600 | 174700 | 174700 | 174500 | 185 |
| 519 | 20240119 | 122300 | 52137806200 | 174600 | 174700 | 174700 | 174500 | 82 |
| 520 | 20240119 | 122200 | 52123493100 | 174500 | 174600 | 174700 | 174300 | 290 |
| 521 | 20240119 | 122100 | 52072886900 | 174600 | 174900 | 174900 | 174500 | 85 |
| 522 | 20240119 | 122000 | 52058036300 | 175000 | 174600 | 175000 | 174600 | 564 |
| 523 | 20240119 | 121900 | 51959392100 | 174800 | 174400 | 174800 | 174400 | 565 |
| 524 | 20240119 | 121800 | 51860720100 | 174400 | 174500 | 174700 | 174400 | 167 |
| 525 | 20240119 | 121700 | 51831571000 | 174400 | 174200 | 174500 | 174200 | 233 |
| 526 | 20240119 | 121600 | 51790966100 | 174200 | 174200 | 174400 | 174200 | 212 |
| 527 | 20240119 | 121500 | 51754031700 | 174200 | 174600 | 174600 | 174200 | 533 |
| 528 | 20240119 | 121400 | 51661024900 | 174600 | 174700 | 174700 | 174600 | 190 |
| 529 | 20240119 | 121300 | 51627842800 | 174700 | 174700 | 174700 | 174600 | 383 |
| 530 | 20240119 | 121200 | 51560952800 | 174700 | 174700 | 174800 | 174700 | 142 |
| 531 | 20240119 | 121100 | 51536141600 | 174700 | 174800 | 174800 | 174600 | 188 |
| 532 | 20240119 | 121000 | 51503294100 | 174800 | 174900 | 174900 | 174600 | 151 |
| 533 | 20240119 | 120900 | 51476907500 | 174900 | 174600 | 174900 | 174600 | 167 |
| 534 | 20240119 | 120800 | 51447722200 | 174600 | 174800 | 174900 | 174600 | 259 |
| 535 | 20240119 | 120700 | 51402441300 | 174800 | 174400 | 174800 | 174400 | 372 |
| 536 | 20240119 | 120600 | 51337461000 | 174400 | 174400 | 174600 | 174400 | 362 |
| 537 | 20240119 | 120500 | 51274314200 | 174400 | 174600 | 174600 | 174400 | 233 |
| 538 | 20240119 | 120400 | 51233657700 | 174600 | 174600 | 174700 | 174600 | 76 |
| 539 | 20240119 | 120300 | 51220387800 | 174700 | 174900 | 174900 | 174700 | 143 |
| 540 | 20240119 | 120200 | 51195389200 | 174900 | 174200 | 175000 | 174200 | 1336 |
| 541 | 20240119 | 120100 | 50962157400 | 174200 | 174200 | 174300 | 174200 | 193 |
| 542 | 20240119 | 120000 | 50928528100 | 174000 | 174400 | 174400 | 174000 | 361 |
| 543 | 20240119 | 115900 | 50865681500 | 174300 | 174400 | 174400 | 174300 | 122 |
| 544 | 20240119 | 115800 | 50844410000 | 174400 | 174300 | 174500 | 174100 | 480 |
| 545 | 20240119 | 115700 | 50760742600 | 174400 | 174500 | 174500 | 174400 | 230 |
| 546 | 20240119 | 115600 | 50720623900 | 174400 | 174000 | 174500 | 174000 | 462 |
| 547 | 20240119 | 115500 | 50640097400 | 174200 | 174000 | 174200 | 174000 | 956 |
| 548 | 20240119 | 115400 | 50473735100 | 174100 | 174400 | 174500 | 174100 | 586 |
| 549 | 20240119 | 115300 | 50371628800 | 174500 | 174500 | 174600 | 174400 | 314 |
| 550 | 20240119 | 115200 | 50316835700 | 174600 | 174600 | 174700 | 174500 | 148 |
| 551 | 20240119 | 115100 | 50290995800 | 174600 | 174600 | 174700 | 174400 | 486 |
| 552 | 20240119 | 115000 | 50206149600 | 174500 | 174400 | 174600 | 174300 | 341 |
| 553 | 20240119 | 114900 | 50146675900 | 174300 | 174400 | 174600 | 174300 | 627 |
| 554 | 20240119 | 114800 | 50037333700 | 174300 | 174800 | 174900 | 174300 | 1474 |
| 555 | 20240119 | 114700 | 49780003900 | 174800 | 174900 | 175000 | 174800 | 343 |
| 556 | 20240119 | 114600 | 49720027300 | 174900 | 175200 | 175200 | 174900 | 403 |
| 557 | 20240119 | 114500 | 49649496400 | 175200 | 175300 | 175400 | 175100 | 351 |
| 558 | 20240119 | 114400 | 49588003700 | 175400 | 175400 | 175500 | 175200 | 187 |
| 559 | 20240119 | 114300 | 49555209000 | 175500 | 175100 | 175500 | 174900 | 1162 |
| 560 | 20240119 | 114200 | 49351744500 | 175100 | 175400 | 175400 | 175100 | 501 |
| 561 | 20240119 | 114100 | 49263927200 | 175400 | 175500 | 175600 | 175400 | 677 |
| 562 | 20240119 | 114000 | 49145134100 | 175500 | 175900 | 175900 | 175500 | 691 |
| 563 | 20240119 | 113900 | 49023685200 | 175800 | 175900 | 175900 | 175700 | 409 |
| 564 | 20240119 | 113800 | 48951779900 | 175800 | 175700 | 175900 | 175700 | 333 |
| 565 | 20240119 | 113700 | 48893239100 | 175900 | 175900 | 176000 | 175700 | 521 |
| 566 | 20240119 | 113600 | 48801603900 | 175900 | 175200 | 175900 | 175100 | 2946 |
| 567 | 20240119 | 113500 | 48284427900 | 175100 | 175000 | 175300 | 175000 | 360 |
| 568 | 20240119 | 113400 | 48221366900 | 175000 | 175000 | 175200 | 174900 | 1463 |
| 569 | 20240119 | 113300 | 47965305000 | 175000 | 175200 | 175300 | 175000 | 728 |
| 570 | 20240119 | 113200 | 47837805000 | 175100 | 175200 | 175200 | 175000 | 351 |
| 571 | 20240119 | 113100 | 47776322700 | 175000 | 174800 | 175200 | 174800 | 682 |
| 572 | 20240119 | 113000 | 47656913900 | 174800 | 175400 | 175500 | 174800 | 1452 |
| 573 | 20240119 | 112900 | 47402587300 | 175400 | 175100 | 175600 | 175100 | 537 |
| 574 | 20240119 | 112800 | 47308422400 | 175100 | 175200 | 175300 | 175100 | 723 |
| 575 | 20240119 | 112700 | 47181769800 | 175200 | 175500 | 175500 | 175200 | 440 |
| 576 | 20240119 | 112600 | 47104636300 | 175500 | 175500 | 175600 | 175400 | 1535 |
| 577 | 20240119 | 112500 | 46835205900 | 175500 | 175400 | 175700 | 175300 | 908 |
| 578 | 20240119 | 112400 | 46675808600 | 175500 | 175600 | 175700 | 175200 | 1190 |
| 579 | 20240119 | 112300 | 46467014000 | 175600 | 176200 | 176200 | 175500 | 1523 |
| 580 | 20240119 | 112200 | 46199126700 | 176200 | 176300 | 176400 | 176100 | 1868 |
| 581 | 20240119 | 112100 | 45869910600 | 176300 | 176400 | 176500 | 176300 | 3754 |
| 582 | 20240119 | 112000 | 45207664100 | 176300 | 176000 | 176400 | 176000 | 2605 |
| 583 | 20240119 | 111900 | 44748810000 | 176100 | 176000 | 176100 | 175900 | 2655 |
| 584 | 20240119 | 111800 | 44281509500 | 176000 | 174800 | 176100 | 174800 | 21237 |
| 585 | 20240119 | 111700 | 40556648900 | 174900 | 174800 | 174900 | 174800 | 769 |
| 586 | 20240119 | 111600 | 40422179000 | 174800 | 175000 | 175000 | 174600 | 1234 |
| 587 | 20240119 | 111500 | 40206332300 | 175000 | 174900 | 175000 | 174800 | 3020 |
| 588 | 20240119 | 111400 | 39678175800 | 174800 | 174500 | 174900 | 174400 | 6805 |
| 589 | 20240119 | 111300 | 38489452700 | 174400 | 173700 | 174500 | 173700 | 6721 |
| 590 | 20240119 | 111200 | 37319714900 | 173700 | 173600 | 173700 | 173600 | 1004 |
| 591 | 20240119 | 111100 | 37145321700 | 173600 | 173700 | 173700 | 173600 | 521 |
| 592 | 20240119 | 111000 | 37054836500 | 173700 | 173800 | 173800 | 173600 | 253 |
| 593 | 20240119 | 110900 | 37010888500 | 173800 | 173200 | 173800 | 173200 | 1741 |
| 594 | 20240119 | 110800 | 36708862800 | 173200 | 173100 | 173200 | 173000 | 301 |
| 595 | 20240119 | 110700 | 36656759900 | 173100 | 173100 | 173100 | 173000 | 87 |
| 596 | 20240119 | 110600 | 36641704100 | 173100 | 173100 | 173100 | 173000 | 101 |
| 597 | 20240119 | 110500 | 36624227700 | 173100 | 173000 | 173100 | 173000 | 103 |
| 598 | 20240119 | 110400 | 36606399900 | 173000 | 172900 | 173100 | 172900 | 132 |
| 599 | 20240119 | 110300 | 36583561700 | 173000 | 172600 | 173000 | 172600 | 484 |
| 600 | 20240119 | 110200 | 36499879900 | 172600 | 172500 | 172900 | 172500 | 87 |
| 601 | 20240119 | 110100 | 36484855800 | 172700 | 172900 | 172900 | 172500 | 137 |
| 602 | 20240119 | 110000 | 36461202300 | 173000 | 173100 | 173100 | 172900 | 332 |
| 603 | 20240119 | 105900 | 36403769200 | 173100 | 173100 | 173200 | 173100 | 160 |
| 604 | 20240119 | 105800 | 36376067700 | 173100 | 173000 | 173200 | 173000 | 100 |
| 605 | 20240119 | 105700 | 36358753100 | 172900 | 172400 | 173300 | 172400 | 1187 |
| 606 | 20240119 | 105600 | 36153603100 | 172400 | 172300 | 172400 | 172100 | 912 |
| 607 | 20240119 | 105500 | 35996542000 | 172300 | 172400 | 172500 | 172300 | 663 |
| 608 | 20240119 | 105400 | 35882245100 | 172400 | 172400 | 172500 | 172400 | 411 |
| 609 | 20240119 | 105300 | 35811383900 | 172400 | 172400 | 172700 | 172400 | 549 |
| 610 | 20240119 | 105200 | 35716723900 | 172400 | 172500 | 172900 | 172400 | 1471 |
| 611 | 20240119 | 105100 | 35462959900 | 172700 | 172500 | 172700 | 172500 | 871 |
| 612 | 20240119 | 105000 | 35312632700 | 172700 | 172900 | 172900 | 172400 | 2553 |
| 613 | 20240119 | 104900 | 34871989100 | 172900 | 172800 | 173000 | 172800 | 665 |
| 614 | 20240119 | 104800 | 34757028000 | 172800 | 172900 | 173000 | 172800 | 248 |
| 615 | 20240119 | 104700 | 34714161100 | 172900 | 172900 | 173000 | 172800 | 147 |
| 616 | 20240119 | 104600 | 34688741900 | 172900 | 172800 | 172900 | 172700 | 359 |
| 617 | 20240119 | 104500 | 34626703500 | 172800 | 172700 | 173200 | 172700 | 108 |
| 618 | 20240119 | 104400 | 34608028100 | 172700 | 173300 | 173300 | 172700 | 2607 |
| 619 | 20240119 | 104300 | 34156986200 | 173300 | 173300 | 173400 | 173300 | 124 |
| 620 | 20240119 | 104200 | 34135492400 | 173400 | 173400 | 173400 | 173300 | 235 |
| 621 | 20240119 | 104100 | 34094754700 | 173300 | 173500 | 173500 | 173300 | 88 |
| 622 | 20240119 | 104000 | 34079498300 | 173300 | 173500 | 173700 | 173300 | 150 |
| 623 | 20240119 | 103900 | 34053479000 | 173500 | 173700 | 173700 | 173500 | 320 |
| 624 | 20240119 | 103800 | 33997907200 | 173700 | 173800 | 173800 | 173600 | 388 |
| 625 | 20240119 | 103700 | 33930490900 | 173800 | 173800 | 173900 | 173800 | 497 |
| 626 | 20240119 | 103600 | 33844092700 | 173900 | 173800 | 173900 | 173700 | 468 |
| 627 | 20240119 | 103500 | 33762737700 | 173800 | 173700 | 173900 | 173700 | 491 |
| 628 | 20240119 | 103400 | 33677404000 | 173700 | 173400 | 173800 | 173400 | 3058 |
| 629 | 20240119 | 103300 | 33146968500 | 173400 | 173200 | 173400 | 172900 | 530 |
| 630 | 20240119 | 103200 | 33055166000 | 172900 | 172700 | 173300 | 172700 | 1396 |
| 631 | 20240119 | 103100 | 32813838800 | 172700 | 172900 | 173000 | 172700 | 659 |
| 632 | 20240119 | 103000 | 32699944700 | 172900 | 173200 | 173200 | 172900 | 883 |
| 633 | 20240119 | 102900 | 32547150900 | 173200 | 173300 | 173300 | 173200 | 552 |
| 634 | 20240119 | 102800 | 32451503400 | 173300 | 173400 | 173400 | 173300 | 728 |
| 635 | 20240119 | 102700 | 32325315400 | 173400 | 173400 | 173400 | 173300 | 329 |
| 636 | 20240119 | 102600 | 32268267200 | 173400 | 173500 | 173600 | 173400 | 465 |
| 637 | 20240119 | 102500 | 32187601000 | 173600 | 173700 | 173700 | 173500 | 892 |
| 638 | 20240119 | 102400 | 32032735700 | 173700 | 173700 | 173800 | 173600 | 550 |
| 639 | 20240119 | 102300 | 31937203100 | 173600 | 173400 | 173700 | 173400 | 669 |
| 640 | 20240119 | 102200 | 31821115600 | 173400 | 173400 | 173500 | 173400 | 756 |
| 641 | 20240119 | 102100 | 31689998400 | 173500 | 173600 | 173600 | 173400 | 244 |
| 642 | 20240119 | 102000 | 31647667500 | 173500 | 173900 | 173900 | 173500 | 796 |
| 643 | 20240119 | 101900 | 31509461900 | 173900 | 174000 | 174000 | 173900 | 691 |
| 644 | 20240119 | 101800 | 31389263500 | 174000 | 174300 | 174300 | 173900 | 1655 |
| 645 | 20240119 | 101700 | 31101086900 | 174300 | 174200 | 174300 | 174000 | 1689 |
| 646 | 20240119 | 101600 | 30806866900 | 174100 | 174100 | 174200 | 173900 | 964 |
| 647 | 20240119 | 101500 | 30639059400 | 174100 | 173700 | 174100 | 173700 | 1575 |
| 648 | 20240119 | 101400 | 30365030300 | 173900 | 173200 | 173900 | 173200 | 2008 |
| 649 | 20240119 | 101300 | 30016316100 | 173200 | 173000 | 173300 | 173000 | 1478 |
| 650 | 20240119 | 101200 | 29760558400 | 173000 | 173000 | 173100 | 172900 | 778 |
| 651 | 20240119 | 101100 | 29625969000 | 173000 | 173200 | 173300 | 173000 | 632 |
| 652 | 20240119 | 101000 | 29516554400 | 173200 | 173200 | 173300 | 173200 | 324 |
| 653 | 20240119 | 100900 | 29460429700 | 173300 | 173300 | 173300 | 173200 | 460 |
| 654 | 20240119 | 100800 | 29380750800 | 173300 | 173300 | 173400 | 173200 | 546 |
| 655 | 20240119 | 100700 | 29286133400 | 173300 | 173400 | 173400 | 173200 | 283 |
| 656 | 20240119 | 100600 | 29237088900 | 173200 | 173300 | 173400 | 173200 | 1122 |
| 657 | 20240119 | 100500 | 29042683200 | 173300 | 173200 | 173400 | 173200 | 556 |
| 658 | 20240119 | 100400 | 28946340900 | 173200 | 173300 | 173400 | 173200 | 86 |
| 659 | 20240119 | 100300 | 28931441900 | 173300 | 173300 | 173400 | 173200 | 1385 |
| 660 | 20240119 | 100200 | 28691445900 | 173300 | 173300 | 173400 | 173300 | 582 |
| 661 | 20240119 | 100100 | 28590542300 | 173300 | 173400 | 173500 | 173300 | 212 |
| 662 | 20240119 | 100000 | 28553776300 | 173400 | 173100 | 173500 | 173100 | 335 |
| 663 | 20240119 | 095900 | 28495718500 | 173100 | 173000 | 173100 | 172900 | 515 |
| 664 | 20240119 | 095800 | 28406598500 | 173000 | 173700 | 173900 | 173000 | 916 |
| 665 | 20240119 | 095700 | 28247947700 | 173600 | 172900 | 174000 | 172900 | 2063 |
| 666 | 20240119 | 095600 | 27889960500 | 172900 | 172900 | 173000 | 172700 | 592 |
| 667 | 20240119 | 095500 | 27787619500 | 172800 | 173600 | 173600 | 172800 | 2023 |
| 668 | 20240119 | 095400 | 27437446300 | 173600 | 173600 | 173900 | 173600 | 1017 |
| 669 | 20240119 | 095300 | 27260734600 | 173600 | 173200 | 173700 | 173200 | 608 |
| 670 | 20240119 | 095200 | 27155289700 | 173200 | 173600 | 173800 | 173200 | 2168 |
| 671 | 20240119 | 095100 | 26779050400 | 173600 | 173600 | 173700 | 173600 | 1142 |
| 672 | 20240119 | 095000 | 26580787500 | 173600 | 174100 | 174100 | 173400 | 1350 |
| 673 | 20240119 | 094900 | 26346093900 | 174100 | 174500 | 174500 | 173900 | 2359 |
| 674 | 20240119 | 094800 | 25935223200 | 174500 | 174600 | 174700 | 174200 | 2697 |
| 675 | 20240119 | 094700 | 25464546700 | 174700 | 174500 | 174700 | 174300 | 3323 |
| 676 | 20240119 | 094600 | 24884552000 | 174500 | 174700 | 174900 | 174400 | 5738 |
| 677 | 20240119 | 094500 | 23881440500 | 174700 | 173300 | 174800 | 173200 | 10937 |
| 678 | 20240119 | 094400 | 21977666300 | 173300 | 173000 | 173400 | 173000 | 694 |
| 679 | 20240119 | 094300 | 21857498800 | 173000 | 173300 | 173400 | 173000 | 777 |
| 680 | 20240119 | 094200 | 21722944000 | 173400 | 173600 | 173600 | 173400 | 3255 |
| 681 | 20240119 | 094100 | 21158243000 | 173600 | 173700 | 173800 | 173500 | 1641 |
| 682 | 20240119 | 094000 | 20873261700 | 173700 | 173200 | 173700 | 173000 | 4740 |
| 683 | 20240119 | 093900 | 20051141400 | 173200 | 173100 | 173300 | 173000 | 779 |
| 684 | 20240119 | 093800 | 19916259700 | 173100 | 172900 | 173200 | 172700 | 1875 |
| 685 | 20240119 | 093700 | 19591895700 | 172700 | 172400 | 172900 | 172400 | 1445 |
| 686 | 20240119 | 093600 | 19342455600 | 172400 | 172500 | 172500 | 172400 | 598 |
| 687 | 20240119 | 093500 | 19239348400 | 172500 | 172500 | 172500 | 172400 | 376 |
| 688 | 20240119 | 093400 | 19174506800 | 172400 | 172300 | 172500 | 172300 | 1115 |
| 689 | 20240119 | 093300 | 18982310800 | 172300 | 172400 | 172500 | 172300 | 783 |
| 690 | 20240119 | 093200 | 18847354100 | 172400 | 172500 | 172600 | 172400 | 334 |
| 691 | 20240119 | 093100 | 18789752800 | 172300 | 172900 | 172900 | 172300 | 1522 |
| 692 | 20240119 | 093000 | 18527175700 | 172900 | 172900 | 173200 | 172700 | 2051 |
| 693 | 20240119 | 092900 | 18172405200 | 172900 | 172900 | 173000 | 172400 | 1018 |
| 694 | 20240119 | 092800 | 17996514900 | 173000 | 173200 | 173300 | 172900 | 1407 |
| 695 | 20240119 | 092700 | 17753047200 | 173100 | 173100 | 173400 | 173000 | 1670 |
| 696 | 20240119 | 092600 | 17463803700 | 173100 | 172400 | 173400 | 172200 | 3213 |
| 697 | 20240119 | 092500 | 16908154900 | 172400 | 171900 | 172400 | 171800 | 2440 |
| 698 | 20240119 | 092400 | 16488236600 | 172000 | 172500 | 172500 | 171900 | 3040 |
| 699 | 20240119 | 092300 | 15964760700 | 172500 | 173000 | 173200 | 172400 | 2397 |
| 700 | 20240119 | 092200 | 15550985300 | 172900 | 173000 | 173200 | 172500 | 3220 |
| 701 | 20240119 | 092100 | 14994430700 | 173000 | 174100 | 174300 | 173000 | 4790 |
| 702 | 20240119 | 092000 | 14162801300 | 174300 | 173000 | 174300 | 173000 | 7656 |
| 703 | 20240119 | 091900 | 12833453900 | 173100 | 172700 | 173300 | 172700 | 4559 |
| 704 | 20240119 | 091800 | 12044433400 | 172800 | 172300 | 172800 | 172000 | 4677 |
| 705 | 20240119 | 091700 | 11237496500 | 172300 | 171200 | 172300 | 171000 | 7795 |
| 706 | 20240119 | 091600 | 9899663200 | 171200 | 171000 | 171200 | 171000 | 1225 |
| 707 | 20240119 | 091500 | 9689986100 | 171100 | 171100 | 171200 | 170900 | 1117 |
| 708 | 20240119 | 091400 | 9498908800 | 171100 | 170600 | 171300 | 170500 | 3989 |
| 709 | 20240119 | 091300 | 8816769600 | 170500 | 170600 | 170900 | 170400 | 1305 |
| 710 | 20240119 | 091200 | 8594157200 | 170600 | 170900 | 171000 | 170600 | 1627 |
| 711 | 20240119 | 091100 | 8316238200 | 170900 | 170900 | 171000 | 170800 | 490 |
| 712 | 20240119 | 091000 | 8232504200 | 171000 | 170500 | 171200 | 170300 | 3360 |
| 713 | 20240119 | 090900 | 7658538300 | 170500 | 171000 | 171100 | 170400 | 2245 |
| 714 | 20240119 | 090800 | 7275242000 | 171000 | 170700 | 171200 | 170600 | 3709 |
| 715 | 20240119 | 090700 | 6640942500 | 170800 | 170600 | 170900 | 170300 | 4148 |
| 716 | 20240119 | 090600 | 5933268700 | 170600 | 170900 | 171000 | 170500 | 2310 |
| 717 | 20240119 | 090500 | 5538849300 | 171000 | 170800 | 171400 | 170500 | 4305 |
| 718 | 20240119 | 090400 | 4802749700 | 170800 | 169600 | 170800 | 169600 | 7727 |
| 719 | 20240119 | 090300 | 3487944700 | 169700 | 169800 | 170300 | 169600 | 6112 |
| 720 | 20240119 | 090200 | 2448968200 | 169600 | 168300 | 170000 | 168300 | 6209 |
| 721 | 20240119 | 090100 | 1397727400 | 168400 | 168800 | 168800 | 168400 | 2976 |
| 722 | 20240119 | 090000 | 896192900 | 168800 | 169300 | 169400 | 168800 | 5289 |