32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 1702 |
| 3 | 20240119 | 185900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20240119 | 185800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20240119 | 185700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20240119 | 185600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20240119 | 185500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20240119 | 185400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20240119 | 185300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20240119 | 185200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20240119 | 185100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20240119 | 185000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20240119 | 184900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20240119 | 184800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20240119 | 184700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20240119 | 184600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20240119 | 184500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20240119 | 184400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20240119 | 184300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20240119 | 184200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20240119 | 184100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20240119 | 184000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20240119 | 183900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20240119 | 183800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20240119 | 183700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20240119 | 183600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20240119 | 183500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20240119 | 183400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20240119 | 183300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20240119 | 183200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20240119 | 183100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20240119 | 183000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 1702 |
| 33 | 20240119 | 182900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20240119 | 182800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20240119 | 182700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20240119 | 182600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20240119 | 182500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20240119 | 182400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20240119 | 182300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20240119 | 182200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20240119 | 182100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20240119 | 182000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20240119 | 181900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20240119 | 181800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20240119 | 181700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20240119 | 181600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20240119 | 181500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20240119 | 181400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20240119 | 181300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20240119 | 181200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20240119 | 181100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20240119 | 181000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20240119 | 180900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20240119 | 180800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20240119 | 180700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20240119 | 180600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20240119 | 180500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20240119 | 180400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20240119 | 180300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20240119 | 180200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20240119 | 180100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20240119 | 180000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 1702 |
| 63 | 20240119 | 175900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20240119 | 175800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20240119 | 175700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20240119 | 175600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20240119 | 175500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20240119 | 175400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20240119 | 175300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20240119 | 175200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20240119 | 175100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20240119 | 175000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20240119 | 174900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20240119 | 174800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20240119 | 174700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20240119 | 174600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20240119 | 174500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20240119 | 174400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20240119 | 174300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20240119 | 174200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20240119 | 174100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20240119 | 174000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20240119 | 173900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20240119 | 173800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20240119 | 173700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20240119 | 173600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20240119 | 173500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20240119 | 173400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20240119 | 173300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20240119 | 173200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20240119 | 173100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20240119 | 173000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 1702 |
| 93 | 20240119 | 172900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20240119 | 172800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20240119 | 172700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20240119 | 172600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20240119 | 172500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20240119 | 172400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20240119 | 172300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20240119 | 172200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20240119 | 172100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20240119 | 172000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20240119 | 171900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20240119 | 171800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20240119 | 171700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20240119 | 171600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20240119 | 171500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20240119 | 171400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20240119 | 171300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20240119 | 171200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20240119 | 171100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20240119 | 171000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20240119 | 170900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20240119 | 170800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20240119 | 170700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20240119 | 170600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20240119 | 170500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20240119 | 170400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20240119 | 170300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20240119 | 170200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20240119 | 170100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20240119 | 170000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 1702 |
| 123 | 20240119 | 165900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20240119 | 165800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20240119 | 165700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20240119 | 165600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20240119 | 165500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20240119 | 165400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20240119 | 165300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20240119 | 165200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20240119 | 165100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20240119 | 165000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20240119 | 164900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20240119 | 164800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20240119 | 164700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20240119 | 164600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20240119 | 164500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20240119 | 164400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20240119 | 164300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20240119 | 164200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20240119 | 164100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20240119 | 164000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20240119 | 163900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20240119 | 163800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20240119 | 163700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20240119 | 163600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20240119 | 163500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20240119 | 163400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20240119 | 163300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20240119 | 163200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20240119 | 163100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20240119 | 163000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 1702 |
| 153 | 20240119 | 162900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20240119 | 162800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20240119 | 162700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20240119 | 162600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20240119 | 162500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20240119 | 162400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20240119 | 162300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20240119 | 162200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20240119 | 162100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20240119 | 162000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20240119 | 161900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20240119 | 161800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20240119 | 161700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20240119 | 161600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20240119 | 161500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20240119 | 161400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20240119 | 161300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20240119 | 161200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20240119 | 161100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20240119 | 161000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20240119 | 160900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20240119 | 160800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20240119 | 160700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20240119 | 160600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20240119 | 160500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20240119 | 160400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20240119 | 160300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20240119 | 160200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20240119 | 160100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20240119 | 160000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 1702 |
| 183 | 20240119 | 155900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20240119 | 155800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20240119 | 155700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20240119 | 155600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20240119 | 155500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20240119 | 155400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20240119 | 155300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20240119 | 155200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20240119 | 155100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20240119 | 155000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20240119 | 154900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 194 | 20240119 | 154800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 195 | 20240119 | 154700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 196 | 20240119 | 154600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 197 | 20240119 | 154500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 198 | 20240119 | 154400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 199 | 20240119 | 154300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 200 | 20240119 | 154200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 201 | 20240119 | 154100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 202 | 20240119 | 154000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 203 | 20240119 | 153900 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 204 | 20240119 | 153800 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 205 | 20240119 | 153700 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 206 | 20240119 | 153600 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 207 | 20240119 | 153500 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 208 | 20240119 | 153400 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 209 | 20240119 | 153300 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 210 | 20240119 | 153200 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 211 | 20240119 | 153100 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 212 | 20240119 | 153000 | 5313967000 | 68700 | 68700 | 68700 | 68700 | 3404 |
| 213 | 20240119 | 152900 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 214 | 20240119 | 152800 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 215 | 20240119 | 152700 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 216 | 20240119 | 152600 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 217 | 20240119 | 152500 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 218 | 20240119 | 152400 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 219 | 20240119 | 152300 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 220 | 20240119 | 152200 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 221 | 20240119 | 152100 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 222 | 20240119 | 152000 | 5197039600 | 67900 | 67900 | 67900 | 67900 | 0 |
| 223 | 20240119 | 151900 | 5197039600 | 67900 | 68100 | 68100 | 67900 | 28 |
| 224 | 20240119 | 151800 | 5195134900 | 68100 | 68100 | 68100 | 67900 | 32 |
| 225 | 20240119 | 151700 | 5192956300 | 68000 | 68000 | 68000 | 67900 | 100 |
| 226 | 20240119 | 151600 | 5186156500 | 67900 | 67800 | 68000 | 67800 | 53 |
| 227 | 20240119 | 151500 | 5182554000 | 68000 | 67800 | 68000 | 67800 | 172 |
| 228 | 20240119 | 151400 | 5170883200 | 67900 | 67900 | 67900 | 67800 | 72 |
| 229 | 20240119 | 151300 | 5165995100 | 67900 | 67900 | 67900 | 67900 | 187 |
| 230 | 20240119 | 151200 | 5153297800 | 67800 | 67800 | 67900 | 67800 | 205 |
| 231 | 20240119 | 151100 | 5139398600 | 67700 | 67700 | 67700 | 67600 | 199 |
| 232 | 20240119 | 151000 | 5125935300 | 67600 | 67800 | 67800 | 67600 | 158 |
| 233 | 20240119 | 150900 | 5115234100 | 67900 | 67800 | 67900 | 67800 | 268 |
| 234 | 20240119 | 150800 | 5097040200 | 67900 | 67900 | 67900 | 67800 | 296 |
| 235 | 20240119 | 150700 | 5076964000 | 67900 | 67800 | 67900 | 67800 | 90 |
| 236 | 20240119 | 150600 | 5070858000 | 67900 | 67800 | 67900 | 67800 | 202 |
| 237 | 20240119 | 150500 | 5057153200 | 67800 | 67800 | 67900 | 67800 | 148 |
| 238 | 20240119 | 150400 | 5047112200 | 67900 | 67900 | 68000 | 67800 | 173 |
| 239 | 20240119 | 150300 | 5035373600 | 67800 | 67900 | 67900 | 67800 | 141 |
| 240 | 20240119 | 150200 | 5025806100 | 68000 | 67800 | 68000 | 67800 | 117 |
| 241 | 20240119 | 150100 | 5017869300 | 67900 | 67900 | 67900 | 67800 | 127 |
| 242 | 20240119 | 150000 | 5009250000 | 67800 | 68000 | 68000 | 67800 | 186 |
| 243 | 20240119 | 145900 | 4996629700 | 68000 | 67900 | 68000 | 67800 | 193 |
| 244 | 20240119 | 145800 | 4983529000 | 67900 | 67900 | 68100 | 67800 | 153 |
| 245 | 20240119 | 145700 | 4973132900 | 67900 | 67900 | 68000 | 67800 | 144 |
| 246 | 20240119 | 145600 | 4963352700 | 67800 | 68000 | 68000 | 67800 | 83 |
| 247 | 20240119 | 145500 | 4957715000 | 68000 | 67900 | 68000 | 67900 | 217 |
| 248 | 20240119 | 145400 | 4942965400 | 67900 | 68000 | 68000 | 67900 | 142 |
| 249 | 20240119 | 145300 | 4933316500 | 68100 | 68100 | 68100 | 67900 | 253 |
| 250 | 20240119 | 145200 | 4916120900 | 68100 | 68000 | 68100 | 67900 | 151 |
| 251 | 20240119 | 145100 | 4905860100 | 68000 | 68000 | 68000 | 67800 | 194 |
| 252 | 20240119 | 145000 | 4892687400 | 68000 | 67900 | 68000 | 67800 | 136 |
| 253 | 20240119 | 144900 | 4883454400 | 67900 | 67900 | 67900 | 67800 | 124 |
| 254 | 20240119 | 144800 | 4875037000 | 67800 | 67900 | 68000 | 67800 | 159 |
| 255 | 20240119 | 144700 | 4864239700 | 67800 | 67900 | 68000 | 67800 | 111 |
| 256 | 20240119 | 144600 | 4856701000 | 67900 | 67900 | 68100 | 67800 | 159 |
| 257 | 20240119 | 144500 | 4845895300 | 67900 | 67900 | 67900 | 67800 | 178 |
| 258 | 20240119 | 144400 | 4833816900 | 67900 | 67900 | 68000 | 67800 | 132 |
| 259 | 20240119 | 144300 | 4824851400 | 68000 | 68000 | 68000 | 67800 | 146 |
| 260 | 20240119 | 144200 | 4814934800 | 67900 | 67900 | 67900 | 67800 | 203 |
| 261 | 20240119 | 144100 | 4801157500 | 68000 | 67900 | 68000 | 67800 | 197 |
| 262 | 20240119 | 144000 | 4787785000 | 67900 | 67800 | 67900 | 67800 | 232 |
| 263 | 20240119 | 143900 | 4772045500 | 67900 | 67900 | 68000 | 67900 | 143 |
| 264 | 20240119 | 143800 | 4762334600 | 67900 | 67900 | 68000 | 67800 | 224 |
| 265 | 20240119 | 143700 | 4747136200 | 67900 | 67900 | 68000 | 67800 | 159 |
| 266 | 20240119 | 143600 | 4736342400 | 67900 | 67800 | 68000 | 67800 | 132 |
| 267 | 20240119 | 143500 | 4727378800 | 67800 | 67900 | 68000 | 67800 | 180 |
| 268 | 20240119 | 143400 | 4715158800 | 67900 | 67900 | 68000 | 67800 | 345 |
| 269 | 20240119 | 143300 | 4691728700 | 68000 | 67900 | 68000 | 67800 | 144 |
| 270 | 20240119 | 143200 | 4681943900 | 68000 | 67900 | 68000 | 67800 | 311 |
| 271 | 20240119 | 143100 | 4660836800 | 67800 | 67900 | 68000 | 67800 | 349 |
| 272 | 20240119 | 143000 | 4637134800 | 67900 | 67800 | 68000 | 67800 | 110 |
| 273 | 20240119 | 142900 | 4629664000 | 67800 | 67900 | 68000 | 67800 | 213 |
| 274 | 20240119 | 142800 | 4615203900 | 67900 | 68000 | 68000 | 67800 | 66 |
| 275 | 20240119 | 142700 | 4610721000 | 68000 | 67900 | 68000 | 67800 | 270 |
| 276 | 20240119 | 142600 | 4592392400 | 67900 | 67800 | 68000 | 67800 | 172 |
| 277 | 20240119 | 142500 | 4580712100 | 67800 | 67900 | 68000 | 67800 | 147 |
| 278 | 20240119 | 142400 | 4570729800 | 68000 | 67800 | 68000 | 67800 | 227 |
| 279 | 20240119 | 142300 | 4555329700 | 67900 | 67800 | 67900 | 67800 | 154 |
| 280 | 20240119 | 142200 | 4544874500 | 67900 | 67900 | 68000 | 67800 | 164 |
| 281 | 20240119 | 142100 | 4533737600 | 67900 | 67900 | 67900 | 67800 | 175 |
| 282 | 20240119 | 142000 | 4521860100 | 67800 | 68000 | 68000 | 67800 | 247 |
| 283 | 20240119 | 141900 | 4505076000 | 67900 | 67800 | 68100 | 67800 | 167 |
| 284 | 20240119 | 141800 | 4493731400 | 67800 | 67900 | 68000 | 67800 | 152 |
| 285 | 20240119 | 141700 | 4483407100 | 68000 | 67900 | 68000 | 67900 | 301 |
| 286 | 20240119 | 141600 | 4462959000 | 67900 | 68000 | 68100 | 67900 | 270 |
| 287 | 20240119 | 141500 | 4444603200 | 68000 | 67900 | 68000 | 67900 | 163 |
| 288 | 20240119 | 141400 | 4433525500 | 68000 | 68000 | 68100 | 67900 | 111 |
| 289 | 20240119 | 141300 | 4425974000 | 68000 | 68000 | 68100 | 67900 | 235 |
| 290 | 20240119 | 141200 | 4409999500 | 68000 | 67900 | 68000 | 67800 | 148 |
| 291 | 20240119 | 141100 | 4399951100 | 67900 | 68000 | 68000 | 67800 | 223 |
| 292 | 20240119 | 141000 | 4384809300 | 68000 | 68100 | 68100 | 67900 | 253 |
| 293 | 20240119 | 140900 | 4367606800 | 68100 | 68100 | 68300 | 68000 | 185 |
| 294 | 20240119 | 140800 | 4354998600 | 68000 | 68300 | 68300 | 68000 | 307 |
| 295 | 20240119 | 140700 | 4334093400 | 68200 | 68500 | 68500 | 68200 | 290 |
| 296 | 20240119 | 140600 | 4314279900 | 68400 | 68500 | 68500 | 68400 | 144 |
| 297 | 20240119 | 140500 | 4304421900 | 68500 | 68600 | 68600 | 68500 | 171 |
| 298 | 20240119 | 140400 | 4292697200 | 68600 | 68500 | 68700 | 68500 | 164 |
| 299 | 20240119 | 140300 | 4281444900 | 68600 | 68500 | 68700 | 68500 | 132 |
| 300 | 20240119 | 140200 | 4272387000 | 68600 | 68600 | 68600 | 68500 | 116 |
| 301 | 20240119 | 140100 | 4264432900 | 68600 | 68700 | 68700 | 68600 | 150 |
| 302 | 20240119 | 140000 | 4254136400 | 68600 | 68600 | 68600 | 68600 | 88 |
| 303 | 20240119 | 135900 | 4248099600 | 68600 | 68500 | 68600 | 68400 | 105 |
| 304 | 20240119 | 135800 | 4240905400 | 68600 | 68600 | 68700 | 68500 | 154 |
| 305 | 20240119 | 135700 | 4230332700 | 68600 | 68600 | 68600 | 68600 | 144 |
| 306 | 20240119 | 135600 | 4220454300 | 68600 | 68600 | 68700 | 68600 | 142 |
| 307 | 20240119 | 135500 | 4210700100 | 68700 | 68700 | 68700 | 68700 | 100 |
| 308 | 20240119 | 135400 | 4203830100 | 68700 | 68700 | 68800 | 68500 | 264 |
| 309 | 20240119 | 135300 | 4185702000 | 68700 | 68700 | 68700 | 68700 | 83 |
| 310 | 20240119 | 135200 | 4179999900 | 68600 | 68700 | 68800 | 68600 | 136 |
| 311 | 20240119 | 135100 | 4170653800 | 68700 | 68700 | 68800 | 68700 | 106 |
| 312 | 20240119 | 135000 | 4163367600 | 68700 | 68700 | 68800 | 68700 | 154 |
| 313 | 20240119 | 134900 | 4152776000 | 68800 | 68800 | 68800 | 68700 | 164 |
| 314 | 20240119 | 134800 | 4141495100 | 68800 | 68700 | 68800 | 68700 | 122 |
| 315 | 20240119 | 134700 | 4133109500 | 68800 | 68700 | 68800 | 68700 | 119 |
| 316 | 20240119 | 134600 | 4124929000 | 68700 | 68700 | 68700 | 68700 | 132 |
| 317 | 20240119 | 134500 | 4115860600 | 68700 | 68800 | 68800 | 68700 | 77 |
| 318 | 20240119 | 134400 | 4110567700 | 68800 | 68800 | 68800 | 68700 | 187 |
| 319 | 20240119 | 134300 | 4097710400 | 68700 | 68700 | 68800 | 68600 | 113 |
| 320 | 20240119 | 134200 | 4089949900 | 68700 | 68700 | 68700 | 68700 | 145 |
| 321 | 20240119 | 134100 | 4079988400 | 68700 | 68600 | 68700 | 68600 | 146 |
| 322 | 20240119 | 134000 | 4069966200 | 68700 | 68700 | 68700 | 68700 | 151 |
| 323 | 20240119 | 133900 | 4059592500 | 68600 | 68700 | 68800 | 68600 | 227 |
| 324 | 20240119 | 133800 | 4043997600 | 68600 | 68700 | 68700 | 68600 | 110 |
| 325 | 20240119 | 133700 | 4036440700 | 68600 | 68600 | 68700 | 68600 | 204 |
| 326 | 20240119 | 133600 | 4022435400 | 68600 | 68600 | 68700 | 68500 | 153 |
| 327 | 20240119 | 133500 | 4011929500 | 68600 | 68600 | 68600 | 68600 | 104 |
| 328 | 20240119 | 133400 | 4004795100 | 68500 | 68600 | 68600 | 68500 | 242 |
| 329 | 20240119 | 133300 | 3988210300 | 68600 | 68700 | 68700 | 68400 | 131 |
| 330 | 20240119 | 133200 | 3979219900 | 68700 | 68700 | 68700 | 68600 | 251 |
| 331 | 20240119 | 133100 | 3961977500 | 68700 | 68600 | 68700 | 68600 | 45 |
| 332 | 20240119 | 133000 | 3958889900 | 68600 | 68700 | 68700 | 68500 | 150 |
| 333 | 20240119 | 132900 | 3948592600 | 68700 | 68700 | 68700 | 68700 | 99 |
| 334 | 20240119 | 132800 | 3941791300 | 68700 | 68800 | 68800 | 68600 | 307 |
| 335 | 20240119 | 132700 | 3920681600 | 68800 | 68800 | 68800 | 68700 | 119 |
| 336 | 20240119 | 132600 | 3912494700 | 68700 | 68700 | 68800 | 68700 | 361 |
| 337 | 20240119 | 132500 | 3887693000 | 68800 | 68700 | 68800 | 68600 | 376 |
| 338 | 20240119 | 132400 | 3861853000 | 68700 | 68600 | 68700 | 68600 | 288 |
| 339 | 20240119 | 132300 | 3842069400 | 68700 | 68700 | 68700 | 68600 | 354 |
| 340 | 20240119 | 132200 | 3817749700 | 68600 | 68600 | 68700 | 68600 | 500 |
| 341 | 20240119 | 132100 | 3783410500 | 68700 | 68500 | 68700 | 68400 | 1322 |
| 342 | 20240119 | 132000 | 3692768100 | 68400 | 68500 | 68500 | 68400 | 211 |
| 343 | 20240119 | 131900 | 3678316400 | 68500 | 68500 | 68500 | 68300 | 114 |
| 344 | 20240119 | 131800 | 3670514900 | 68500 | 68400 | 68500 | 68400 | 352 |
| 345 | 20240119 | 131700 | 3646426800 | 68400 | 68300 | 68400 | 68300 | 105 |
| 346 | 20240119 | 131600 | 3639251100 | 68400 | 68400 | 68500 | 68300 | 310 |
| 347 | 20240119 | 131500 | 3618040200 | 68500 | 68500 | 68500 | 68300 | 112 |
| 348 | 20240119 | 131400 | 3610375500 | 68500 | 68500 | 68500 | 68400 | 160 |
| 349 | 20240119 | 131300 | 3599416700 | 68500 | 68400 | 68500 | 68300 | 730 |
| 350 | 20240119 | 131200 | 3549475200 | 68300 | 68100 | 68300 | 68100 | 1449 |
| 351 | 20240119 | 131100 | 3450510800 | 68300 | 68200 | 68300 | 68100 | 234 |
| 352 | 20240119 | 131000 | 3434537300 | 68300 | 68300 | 68300 | 68300 | 87 |
| 353 | 20240119 | 130900 | 3428595200 | 68300 | 68200 | 68300 | 68200 | 152 |
| 354 | 20240119 | 130800 | 3418221100 | 68200 | 68300 | 68300 | 68200 | 33 |
| 355 | 20240119 | 130700 | 3415970100 | 68300 | 68300 | 68300 | 68200 | 107 |
| 356 | 20240119 | 130600 | 3408664000 | 68300 | 68300 | 68300 | 68200 | 67 |
| 357 | 20240119 | 130500 | 3404089200 | 68300 | 68200 | 68300 | 68200 | 51 |
| 358 | 20240119 | 130400 | 3400610800 | 68100 | 68100 | 68300 | 68100 | 72 |
| 359 | 20240119 | 130300 | 3395698500 | 68100 | 68200 | 68300 | 68100 | 123 |
| 360 | 20240119 | 130200 | 3387308300 | 68200 | 68200 | 68300 | 68200 | 86 |
| 361 | 20240119 | 130100 | 3381437400 | 68300 | 68200 | 68300 | 68200 | 24 |
| 362 | 20240119 | 130000 | 3379800400 | 68200 | 68200 | 68300 | 68000 | 132 |
| 363 | 20240119 | 125900 | 3370793100 | 68300 | 68100 | 68300 | 68100 | 112 |
| 364 | 20240119 | 125800 | 3363148900 | 68200 | 68100 | 68200 | 68100 | 119 |
| 365 | 20240119 | 125700 | 3355040500 | 68100 | 68200 | 68200 | 68100 | 133 |
| 366 | 20240119 | 125600 | 3345972000 | 68200 | 68100 | 68200 | 68100 | 75 |
| 367 | 20240119 | 125500 | 3340859100 | 68200 | 68200 | 68200 | 68100 | 161 |
| 368 | 20240119 | 125400 | 3329882900 | 68200 | 68200 | 68200 | 68100 | 56 |
| 369 | 20240119 | 125300 | 3326064900 | 68200 | 68100 | 68200 | 68100 | 131 |
| 370 | 20240119 | 125200 | 3317136800 | 68200 | 68100 | 68200 | 68100 | 81 |
| 371 | 20240119 | 125100 | 3311613500 | 68200 | 68200 | 68200 | 68100 | 126 |
| 372 | 20240119 | 125000 | 3303022300 | 68200 | 68100 | 68200 | 68100 | 83 |
| 373 | 20240119 | 124900 | 3297361800 | 68100 | 68100 | 68200 | 68100 | 108 |
| 374 | 20240119 | 124800 | 3290003200 | 68100 | 68100 | 68200 | 68100 | 72 |
| 375 | 20240119 | 124700 | 3285093100 | 68200 | 68100 | 68200 | 68000 | 102 |
| 376 | 20240119 | 124600 | 3278146800 | 68100 | 68100 | 68200 | 68100 | 26 |
| 377 | 20240119 | 124500 | 3276374900 | 68100 | 68200 | 68200 | 68000 | 110 |
| 378 | 20240119 | 124400 | 3268876500 | 68200 | 68200 | 68200 | 68100 | 115 |
| 379 | 20240119 | 124300 | 3261040200 | 68200 | 68200 | 68200 | 68100 | 200 |
| 380 | 20240119 | 124200 | 3247404600 | 68100 | 68200 | 68200 | 68100 | 79 |
| 381 | 20240119 | 124100 | 3242021100 | 68100 | 68100 | 68200 | 68100 | 100 |
| 382 | 20240119 | 124000 | 3235202900 | 68100 | 68200 | 68200 | 68000 | 196 |
| 383 | 20240119 | 123900 | 3221862500 | 68100 | 68100 | 68200 | 68100 | 85 |
| 384 | 20240119 | 123800 | 3216071300 | 68200 | 68100 | 68200 | 68100 | 165 |
| 385 | 20240119 | 123700 | 3204822900 | 68200 | 68200 | 68200 | 68100 | 143 |
| 386 | 20240119 | 123600 | 3195071500 | 68200 | 68200 | 68200 | 68100 | 74 |
| 387 | 20240119 | 123500 | 3190025900 | 68100 | 68100 | 68200 | 68100 | 146 |
| 388 | 20240119 | 123400 | 3180075400 | 68100 | 68200 | 68200 | 68100 | 103 |
| 389 | 20240119 | 123300 | 3173052900 | 68200 | 68200 | 68200 | 68100 | 106 |
| 390 | 20240119 | 123200 | 3165824900 | 68200 | 68100 | 68200 | 68100 | 100 |
| 391 | 20240119 | 123100 | 3159012700 | 68100 | 68200 | 68200 | 68100 | 118 |
| 392 | 20240119 | 123000 | 3150965300 | 68100 | 68200 | 68200 | 68100 | 89 |
| 393 | 20240119 | 122900 | 3144897100 | 68100 | 68200 | 68300 | 68100 | 107 |
| 394 | 20240119 | 122800 | 3137597900 | 68100 | 68300 | 68300 | 68100 | 83 |
| 395 | 20240119 | 122700 | 3131937500 | 68300 | 68200 | 68300 | 68200 | 83 |
| 396 | 20240119 | 122600 | 3126270100 | 68200 | 68200 | 68200 | 68200 | 82 |
| 397 | 20240119 | 122500 | 3120677700 | 68200 | 68200 | 68300 | 68200 | 144 |
| 398 | 20240119 | 122400 | 3110855900 | 68300 | 68200 | 68300 | 68200 | 73 |
| 399 | 20240119 | 122300 | 3105871100 | 68300 | 68200 | 68300 | 68200 | 117 |
| 400 | 20240119 | 122200 | 3097883700 | 68200 | 68300 | 68300 | 68200 | 99 |
| 401 | 20240119 | 122100 | 3091123400 | 68100 | 68200 | 68300 | 68100 | 157 |
| 402 | 20240119 | 122000 | 3080418900 | 68200 | 68200 | 68200 | 68200 | 48 |
| 403 | 20240119 | 121900 | 3077145300 | 68200 | 68200 | 68200 | 68100 | 121 |
| 404 | 20240119 | 121800 | 3068894600 | 68200 | 68100 | 68200 | 68100 | 40 |
| 405 | 20240119 | 121700 | 3066167300 | 68200 | 68200 | 68200 | 68100 | 151 |
| 406 | 20240119 | 121600 | 3055874800 | 68200 | 68100 | 68200 | 68100 | 59 |
| 407 | 20240119 | 121500 | 3051851700 | 68000 | 68100 | 68200 | 68000 | 125 |
| 408 | 20240119 | 121400 | 3043333000 | 68100 | 68100 | 68100 | 68100 | 85 |
| 409 | 20240119 | 121300 | 3037544500 | 68000 | 68100 | 68200 | 68000 | 101 |
| 410 | 20240119 | 121200 | 3030664700 | 68100 | 68000 | 68100 | 68000 | 75 |
| 411 | 20240119 | 121100 | 3025558200 | 68000 | 68200 | 68200 | 68000 | 103 |
| 412 | 20240119 | 121000 | 3018543700 | 68100 | 68200 | 68200 | 68100 | 74 |
| 413 | 20240119 | 120900 | 3013500100 | 68200 | 68100 | 68200 | 68100 | 73 |
| 414 | 20240119 | 120800 | 3008521600 | 68300 | 68200 | 68300 | 68100 | 69 |
| 415 | 20240119 | 120700 | 3003819400 | 68200 | 68200 | 68300 | 68200 | 134 |
| 416 | 20240119 | 120600 | 2994675600 | 68200 | 68200 | 68300 | 68100 | 80 |
| 417 | 20240119 | 120500 | 2989219500 | 68200 | 68200 | 68200 | 68100 | 116 |
| 418 | 20240119 | 120400 | 2981310000 | 68200 | 68200 | 68200 | 68100 | 107 |
| 419 | 20240119 | 120300 | 2974013500 | 68200 | 68300 | 68300 | 68200 | 59 |
| 420 | 20240119 | 120200 | 2969987900 | 68300 | 68300 | 68300 | 68200 | 121 |
| 421 | 20240119 | 120100 | 2961728500 | 68300 | 68200 | 68300 | 68200 | 69 |
| 422 | 20240119 | 120000 | 2957018600 | 68200 | 68200 | 68300 | 68100 | 113 |
| 423 | 20240119 | 115900 | 2949308600 | 68200 | 68200 | 68300 | 68200 | 77 |
| 424 | 20240119 | 115800 | 2944055300 | 68200 | 68200 | 68300 | 68100 | 89 |
| 425 | 20240119 | 115700 | 2937984500 | 68200 | 68200 | 68200 | 68100 | 69 |
| 426 | 20240119 | 115600 | 2933279700 | 68200 | 68100 | 68200 | 68100 | 57 |
| 427 | 20240119 | 115500 | 2929396400 | 68200 | 68200 | 68200 | 68000 | 101 |
| 428 | 20240119 | 115400 | 2922519500 | 68200 | 68200 | 68300 | 68200 | 167 |
| 429 | 20240119 | 115300 | 2911128300 | 68200 | 68100 | 68200 | 68100 | 93 |
| 430 | 20240119 | 115200 | 2904790100 | 68100 | 68200 | 68200 | 68100 | 102 |
| 431 | 20240119 | 115100 | 2897838800 | 68200 | 68100 | 68200 | 68000 | 63 |
| 432 | 20240119 | 115000 | 2893543700 | 68100 | 68200 | 68200 | 68100 | 159 |
| 433 | 20240119 | 114900 | 2882701100 | 68200 | 68100 | 68200 | 68000 | 150 |
| 434 | 20240119 | 114800 | 2872484400 | 68200 | 68200 | 68200 | 68100 | 75 |
| 435 | 20240119 | 114700 | 2867375300 | 68100 | 68100 | 68200 | 68100 | 74 |
| 436 | 20240119 | 114600 | 2862330800 | 68100 | 68100 | 68200 | 68000 | 102 |
| 437 | 20240119 | 114500 | 2855382900 | 68200 | 68100 | 68200 | 68100 | 61 |
| 438 | 20240119 | 114400 | 2851227900 | 68100 | 68100 | 68200 | 68100 | 126 |
| 439 | 20240119 | 114300 | 2842646900 | 68100 | 68200 | 68200 | 68100 | 63 |
| 440 | 20240119 | 114200 | 2838352000 | 68200 | 68200 | 68200 | 68000 | 88 |
| 441 | 20240119 | 114100 | 2832354800 | 68200 | 68300 | 68300 | 68200 | 84 |
| 442 | 20240119 | 114000 | 2826623200 | 68100 | 68100 | 68300 | 68100 | 67 |
| 443 | 20240119 | 113900 | 2822053300 | 68200 | 68300 | 68300 | 68200 | 95 |
| 444 | 20240119 | 113800 | 2815565400 | 68300 | 68100 | 68300 | 68100 | 83 |
| 445 | 20240119 | 113700 | 2809902900 | 68200 | 68200 | 68300 | 68100 | 82 |
| 446 | 20240119 | 113600 | 2804310300 | 68200 | 68100 | 68300 | 68000 | 193 |
| 447 | 20240119 | 113500 | 2791164300 | 68200 | 68200 | 68300 | 68200 | 82 |
| 448 | 20240119 | 113400 | 2785569600 | 68300 | 68200 | 68300 | 68200 | 144 |
| 449 | 20240119 | 113300 | 2775742800 | 68200 | 68100 | 68300 | 68100 | 94 |
| 450 | 20240119 | 113200 | 2769332700 | 68100 | 68100 | 68200 | 68100 | 117 |
| 451 | 20240119 | 113100 | 2761356500 | 68100 | 68100 | 68200 | 68000 | 78 |
| 452 | 20240119 | 113000 | 2756041800 | 68100 | 68200 | 68200 | 68100 | 150 |
| 453 | 20240119 | 112900 | 2745817300 | 68200 | 68200 | 68300 | 68100 | 85 |
| 454 | 20240119 | 112800 | 2740017600 | 68200 | 68300 | 68300 | 68200 | 77 |
| 455 | 20240119 | 112700 | 2734758900 | 68300 | 68100 | 68300 | 68100 | 391 |
| 456 | 20240119 | 112600 | 2708088000 | 68100 | 68200 | 68200 | 68100 | 111 |
| 457 | 20240119 | 112500 | 2700519500 | 68200 | 68100 | 68200 | 68100 | 79 |
| 458 | 20240119 | 112400 | 2695133300 | 68200 | 68000 | 68200 | 68000 | 182 |
| 459 | 20240119 | 112300 | 2682734300 | 68000 | 68100 | 68100 | 68000 | 110 |
| 460 | 20240119 | 112200 | 2675244200 | 68100 | 68100 | 68100 | 68000 | 147 |
| 461 | 20240119 | 112100 | 2665237100 | 68000 | 68100 | 68100 | 68000 | 54 |
| 462 | 20240119 | 112000 | 2661560800 | 68100 | 67900 | 68100 | 67800 | 133 |
| 463 | 20240119 | 111900 | 2652515900 | 67900 | 68000 | 68100 | 67900 | 100 |
| 464 | 20240119 | 111800 | 2645713200 | 68000 | 67800 | 68100 | 67800 | 100 |
| 465 | 20240119 | 111700 | 2638909000 | 67900 | 68100 | 68100 | 67900 | 101 |
| 466 | 20240119 | 111600 | 2632040100 | 68100 | 68100 | 68100 | 68000 | 126 |
| 467 | 20240119 | 111500 | 2623465300 | 68100 | 68000 | 68100 | 67900 | 94 |
| 468 | 20240119 | 111400 | 2617075600 | 68100 | 68000 | 68100 | 67900 | 43 |
| 469 | 20240119 | 111300 | 2614150700 | 68000 | 67900 | 68000 | 67900 | 109 |
| 470 | 20240119 | 111200 | 2606741600 | 67900 | 68000 | 68000 | 67900 | 100 |
| 471 | 20240119 | 111100 | 2599943900 | 68000 | 67900 | 68100 | 67900 | 325 |
| 472 | 20240119 | 111000 | 2577847000 | 68000 | 67900 | 68000 | 67800 | 418 |
| 473 | 20240119 | 110900 | 2549428400 | 68000 | 67900 | 68000 | 67800 | 132 |
| 474 | 20240119 | 110800 | 2540464400 | 68000 | 68000 | 68000 | 67800 | 115 |
| 475 | 20240119 | 110700 | 2532649100 | 67900 | 67900 | 68000 | 67800 | 88 |
| 476 | 20240119 | 110600 | 2526672700 | 68000 | 67900 | 68000 | 67800 | 104 |
| 477 | 20240119 | 110500 | 2519611400 | 67900 | 67800 | 67900 | 67800 | 141 |
| 478 | 20240119 | 110400 | 2510044800 | 67800 | 67900 | 67900 | 67800 | 129 |
| 479 | 20240119 | 110300 | 2501287900 | 67800 | 67900 | 67900 | 67800 | 101 |
| 480 | 20240119 | 110200 | 2494432500 | 67900 | 67900 | 67900 | 67800 | 75 |
| 481 | 20240119 | 110100 | 2489343900 | 67800 | 67800 | 67900 | 67800 | 92 |
| 482 | 20240119 | 110000 | 2483101900 | 67900 | 67900 | 67900 | 67800 | 65 |
| 483 | 20240119 | 105900 | 2478691800 | 67900 | 67900 | 67900 | 67800 | 97 |
| 484 | 20240119 | 105800 | 2472106700 | 67900 | 67900 | 68000 | 67800 | 175 |
| 485 | 20240119 | 105700 | 2460223900 | 67900 | 67900 | 68000 | 67800 | 85 |
| 486 | 20240119 | 105600 | 2454451900 | 67900 | 67900 | 67900 | 67800 | 50 |
| 487 | 20240119 | 105500 | 2451060000 | 68000 | 67800 | 68000 | 67800 | 117 |
| 488 | 20240119 | 105400 | 2443108000 | 67800 | 67900 | 68000 | 67800 | 109 |
| 489 | 20240119 | 105300 | 2435714100 | 68000 | 67900 | 68000 | 67800 | 89 |
| 490 | 20240119 | 105200 | 2429669600 | 67800 | 68000 | 68000 | 67800 | 37 |
| 491 | 20240119 | 105100 | 2427156500 | 67900 | 68000 | 68000 | 67900 | 140 |
| 492 | 20240119 | 105000 | 2417641700 | 68000 | 67900 | 68000 | 67800 | 107 |
| 493 | 20240119 | 104900 | 2410373700 | 67900 | 67900 | 68000 | 67900 | 196 |
| 494 | 20240119 | 104800 | 2397055800 | 68000 | 67900 | 68000 | 67900 | 216 |
| 495 | 20240119 | 104700 | 2382383300 | 67900 | 67900 | 68000 | 67900 | 212 |
| 496 | 20240119 | 104600 | 2367976100 | 67900 | 68000 | 68000 | 67900 | 56 |
| 497 | 20240119 | 104500 | 2364169800 | 67900 | 68000 | 68000 | 67800 | 120 |
| 498 | 20240119 | 104400 | 2356015900 | 68000 | 67900 | 68000 | 67800 | 415 |
| 499 | 20240119 | 104300 | 2327817600 | 67900 | 67800 | 67900 | 67800 | 165 |
| 500 | 20240119 | 104200 | 2316621900 | 67900 | 67800 | 67900 | 67800 | 24 |
| 501 | 20240119 | 104100 | 2314993400 | 67900 | 67900 | 67900 | 67800 | 134 |
| 502 | 20240119 | 104000 | 2305899300 | 67800 | 67800 | 67800 | 67800 | 51 |
| 503 | 20240119 | 103900 | 2302441500 | 67700 | 67800 | 67900 | 67700 | 135 |
| 504 | 20240119 | 103800 | 2293281500 | 67800 | 67900 | 67900 | 67800 | 52 |
| 505 | 20240119 | 103700 | 2289754700 | 67800 | 67700 | 67900 | 67700 | 139 |
| 506 | 20240119 | 103600 | 2280326300 | 67900 | 67800 | 67900 | 67800 | 123 |
| 507 | 20240119 | 103500 | 2271982800 | 67900 | 67900 | 67900 | 67700 | 103 |
| 508 | 20240119 | 103400 | 2264996100 | 67900 | 67600 | 67900 | 67600 | 103 |
| 509 | 20240119 | 103300 | 2258015700 | 67800 | 67700 | 67900 | 67600 | 262 |
| 510 | 20240119 | 103200 | 2240280300 | 67700 | 67800 | 67800 | 67600 | 182 |
| 511 | 20240119 | 103100 | 2227951800 | 67700 | 67800 | 67800 | 67700 | 25 |
| 512 | 20240119 | 103000 | 2226258300 | 67800 | 67700 | 67800 | 67600 | 146 |
| 513 | 20240119 | 102900 | 2216364600 | 67700 | 67800 | 67800 | 67500 | 49 |
| 514 | 20240119 | 102800 | 2213050200 | 67700 | 67700 | 67800 | 67600 | 203 |
| 515 | 20240119 | 102700 | 2199305500 | 67700 | 67600 | 67800 | 67600 | 16 |
| 516 | 20240119 | 102600 | 2198223000 | 67600 | 67700 | 67800 | 67600 | 340 |
| 517 | 20240119 | 102500 | 2175208300 | 67700 | 67700 | 67700 | 67600 | 175 |
| 518 | 20240119 | 102400 | 2163363200 | 67700 | 67600 | 67700 | 67600 | 39 |
| 519 | 20240119 | 102300 | 2160724200 | 67700 | 67700 | 67700 | 67600 | 101 |
| 520 | 20240119 | 102200 | 2153890300 | 67600 | 67500 | 67700 | 67500 | 200 |
| 521 | 20240119 | 102100 | 2140371900 | 67700 | 67500 | 67700 | 67500 | 130 |
| 522 | 20240119 | 102000 | 2131585000 | 67700 | 67600 | 67800 | 67600 | 97 |
| 523 | 20240119 | 101900 | 2125019000 | 67700 | 67700 | 67800 | 67600 | 94 |
| 524 | 20240119 | 101800 | 2118658000 | 67700 | 67700 | 67800 | 67600 | 124 |
| 525 | 20240119 | 101700 | 2110262000 | 67800 | 67700 | 67800 | 67700 | 82 |
| 526 | 20240119 | 101600 | 2104708100 | 67800 | 67700 | 67800 | 67600 | 121 |
| 527 | 20240119 | 101500 | 2096513200 | 67600 | 67600 | 67700 | 67600 | 66 |
| 528 | 20240119 | 101400 | 2092049600 | 67700 | 67600 | 67700 | 67600 | 196 |
| 529 | 20240119 | 101300 | 2078786000 | 67600 | 67500 | 67700 | 67500 | 633 |
| 530 | 20240119 | 101200 | 2036003800 | 67500 | 67500 | 67600 | 67400 | 110 |
| 531 | 20240119 | 101100 | 2028575500 | 67400 | 67600 | 67600 | 67400 | 29 |
| 532 | 20240119 | 101000 | 2026620200 | 67600 | 67500 | 67700 | 67500 | 173 |
| 533 | 20240119 | 100900 | 2014923600 | 67500 | 67400 | 67500 | 67300 | 164 |
| 534 | 20240119 | 100800 | 2003864200 | 67400 | 67500 | 67500 | 67300 | 76 |
| 535 | 20240119 | 100700 | 1998743400 | 67300 | 67400 | 67400 | 67300 | 25 |
| 536 | 20240119 | 100600 | 1997059300 | 67400 | 67700 | 67700 | 67300 | 446 |
| 537 | 20240119 | 100500 | 1966976700 | 67600 | 67700 | 67700 | 67500 | 106 |
| 538 | 20240119 | 100400 | 1959811700 | 67600 | 67900 | 68000 | 67600 | 588 |
| 539 | 20240119 | 100300 | 1919933000 | 68000 | 68100 | 68200 | 68000 | 578 |
| 540 | 20240119 | 100200 | 1880615200 | 68200 | 68200 | 68200 | 68000 | 134 |
| 541 | 20240119 | 100100 | 1871486000 | 68200 | 68100 | 68300 | 68100 | 425 |
| 542 | 20240119 | 100000 | 1842500500 | 68200 | 68000 | 68200 | 68000 | 1152 |
| 543 | 20240119 | 095900 | 1764007700 | 68100 | 68000 | 68100 | 68000 | 458 |
| 544 | 20240119 | 095800 | 1732856300 | 67900 | 67800 | 68000 | 67800 | 156 |
| 545 | 20240119 | 095700 | 1722260500 | 67900 | 67900 | 67900 | 67800 | 122 |
| 546 | 20240119 | 095600 | 1713980900 | 67900 | 67900 | 67900 | 67800 | 93 |
| 547 | 20240119 | 095500 | 1707670100 | 67800 | 67800 | 67900 | 67800 | 68 |
| 548 | 20240119 | 095400 | 1703059600 | 67800 | 67900 | 67900 | 67800 | 433 |
| 549 | 20240119 | 095300 | 1673672900 | 67800 | 67800 | 67900 | 67800 | 259 |
| 550 | 20240119 | 095200 | 1656094700 | 67800 | 67900 | 67900 | 67800 | 71 |
| 551 | 20240119 | 095100 | 1651275400 | 67800 | 67900 | 67900 | 67800 | 67 |
| 552 | 20240119 | 095000 | 1646730500 | 67900 | 68000 | 68000 | 67700 | 514 |
| 553 | 20240119 | 094900 | 1611843700 | 68000 | 68000 | 68000 | 67900 | 164 |
| 554 | 20240119 | 094800 | 1600701000 | 68000 | 67800 | 68000 | 67800 | 431 |
| 555 | 20240119 | 094700 | 1571397200 | 67900 | 67700 | 68000 | 67700 | 549 |
| 556 | 20240119 | 094600 | 1534141800 | 67800 | 67800 | 67800 | 67700 | 52 |
| 557 | 20240119 | 094500 | 1530618400 | 67800 | 67700 | 67800 | 67700 | 174 |
| 558 | 20240119 | 094400 | 1518825900 | 67800 | 67800 | 67800 | 67700 | 169 |
| 559 | 20240119 | 094300 | 1507373700 | 67700 | 67800 | 67800 | 67700 | 72 |
| 560 | 20240119 | 094200 | 1502494400 | 67800 | 67800 | 67800 | 67600 | 290 |
| 561 | 20240119 | 094100 | 1482846000 | 67800 | 67700 | 67800 | 67700 | 164 |
| 562 | 20240119 | 094000 | 1471732100 | 67800 | 67600 | 67800 | 67600 | 94 |
| 563 | 20240119 | 093900 | 1465371800 | 67700 | 67700 | 67700 | 67600 | 181 |
| 564 | 20240119 | 093800 | 1453127900 | 67700 | 67900 | 67900 | 67700 | 434 |
| 565 | 20240119 | 093700 | 1423698000 | 67900 | 67900 | 67900 | 67800 | 92 |
| 566 | 20240119 | 093600 | 1417454700 | 67800 | 67900 | 67900 | 67800 | 126 |
| 567 | 20240119 | 093500 | 1408906100 | 67900 | 67800 | 68000 | 67800 | 336 |
| 568 | 20240119 | 093400 | 1386085200 | 67800 | 67600 | 67800 | 67600 | 211 |
| 569 | 20240119 | 093300 | 1371804800 | 67700 | 67700 | 67700 | 67600 | 103 |
| 570 | 20240119 | 093200 | 1364832900 | 67700 | 67600 | 67800 | 67600 | 228 |
| 571 | 20240119 | 093100 | 1349387500 | 67700 | 67800 | 68000 | 67600 | 114 |
| 572 | 20240119 | 093000 | 1341657700 | 67800 | 67600 | 67900 | 67600 | 152 |
| 573 | 20240119 | 092900 | 1331353300 | 67800 | 68000 | 68000 | 67800 | 234 |
| 574 | 20240119 | 092800 | 1315460600 | 68000 | 68000 | 68100 | 67900 | 291 |
| 575 | 20240119 | 092700 | 1295666500 | 68100 | 67900 | 68100 | 67900 | 620 |
| 576 | 20240119 | 092600 | 1253503400 | 67900 | 68000 | 68000 | 67900 | 598 |
| 577 | 20240119 | 092500 | 1212859100 | 68000 | 67900 | 68000 | 67900 | 462 |
| 578 | 20240119 | 092400 | 1181462300 | 67800 | 67800 | 67900 | 67800 | 411 |
| 579 | 20240119 | 092300 | 1153575600 | 67800 | 67800 | 67900 | 67500 | 375 |
| 580 | 20240119 | 092200 | 1128156700 | 67800 | 67900 | 68000 | 67800 | 490 |
| 581 | 20240119 | 092100 | 1094860300 | 68000 | 67800 | 68000 | 67800 | 440 |
| 582 | 20240119 | 092000 | 1064979800 | 67900 | 67800 | 67900 | 67800 | 423 |
| 583 | 20240119 | 091900 | 1036286700 | 67800 | 67800 | 67900 | 67400 | 941 |
| 584 | 20240119 | 091800 | 972440600 | 67800 | 67200 | 67800 | 67200 | 885 |
| 585 | 20240119 | 091700 | 912475800 | 67100 | 67700 | 67800 | 67100 | 291 |
| 586 | 20240119 | 091600 | 892789500 | 67700 | 67300 | 67700 | 67300 | 2766 |
| 587 | 20240119 | 091500 | 705977500 | 67200 | 67300 | 67400 | 67200 | 624 |
| 588 | 20240119 | 091400 | 663950400 | 67200 | 67100 | 67200 | 67100 | 501 |
| 589 | 20240119 | 091300 | 630294200 | 67100 | 67100 | 67200 | 67100 | 123 |
| 590 | 20240119 | 091200 | 622040500 | 67200 | 67100 | 67300 | 67000 | 334 |
| 591 | 20240119 | 091100 | 599599500 | 67000 | 66900 | 67000 | 66900 | 77 |
| 592 | 20240119 | 091000 | 594446500 | 66900 | 67200 | 67200 | 66900 | 345 |
| 593 | 20240119 | 090900 | 571309200 | 67200 | 67200 | 67300 | 67200 | 306 |
| 594 | 20240119 | 090800 | 550744000 | 67100 | 67300 | 67300 | 67100 | 196 |
| 595 | 20240119 | 090700 | 537554000 | 67400 | 66900 | 67500 | 66900 | 2372 |
| 596 | 20240119 | 090600 | 377989500 | 67000 | 67200 | 67200 | 66900 | 89 |
| 597 | 20240119 | 090500 | 372023900 | 67200 | 66800 | 67300 | 66800 | 1852 |
| 598 | 20240119 | 090400 | 247756900 | 66800 | 67000 | 67000 | 66800 | 152 |
| 599 | 20240119 | 090300 | 237585400 | 67000 | 66600 | 67100 | 66600 | 1541 |
| 600 | 20240119 | 090200 | 134583700 | 66700 | 66200 | 66700 | 66200 | 928 |
| 601 | 20240119 | 090100 | 72938200 | 66200 | 65800 | 66200 | 65800 | 295 |
| 602 | 20240119 | 090000 | 53464500 | 66000 | 65900 | 66100 | 65800 | 811 |