30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 2125 |
| 3 | 20240119 | 182900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 4 | 20240119 | 182800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 5 | 20240119 | 182700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 6 | 20240119 | 182600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 7 | 20240119 | 182500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 8 | 20240119 | 182400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 9 | 20240119 | 182300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 10 | 20240119 | 182200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 11 | 20240119 | 182100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 12 | 20240119 | 182000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 13 | 20240119 | 181900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 14 | 20240119 | 181800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 15 | 20240119 | 181700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 16 | 20240119 | 181600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 17 | 20240119 | 181500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 18 | 20240119 | 181400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 19 | 20240119 | 181300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 20 | 20240119 | 181200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 21 | 20240119 | 181100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 22 | 20240119 | 181000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 23 | 20240119 | 180900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 24 | 20240119 | 180800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 25 | 20240119 | 180700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 26 | 20240119 | 180600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 27 | 20240119 | 180500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 28 | 20240119 | 180400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 29 | 20240119 | 180300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 30 | 20240119 | 180200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 31 | 20240119 | 180100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 32 | 20240119 | 180000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 2125 |
| 33 | 20240119 | 175900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 34 | 20240119 | 175800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 35 | 20240119 | 175700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 36 | 20240119 | 175600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 37 | 20240119 | 175500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 38 | 20240119 | 175400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 39 | 20240119 | 175300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 40 | 20240119 | 175200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 41 | 20240119 | 175100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 42 | 20240119 | 175000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 43 | 20240119 | 174900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 44 | 20240119 | 174800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 45 | 20240119 | 174700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 46 | 20240119 | 174600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 47 | 20240119 | 174500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 48 | 20240119 | 174400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 49 | 20240119 | 174300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 50 | 20240119 | 174200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 51 | 20240119 | 174100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 52 | 20240119 | 174000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 53 | 20240119 | 173900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 54 | 20240119 | 173800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 55 | 20240119 | 173700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 56 | 20240119 | 173600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 57 | 20240119 | 173500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 58 | 20240119 | 173400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 59 | 20240119 | 173300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 60 | 20240119 | 173200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 61 | 20240119 | 173100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 62 | 20240119 | 173000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 2125 |
| 63 | 20240119 | 172900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 64 | 20240119 | 172800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 65 | 20240119 | 172700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 66 | 20240119 | 172600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 67 | 20240119 | 172500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 68 | 20240119 | 172400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 69 | 20240119 | 172300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 70 | 20240119 | 172200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 71 | 20240119 | 172100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 72 | 20240119 | 172000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 73 | 20240119 | 171900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 74 | 20240119 | 171800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 75 | 20240119 | 171700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 76 | 20240119 | 171600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 77 | 20240119 | 171500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 78 | 20240119 | 171400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 79 | 20240119 | 171300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 80 | 20240119 | 171200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 81 | 20240119 | 171100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 82 | 20240119 | 171000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 83 | 20240119 | 170900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 84 | 20240119 | 170800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 85 | 20240119 | 170700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 86 | 20240119 | 170600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 87 | 20240119 | 170500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 88 | 20240119 | 170400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 89 | 20240119 | 170300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 90 | 20240119 | 170200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 91 | 20240119 | 170100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 92 | 20240119 | 170000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 2125 |
| 93 | 20240119 | 165900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 94 | 20240119 | 165800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 95 | 20240119 | 165700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 96 | 20240119 | 165600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 97 | 20240119 | 165500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 98 | 20240119 | 165400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 99 | 20240119 | 165300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 100 | 20240119 | 165200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 101 | 20240119 | 165100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 102 | 20240119 | 165000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 103 | 20240119 | 164900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 104 | 20240119 | 164800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 105 | 20240119 | 164700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 106 | 20240119 | 164600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 107 | 20240119 | 164500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 108 | 20240119 | 164400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 109 | 20240119 | 164300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 110 | 20240119 | 164200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 111 | 20240119 | 164100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 112 | 20240119 | 164000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 113 | 20240119 | 163900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 114 | 20240119 | 163800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 115 | 20240119 | 163700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 116 | 20240119 | 163600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 117 | 20240119 | 163500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 118 | 20240119 | 163400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 119 | 20240119 | 163300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 120 | 20240119 | 163200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 121 | 20240119 | 163100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 122 | 20240119 | 163000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 2125 |
| 123 | 20240119 | 162900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 124 | 20240119 | 162800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 125 | 20240119 | 162700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 126 | 20240119 | 162600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 127 | 20240119 | 162500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 128 | 20240119 | 162400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 129 | 20240119 | 162300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 130 | 20240119 | 162200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 131 | 20240119 | 162100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 132 | 20240119 | 162000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 133 | 20240119 | 161900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 134 | 20240119 | 161800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 135 | 20240119 | 161700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 136 | 20240119 | 161600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 137 | 20240119 | 161500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 138 | 20240119 | 161400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 139 | 20240119 | 161300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 140 | 20240119 | 161200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 141 | 20240119 | 161100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 142 | 20240119 | 161000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 143 | 20240119 | 160900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 144 | 20240119 | 160800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 145 | 20240119 | 160700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 146 | 20240119 | 160600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 147 | 20240119 | 160500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 148 | 20240119 | 160400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 149 | 20240119 | 160300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 150 | 20240119 | 160200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 151 | 20240119 | 160100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 152 | 20240119 | 160000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 2125 |
| 153 | 20240119 | 155900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 154 | 20240119 | 155800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 155 | 20240119 | 155700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 156 | 20240119 | 155600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 157 | 20240119 | 155500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 158 | 20240119 | 155400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 159 | 20240119 | 155300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 160 | 20240119 | 155200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 161 | 20240119 | 155100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 162 | 20240119 | 155000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 163 | 20240119 | 154900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 164 | 20240119 | 154800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 165 | 20240119 | 154700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 166 | 20240119 | 154600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 167 | 20240119 | 154500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 168 | 20240119 | 154400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 169 | 20240119 | 154300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 170 | 20240119 | 154200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 171 | 20240119 | 154100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 172 | 20240119 | 154000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 173 | 20240119 | 153900 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 174 | 20240119 | 153800 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 175 | 20240119 | 153700 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 176 | 20240119 | 153600 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 177 | 20240119 | 153500 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 178 | 20240119 | 153400 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 179 | 20240119 | 153300 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 180 | 20240119 | 153200 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 181 | 20240119 | 153100 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 0 |
| 182 | 20240119 | 153000 | 5984952900 | 79100 | 79100 | 79100 | 79100 | 4250 |
| 183 | 20240119 | 152900 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 184 | 20240119 | 152800 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 185 | 20240119 | 152700 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 186 | 20240119 | 152600 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 187 | 20240119 | 152500 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 188 | 20240119 | 152400 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 189 | 20240119 | 152300 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 190 | 20240119 | 152200 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 191 | 20240119 | 152100 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 192 | 20240119 | 152000 | 5816865400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 193 | 20240119 | 151900 | 5816865400 | 79500 | 79500 | 79600 | 79200 | 126 |
| 194 | 20240119 | 151800 | 5806854900 | 79500 | 79300 | 79500 | 79100 | 639 |
| 195 | 20240119 | 151700 | 5756126400 | 79100 | 79200 | 79400 | 79000 | 412 |
| 196 | 20240119 | 151600 | 5723506700 | 79000 | 79000 | 79200 | 79000 | 381 |
| 197 | 20240119 | 151500 | 5693384400 | 79000 | 79000 | 79300 | 78900 | 432 |
| 198 | 20240119 | 151400 | 5659198600 | 79200 | 79200 | 79300 | 78900 | 364 |
| 199 | 20240119 | 151300 | 5630444600 | 79000 | 79200 | 79200 | 78900 | 459 |
| 200 | 20240119 | 151200 | 5594149200 | 79000 | 79100 | 79100 | 79000 | 244 |
| 201 | 20240119 | 151100 | 5574863200 | 79100 | 79100 | 79100 | 78900 | 372 |
| 202 | 20240119 | 151000 | 5545474400 | 79100 | 79100 | 79100 | 79000 | 287 |
| 203 | 20240119 | 150900 | 5522800900 | 79100 | 79100 | 79100 | 79000 | 264 |
| 204 | 20240119 | 150800 | 5501942400 | 79000 | 79100 | 79300 | 79000 | 300 |
| 205 | 20240119 | 150700 | 5478204000 | 79200 | 79100 | 79300 | 79100 | 448 |
| 206 | 20240119 | 150600 | 5442762700 | 79100 | 78900 | 79100 | 78900 | 253 |
| 207 | 20240119 | 150500 | 5422776400 | 79000 | 78800 | 79000 | 78700 | 616 |
| 208 | 20240119 | 150400 | 5374147200 | 78700 | 78900 | 79000 | 78700 | 268 |
| 209 | 20240119 | 150300 | 5353033500 | 78900 | 78900 | 79000 | 78700 | 578 |
| 210 | 20240119 | 150200 | 5307436400 | 78900 | 78900 | 78900 | 78800 | 362 |
| 211 | 20240119 | 150100 | 5278909000 | 78900 | 78800 | 78900 | 78800 | 310 |
| 212 | 20240119 | 150000 | 5254477500 | 78900 | 78700 | 78900 | 78600 | 334 |
| 213 | 20240119 | 145900 | 5228162100 | 78600 | 78700 | 78900 | 78600 | 861 |
| 214 | 20240119 | 145800 | 5160384900 | 78800 | 78700 | 78800 | 78600 | 234 |
| 215 | 20240119 | 145700 | 5141979800 | 78800 | 78700 | 78800 | 78700 | 186 |
| 216 | 20240119 | 145600 | 5127337600 | 78700 | 78800 | 78900 | 78700 | 421 |
| 217 | 20240119 | 145500 | 5094175400 | 78700 | 78800 | 78900 | 78600 | 384 |
| 218 | 20240119 | 145400 | 5063927500 | 78800 | 78700 | 78800 | 78600 | 366 |
| 219 | 20240119 | 145300 | 5035122700 | 78800 | 78700 | 78900 | 78700 | 211 |
| 220 | 20240119 | 145200 | 5018514500 | 78800 | 78600 | 78800 | 78600 | 630 |
| 221 | 20240119 | 145100 | 4968945400 | 78500 | 78700 | 78800 | 78500 | 288 |
| 222 | 20240119 | 145000 | 4946306600 | 78600 | 78500 | 78700 | 78400 | 337 |
| 223 | 20240119 | 144900 | 4919830100 | 78600 | 78500 | 78700 | 78400 | 270 |
| 224 | 20240119 | 144800 | 4898639100 | 78400 | 78400 | 78800 | 78400 | 830 |
| 225 | 20240119 | 144700 | 4833447900 | 78500 | 78600 | 78700 | 78500 | 494 |
| 226 | 20240119 | 144600 | 4794644300 | 78700 | 78600 | 78700 | 78600 | 562 |
| 227 | 20240119 | 144500 | 4750462100 | 78600 | 78700 | 78700 | 78600 | 317 |
| 228 | 20240119 | 144400 | 4725544000 | 78700 | 78500 | 78700 | 78400 | 567 |
| 229 | 20240119 | 144300 | 4680997000 | 78600 | 78500 | 78700 | 78500 | 928 |
| 230 | 20240119 | 144200 | 4608138100 | 78400 | 78500 | 78700 | 78400 | 408 |
| 231 | 20240119 | 144100 | 4576111800 | 78500 | 78500 | 78600 | 78500 | 343 |
| 232 | 20240119 | 144000 | 4549178100 | 78600 | 78500 | 78600 | 78500 | 113 |
| 233 | 20240119 | 143900 | 4540307200 | 78600 | 78500 | 78600 | 78500 | 422 |
| 234 | 20240119 | 143800 | 4507158000 | 78600 | 78500 | 78600 | 78500 | 258 |
| 235 | 20240119 | 143700 | 4486894800 | 78500 | 78500 | 78600 | 78400 | 847 |
| 236 | 20240119 | 143600 | 4420432400 | 78500 | 78500 | 78500 | 78300 | 241 |
| 237 | 20240119 | 143500 | 4401538300 | 78500 | 78300 | 78500 | 78300 | 315 |
| 238 | 20240119 | 143400 | 4376857300 | 78400 | 78400 | 78500 | 78300 | 393 |
| 239 | 20240119 | 143300 | 4346047400 | 78400 | 78400 | 78500 | 78400 | 285 |
| 240 | 20240119 | 143200 | 4323685100 | 78500 | 78500 | 78600 | 78500 | 740 |
| 241 | 20240119 | 143100 | 4265578500 | 78500 | 78600 | 78600 | 78500 | 261 |
| 242 | 20240119 | 143000 | 4245076200 | 78600 | 78600 | 78700 | 78600 | 370 |
| 243 | 20240119 | 142900 | 4215991900 | 78600 | 78600 | 78700 | 78600 | 412 |
| 244 | 20240119 | 142800 | 4183606400 | 78600 | 78500 | 78800 | 78500 | 510 |
| 245 | 20240119 | 142700 | 4143520900 | 78500 | 78600 | 78700 | 78500 | 399 |
| 246 | 20240119 | 142600 | 4112160600 | 78600 | 78600 | 78600 | 78500 | 506 |
| 247 | 20240119 | 142500 | 4072400000 | 78600 | 78700 | 78700 | 78600 | 440 |
| 248 | 20240119 | 142400 | 4037813900 | 78600 | 78600 | 78700 | 78600 | 427 |
| 249 | 20240119 | 142300 | 4004244600 | 78700 | 78700 | 78700 | 78600 | 299 |
| 250 | 20240119 | 142200 | 3980738500 | 78600 | 78700 | 78700 | 78600 | 622 |
| 251 | 20240119 | 142100 | 3931827800 | 78700 | 78800 | 78900 | 78700 | 346 |
| 252 | 20240119 | 142000 | 3904576500 | 78900 | 78600 | 78900 | 78600 | 387 |
| 253 | 20240119 | 141900 | 3874086600 | 78600 | 78800 | 78800 | 78600 | 1403 |
| 254 | 20240119 | 141800 | 3763667500 | 78800 | 78600 | 78800 | 78600 | 319 |
| 255 | 20240119 | 141700 | 3738557900 | 78600 | 78700 | 78800 | 78600 | 395 |
| 256 | 20240119 | 141600 | 3707470300 | 78700 | 78700 | 78900 | 78700 | 399 |
| 257 | 20240119 | 141500 | 3676062300 | 78800 | 78800 | 78900 | 78700 | 347 |
| 258 | 20240119 | 141400 | 3648718800 | 78800 | 78800 | 78900 | 78800 | 293 |
| 259 | 20240119 | 141300 | 3625630000 | 78700 | 78600 | 78800 | 78600 | 607 |
| 260 | 20240119 | 141200 | 3577849200 | 78600 | 78700 | 78700 | 78600 | 369 |
| 261 | 20240119 | 141100 | 3548828500 | 78700 | 78700 | 78700 | 78600 | 334 |
| 262 | 20240119 | 141000 | 3522547300 | 78700 | 78600 | 78900 | 78500 | 343 |
| 263 | 20240119 | 140900 | 3495552900 | 78500 | 78700 | 78700 | 78500 | 544 |
| 264 | 20240119 | 140800 | 3452810900 | 78700 | 78700 | 78800 | 78600 | 417 |
| 265 | 20240119 | 140700 | 3420016300 | 78700 | 78800 | 78800 | 78700 | 299 |
| 266 | 20240119 | 140600 | 3396479200 | 78800 | 78600 | 78900 | 78600 | 260 |
| 267 | 20240119 | 140500 | 3376013200 | 78800 | 78900 | 79000 | 78600 | 1491 |
| 268 | 20240119 | 140400 | 3258649200 | 78900 | 78800 | 78900 | 78700 | 738 |
| 269 | 20240119 | 140300 | 3200488300 | 78800 | 78800 | 78900 | 78800 | 323 |
| 270 | 20240119 | 140200 | 3175034800 | 78800 | 78800 | 78900 | 78800 | 437 |
| 271 | 20240119 | 140100 | 3140582700 | 78900 | 79000 | 79000 | 78900 | 414 |
| 272 | 20240119 | 140000 | 3107897600 | 79000 | 79000 | 79100 | 79000 | 401 |
| 273 | 20240119 | 135900 | 3076217400 | 79000 | 79100 | 79200 | 79000 | 400 |
| 274 | 20240119 | 135800 | 3044583200 | 79100 | 79200 | 79200 | 79100 | 284 |
| 275 | 20240119 | 135700 | 3022118300 | 79100 | 79300 | 79300 | 79100 | 512 |
| 276 | 20240119 | 135600 | 2981568000 | 79300 | 79300 | 79400 | 79200 | 377 |
| 277 | 20240119 | 135500 | 2951673100 | 79300 | 79300 | 79400 | 79200 | 512 |
| 278 | 20240119 | 135400 | 2911076100 | 79300 | 79300 | 79400 | 79300 | 352 |
| 279 | 20240119 | 135300 | 2883162400 | 79300 | 79200 | 79400 | 79200 | 524 |
| 280 | 20240119 | 135200 | 2841597100 | 79200 | 79400 | 79400 | 79200 | 339 |
| 281 | 20240119 | 135100 | 2814726200 | 79400 | 79300 | 79500 | 79300 | 702 |
| 282 | 20240119 | 135000 | 2759053800 | 79300 | 79400 | 79400 | 79300 | 407 |
| 283 | 20240119 | 134900 | 2726775800 | 79400 | 79400 | 79500 | 79400 | 248 |
| 284 | 20240119 | 134800 | 2707083100 | 79400 | 79400 | 79500 | 79400 | 356 |
| 285 | 20240119 | 134700 | 2678806400 | 79400 | 79400 | 79400 | 79300 | 289 |
| 286 | 20240119 | 134600 | 2655869500 | 79400 | 79500 | 79500 | 79300 | 831 |
| 287 | 20240119 | 134500 | 2589845800 | 79500 | 79500 | 79600 | 79500 | 375 |
| 288 | 20240119 | 134400 | 2560020400 | 79500 | 79600 | 79600 | 79500 | 426 |
| 289 | 20240119 | 134300 | 2526119300 | 79600 | 79700 | 79800 | 79600 | 280 |
| 290 | 20240119 | 134200 | 2503814800 | 79700 | 79700 | 79800 | 79700 | 241 |
| 291 | 20240119 | 134100 | 2484606600 | 79700 | 79700 | 79800 | 79700 | 265 |
| 292 | 20240119 | 134000 | 2463482100 | 79700 | 79700 | 79700 | 79700 | 154 |
| 293 | 20240119 | 133900 | 2451208300 | 79700 | 79800 | 79800 | 79700 | 336 |
| 294 | 20240119 | 133800 | 2424414600 | 79800 | 79700 | 79800 | 79700 | 361 |
| 295 | 20240119 | 133700 | 2395618100 | 79700 | 79800 | 79900 | 79700 | 737 |
| 296 | 20240119 | 133600 | 2336813000 | 79800 | 80000 | 80100 | 79800 | 3382 |
| 297 | 20240119 | 133500 | 2066285900 | 80000 | 80100 | 80200 | 80000 | 893 |
| 298 | 20240119 | 133400 | 1994755700 | 80100 | 80200 | 80200 | 80100 | 946 |
| 299 | 20240119 | 133300 | 1918929400 | 80200 | 80200 | 80300 | 80200 | 273 |
| 300 | 20240119 | 133200 | 1897034700 | 80200 | 80300 | 80300 | 80200 | 213 |
| 301 | 20240119 | 133100 | 1879948500 | 80300 | 80300 | 80300 | 80200 | 223 |
| 302 | 20240119 | 133000 | 1862050700 | 80300 | 80600 | 80700 | 80300 | 2007 |
| 303 | 20240119 | 132900 | 1700485100 | 80500 | 80500 | 80600 | 80500 | 163 |
| 304 | 20240119 | 132800 | 1687363500 | 80500 | 80600 | 80600 | 80500 | 186 |
| 305 | 20240119 | 132700 | 1672373500 | 80600 | 80600 | 80700 | 80600 | 195 |
| 306 | 20240119 | 132600 | 1656655300 | 80600 | 80600 | 80700 | 80600 | 94 |
| 307 | 20240119 | 132500 | 1649078100 | 80600 | 80600 | 80600 | 80600 | 21 |
| 308 | 20240119 | 132400 | 1647385500 | 80600 | 80600 | 80600 | 80600 | 11 |
| 309 | 20240119 | 132300 | 1646498900 | 80600 | 80600 | 80600 | 80600 | 11 |
| 310 | 20240119 | 132200 | 1645612300 | 80600 | 80600 | 80700 | 80600 | 58 |
| 311 | 20240119 | 132100 | 1640936700 | 80600 | 80600 | 80700 | 80600 | 13 |
| 312 | 20240119 | 132000 | 1639888700 | 80600 | 80600 | 80600 | 80600 | 29 |
| 313 | 20240119 | 131900 | 1637551300 | 80600 | 80600 | 80600 | 80600 | 22 |
| 314 | 20240119 | 131800 | 1635778100 | 80600 | 80600 | 80600 | 80600 | 35 |
| 315 | 20240119 | 131700 | 1632957100 | 80700 | 80600 | 80700 | 80600 | 46 |
| 316 | 20240119 | 131600 | 1629246500 | 80700 | 80600 | 80700 | 80600 | 12 |
| 317 | 20240119 | 131500 | 1628279200 | 80600 | 80700 | 80700 | 80600 | 25 |
| 318 | 20240119 | 131400 | 1626262700 | 80600 | 80600 | 80600 | 80600 | 10 |
| 319 | 20240119 | 131300 | 1625456700 | 80600 | 80600 | 80700 | 80600 | 37 |
| 320 | 20240119 | 131200 | 1622474400 | 80600 | 80600 | 80600 | 80600 | 10 |
| 321 | 20240119 | 131100 | 1621668400 | 80600 | 80600 | 80800 | 80600 | 290 |
| 322 | 20240119 | 131000 | 1598243900 | 80600 | 80700 | 80700 | 80600 | 62 |
| 323 | 20240119 | 130900 | 1593242500 | 80700 | 80700 | 80700 | 80700 | 48 |
| 324 | 20240119 | 130800 | 1589368900 | 80700 | 80700 | 80800 | 80700 | 35 |
| 325 | 20240119 | 130700 | 1586542000 | 80700 | 80800 | 80800 | 80700 | 12 |
| 326 | 20240119 | 130600 | 1585573400 | 80700 | 80700 | 80700 | 80700 | 21 |
| 327 | 20240119 | 130500 | 1583878700 | 80800 | 80700 | 80800 | 80700 | 45 |
| 328 | 20240119 | 130400 | 1580246200 | 80800 | 80700 | 80800 | 80700 | 33 |
| 329 | 20240119 | 130300 | 1577580800 | 80700 | 80700 | 80700 | 80700 | 10 |
| 330 | 20240119 | 130200 | 1576773800 | 80900 | 80700 | 80900 | 80700 | 268 |
| 331 | 20240119 | 130100 | 1555118500 | 80700 | 80700 | 80700 | 80700 | 42 |
| 332 | 20240119 | 130000 | 1551729100 | 80700 | 80800 | 80800 | 80700 | 13 |
| 333 | 20240119 | 125900 | 1550679900 | 80800 | 80700 | 80800 | 80700 | 38 |
| 334 | 20240119 | 125800 | 1547613200 | 80700 | 80700 | 80700 | 80700 | 19 |
| 335 | 20240119 | 125700 | 1546079900 | 80700 | 80700 | 80700 | 80700 | 10 |
| 336 | 20240119 | 125600 | 1545272900 | 80700 | 80700 | 80700 | 80700 | 31 |
| 337 | 20240119 | 125500 | 1542771200 | 80800 | 80800 | 80800 | 80800 | 2 |
| 338 | 20240119 | 125400 | 1542609600 | 80700 | 80800 | 80800 | 80700 | 16 |
| 339 | 20240119 | 125300 | 1541316900 | 80800 | 80800 | 80800 | 80800 | 1 |
| 340 | 20240119 | 125200 | 1541236100 | 80700 | 80800 | 80800 | 80700 | 28 |
| 341 | 20240119 | 125100 | 1538976200 | 80800 | 80800 | 80800 | 80800 | 2 |
| 342 | 20240119 | 125000 | 1538814600 | 80700 | 80700 | 80700 | 80700 | 26 |
| 343 | 20240119 | 124900 | 1536716400 | 80800 | 80800 | 80800 | 80800 | 60 |
| 344 | 20240119 | 124800 | 1531868400 | 80800 | 80700 | 80800 | 80700 | 54 |
| 345 | 20240119 | 124700 | 1527507700 | 80700 | 80800 | 80800 | 80700 | 47 |
| 346 | 20240119 | 124600 | 1523712400 | 80900 | 80900 | 80900 | 80900 | 0 |
| 347 | 20240119 | 124500 | 1523712400 | 80900 | 80900 | 80900 | 80700 | 13 |
| 348 | 20240119 | 124400 | 1522661300 | 80800 | 80800 | 80800 | 80700 | 899 |
| 349 | 20240119 | 124300 | 1450025700 | 80800 | 80800 | 80800 | 80800 | 2 |
| 350 | 20240119 | 124200 | 1449864100 | 80900 | 80900 | 80900 | 80900 | 2 |
| 351 | 20240119 | 124100 | 1449702300 | 80900 | 80900 | 80900 | 80900 | 12 |
| 352 | 20240119 | 124000 | 1448731500 | 80900 | 80900 | 81000 | 80900 | 612 |
| 353 | 20240119 | 123900 | 1399217300 | 80900 | 80800 | 80900 | 80800 | 43 |
| 354 | 20240119 | 123800 | 1395742100 | 80900 | 80800 | 80900 | 80800 | 5 |
| 355 | 20240119 | 123700 | 1395338000 | 80800 | 80900 | 80900 | 80800 | 152 |
| 356 | 20240119 | 123600 | 1383041300 | 80800 | 80800 | 80800 | 80800 | 0 |
| 357 | 20240119 | 123500 | 1383041300 | 80800 | 80800 | 80800 | 80800 | 32 |
| 358 | 20240119 | 123400 | 1380455700 | 80800 | 80800 | 80800 | 80800 | 12 |
| 359 | 20240119 | 123300 | 1379486100 | 80800 | 80800 | 80800 | 80800 | 0 |
| 360 | 20240119 | 123200 | 1379486100 | 80800 | 80800 | 80800 | 80800 | 0 |
| 361 | 20240119 | 123100 | 1379486100 | 80800 | 80800 | 80800 | 80800 | 25 |
| 362 | 20240119 | 123000 | 1377466100 | 80800 | 80800 | 80800 | 80800 | 10 |
| 363 | 20240119 | 122900 | 1376658100 | 80800 | 80900 | 80900 | 80800 | 4 |
| 364 | 20240119 | 122800 | 1376334800 | 80800 | 80800 | 80800 | 80800 | 5 |
| 365 | 20240119 | 122700 | 1375930800 | 80800 | 80700 | 80800 | 80700 | 37 |
| 366 | 20240119 | 122600 | 1372943800 | 80800 | 80800 | 80800 | 80800 | 0 |
| 367 | 20240119 | 122500 | 1372943800 | 80800 | 80800 | 80800 | 80800 | 4 |
| 368 | 20240119 | 122400 | 1372620600 | 80800 | 80800 | 80800 | 80800 | 5 |
| 369 | 20240119 | 122300 | 1372216600 | 80800 | 80800 | 80800 | 80800 | 10 |
| 370 | 20240119 | 122200 | 1371408600 | 80700 | 80700 | 80700 | 80700 | 25 |
| 371 | 20240119 | 122100 | 1369391100 | 80700 | 80800 | 80800 | 80700 | 11 |
| 372 | 20240119 | 122000 | 1368503300 | 80700 | 80800 | 80800 | 80700 | 76 |
| 373 | 20240119 | 121900 | 1362366700 | 80700 | 80700 | 80700 | 80700 | 0 |
| 374 | 20240119 | 121800 | 1362366700 | 80700 | 80700 | 80700 | 80700 | 74 |
| 375 | 20240119 | 121700 | 1356394900 | 80600 | 80600 | 80600 | 80600 | 2 |
| 376 | 20240119 | 121600 | 1356233700 | 80600 | 80700 | 80700 | 80600 | 35 |
| 377 | 20240119 | 121500 | 1353409500 | 80700 | 80700 | 80700 | 80700 | 1 |
| 378 | 20240119 | 121400 | 1353328800 | 80600 | 80600 | 80600 | 80600 | 25 |
| 379 | 20240119 | 121300 | 1351313800 | 80700 | 80700 | 80700 | 80700 | 2 |
| 380 | 20240119 | 121200 | 1351152400 | 80700 | 80700 | 80700 | 80700 | 1 |
| 381 | 20240119 | 121100 | 1351071700 | 80600 | 80600 | 80600 | 80600 | 25 |
| 382 | 20240119 | 121000 | 1349056700 | 80700 | 80700 | 80700 | 80700 | 23 |
| 383 | 20240119 | 120900 | 1347200600 | 80800 | 80800 | 80800 | 80800 | 0 |
| 384 | 20240119 | 120800 | 1347200600 | 80800 | 80800 | 80800 | 80800 | 2 |
| 385 | 20240119 | 120700 | 1347039000 | 80800 | 80800 | 80800 | 80800 | 1 |
| 386 | 20240119 | 120600 | 1346958200 | 80700 | 80700 | 80700 | 80700 | 24 |
| 387 | 20240119 | 120500 | 1345021400 | 80700 | 80700 | 80700 | 80700 | 31 |
| 388 | 20240119 | 120400 | 1342519700 | 80700 | 80700 | 80700 | 80700 | 51 |
| 389 | 20240119 | 120300 | 1338404000 | 80800 | 80800 | 80900 | 80700 | 366 |
| 390 | 20240119 | 120200 | 1308830500 | 80800 | 80800 | 80800 | 80700 | 89 |
| 391 | 20240119 | 120100 | 1301645300 | 80700 | 80700 | 80700 | 80700 | 26 |
| 392 | 20240119 | 120000 | 1299547100 | 80800 | 80700 | 80800 | 80700 | 11 |
| 393 | 20240119 | 115900 | 1298658900 | 80700 | 80700 | 80700 | 80700 | 6 |
| 394 | 20240119 | 115800 | 1298174700 | 80700 | 80800 | 80800 | 80700 | 4 |
| 395 | 20240119 | 115700 | 1297851600 | 80800 | 80700 | 80900 | 80700 | 273 |
| 396 | 20240119 | 115600 | 1275812900 | 80800 | 80700 | 80800 | 80700 | 24 |
| 397 | 20240119 | 115500 | 1273874600 | 80800 | 81100 | 81100 | 80700 | 343 |
| 398 | 20240119 | 115400 | 1246159000 | 80900 | 80900 | 81000 | 80800 | 454 |
| 399 | 20240119 | 115300 | 1209428300 | 81100 | 81100 | 81100 | 80900 | 31 |
| 400 | 20240119 | 115200 | 1206919200 | 81100 | 81100 | 81100 | 81100 | 0 |
| 401 | 20240119 | 115100 | 1206919200 | 81100 | 81100 | 81100 | 81100 | 5 |
| 402 | 20240119 | 115000 | 1206513700 | 81100 | 81100 | 81100 | 81100 | 0 |
| 403 | 20240119 | 114900 | 1206513700 | 81100 | 80900 | 81100 | 80900 | 25 |
| 404 | 20240119 | 114800 | 1204490800 | 80900 | 81100 | 81100 | 80900 | 66 |
| 405 | 20240119 | 114700 | 1199149800 | 80900 | 81000 | 81100 | 80900 | 222 |
| 406 | 20240119 | 114600 | 1181187200 | 80900 | 81100 | 81100 | 80900 | 13 |
| 407 | 20240119 | 114500 | 1180134900 | 80900 | 80900 | 80900 | 80900 | 0 |
| 408 | 20240119 | 114400 | 1180134900 | 80900 | 81100 | 81100 | 80900 | 42 |
| 409 | 20240119 | 114300 | 1176735300 | 81100 | 81100 | 81100 | 81100 | 0 |
| 410 | 20240119 | 114200 | 1176735300 | 81100 | 81100 | 81100 | 81100 | 1 |
| 411 | 20240119 | 114100 | 1176654200 | 80900 | 81100 | 81100 | 80900 | 63 |
| 412 | 20240119 | 114000 | 1171555300 | 81100 | 80900 | 81100 | 80900 | 31 |
| 413 | 20240119 | 113900 | 1169046300 | 81100 | 81100 | 81100 | 81100 | 0 |
| 414 | 20240119 | 113800 | 1169046300 | 81100 | 81100 | 81100 | 81100 | 41 |
| 415 | 20240119 | 113700 | 1165721200 | 81100 | 81100 | 81100 | 81100 | 3 |
| 416 | 20240119 | 113600 | 1165477900 | 81100 | 81100 | 81100 | 80900 | 78 |
| 417 | 20240119 | 113500 | 1159163100 | 81100 | 81100 | 81100 | 81100 | 6 |
| 418 | 20240119 | 113400 | 1158676500 | 81100 | 81000 | 81100 | 81000 | 4 |
| 419 | 20240119 | 113300 | 1158352200 | 81100 | 80900 | 81100 | 80900 | 3 |
| 420 | 20240119 | 113200 | 1158109300 | 80900 | 80900 | 80900 | 80900 | 38 |
| 421 | 20240119 | 113100 | 1155035100 | 80900 | 81000 | 81100 | 80900 | 37 |
| 422 | 20240119 | 113000 | 1152040500 | 81000 | 81100 | 81100 | 81000 | 13 |
| 423 | 20240119 | 112900 | 1150987300 | 81100 | 81100 | 81100 | 81100 | 1 |
| 424 | 20240119 | 112800 | 1150906200 | 81100 | 81100 | 81100 | 81100 | 3 |
| 425 | 20240119 | 112700 | 1150662900 | 80900 | 80900 | 80900 | 80900 | 25 |
| 426 | 20240119 | 112600 | 1148640400 | 81000 | 81100 | 81100 | 81000 | 24 |
| 427 | 20240119 | 112500 | 1146696300 | 81100 | 81100 | 81100 | 81100 | 0 |
| 428 | 20240119 | 112400 | 1146696300 | 81100 | 81100 | 81100 | 81100 | 2 |
| 429 | 20240119 | 112300 | 1146534100 | 80900 | 80900 | 80900 | 80900 | 67 |
| 430 | 20240119 | 112200 | 1141113800 | 81100 | 81000 | 81100 | 81000 | 2 |
| 431 | 20240119 | 112100 | 1140951700 | 81000 | 81000 | 81000 | 81000 | 0 |
| 432 | 20240119 | 112000 | 1140951700 | 81000 | 80800 | 81000 | 80800 | 34 |
| 433 | 20240119 | 111900 | 1138198700 | 81000 | 80800 | 81000 | 80800 | 68 |
| 434 | 20240119 | 111800 | 1132695700 | 81000 | 81000 | 81000 | 81000 | 1 |
| 435 | 20240119 | 111700 | 1132614700 | 81000 | 81000 | 81000 | 81000 | 2 |
| 436 | 20240119 | 111600 | 1132452700 | 80800 | 80800 | 80800 | 80800 | 21 |
| 437 | 20240119 | 111500 | 1130755900 | 80800 | 80800 | 80800 | 80800 | 84 |
| 438 | 20240119 | 111400 | 1123968700 | 80800 | 80900 | 80900 | 80800 | 48 |
| 439 | 20240119 | 111300 | 1120088100 | 81000 | 80900 | 81000 | 80900 | 2 |
| 440 | 20240119 | 111200 | 1119926200 | 80900 | 81000 | 81000 | 80800 | 21 |
| 441 | 20240119 | 111100 | 1118228100 | 80800 | 80800 | 80800 | 80800 | 0 |
| 442 | 20240119 | 111000 | 1118228100 | 80800 | 80800 | 80800 | 80800 | 25 |
| 443 | 20240119 | 110900 | 1116208100 | 80900 | 80900 | 80900 | 80900 | 2 |
| 444 | 20240119 | 110800 | 1116046300 | 80900 | 80900 | 80900 | 80900 | 2 |
| 445 | 20240119 | 110700 | 1115884500 | 80800 | 80800 | 80800 | 80700 | 40 |
| 446 | 20240119 | 110600 | 1112652600 | 80800 | 80800 | 80900 | 80800 | 62 |
| 447 | 20240119 | 110500 | 1107642900 | 80800 | 80900 | 80900 | 80800 | 29 |
| 448 | 20240119 | 110400 | 1105296900 | 80900 | 81000 | 81000 | 80900 | 7 |
| 449 | 20240119 | 110300 | 1104730400 | 81000 | 81000 | 81000 | 81000 | 2 |
| 450 | 20240119 | 110200 | 1104568400 | 80900 | 80900 | 80900 | 80900 | 25 |
| 451 | 20240119 | 110100 | 1102545900 | 81000 | 81000 | 81000 | 81000 | 1 |
| 452 | 20240119 | 110000 | 1102464900 | 81000 | 81000 | 81000 | 81000 | 3 |
| 453 | 20240119 | 105900 | 1102221900 | 81100 | 81100 | 81100 | 81100 | 16 |
| 454 | 20240119 | 105800 | 1100924300 | 81100 | 80800 | 81100 | 80800 | 69 |
| 455 | 20240119 | 105700 | 1095339900 | 80900 | 81000 | 81000 | 80900 | 13 |
| 456 | 20240119 | 105600 | 1094287000 | 81000 | 81000 | 81000 | 81000 | 1 |
| 457 | 20240119 | 105500 | 1094206000 | 81000 | 80800 | 81000 | 80800 | 22 |
| 458 | 20240119 | 105400 | 1092428200 | 80800 | 81000 | 81000 | 80800 | 77 |
| 459 | 20240119 | 105300 | 1086202400 | 80800 | 81000 | 81000 | 80800 | 178 |
| 460 | 20240119 | 105200 | 1071804700 | 81000 | 81000 | 81000 | 80900 | 4 |
| 461 | 20240119 | 105100 | 1071480800 | 80900 | 81000 | 81000 | 80900 | 187 |
| 462 | 20240119 | 105000 | 1056346300 | 81000 | 81100 | 81100 | 81000 | 2 |
| 463 | 20240119 | 104900 | 1056184200 | 81000 | 81000 | 81100 | 81000 | 53 |
| 464 | 20240119 | 104800 | 1051891000 | 81000 | 81200 | 81200 | 81000 | 4 |
| 465 | 20240119 | 104700 | 1051566600 | 81200 | 81200 | 81200 | 81200 | 12 |
| 466 | 20240119 | 104600 | 1050592200 | 81100 | 81100 | 81100 | 81100 | 2 |
| 467 | 20240119 | 104500 | 1050430000 | 80900 | 80900 | 81100 | 80900 | 76 |
| 468 | 20240119 | 104400 | 1044271800 | 81100 | 81100 | 81100 | 81100 | 11 |
| 469 | 20240119 | 104300 | 1043379700 | 81100 | 81100 | 81100 | 81100 | 10 |
| 470 | 20240119 | 104200 | 1042568700 | 80900 | 81100 | 81100 | 80900 | 8 |
| 471 | 20240119 | 104100 | 1041920100 | 81100 | 81000 | 81100 | 81000 | 26 |
| 472 | 20240119 | 104000 | 1039811700 | 80900 | 81100 | 81100 | 80900 | 40 |
| 473 | 20240119 | 103900 | 1036573300 | 81100 | 81100 | 81100 | 81100 | 11 |
| 474 | 20240119 | 103800 | 1035681200 | 81000 | 81000 | 81000 | 81000 | 123 |
| 475 | 20240119 | 103700 | 1025718200 | 81000 | 80900 | 81000 | 80900 | 61 |
| 476 | 20240119 | 103600 | 1020782200 | 80900 | 80900 | 81000 | 80900 | 290 |
| 477 | 20240119 | 103500 | 997313600 | 80800 | 80800 | 80800 | 80800 | 71 |
| 478 | 20240119 | 103400 | 991576800 | 80800 | 80900 | 80900 | 80800 | 12 |
| 479 | 20240119 | 103300 | 990607100 | 80800 | 80700 | 80900 | 80700 | 81 |
| 480 | 20240119 | 103200 | 984068100 | 80800 | 80800 | 80800 | 80700 | 72 |
| 481 | 20240119 | 103100 | 978253800 | 80800 | 80800 | 80800 | 80800 | 2 |
| 482 | 20240119 | 103000 | 978092200 | 80800 | 80800 | 80800 | 80800 | 3 |
| 483 | 20240119 | 102900 | 977849800 | 80800 | 80900 | 80900 | 80700 | 219 |
| 484 | 20240119 | 102800 | 960174100 | 80900 | 80700 | 80900 | 80700 | 38 |
| 485 | 20240119 | 102700 | 957105100 | 80700 | 80900 | 80900 | 80700 | 831 |
| 486 | 20240119 | 102600 | 889961000 | 80800 | 80800 | 80800 | 80800 | 1 |
| 487 | 20240119 | 102500 | 889880200 | 81000 | 80900 | 81000 | 80800 | 74 |
| 488 | 20240119 | 102400 | 883893700 | 80900 | 80800 | 80900 | 80800 | 370 |
| 489 | 20240119 | 102300 | 853997100 | 80800 | 80800 | 80800 | 80800 | 119 |
| 490 | 20240119 | 102200 | 844381900 | 80700 | 80800 | 80800 | 80700 | 354 |
| 491 | 20240119 | 102100 | 815778900 | 80900 | 80900 | 80900 | 80900 | 5 |
| 492 | 20240119 | 102000 | 815374400 | 80800 | 80800 | 80800 | 80800 | 1 |
| 493 | 20240119 | 101900 | 815293600 | 80800 | 80800 | 80900 | 80800 | 27 |
| 494 | 20240119 | 101800 | 813111900 | 80800 | 80800 | 80800 | 80800 | 44 |
| 495 | 20240119 | 101700 | 809556700 | 80900 | 80900 | 80900 | 80900 | 221 |
| 496 | 20240119 | 101600 | 791677800 | 81000 | 81000 | 81000 | 81000 | 6 |
| 497 | 20240119 | 101500 | 791191800 | 81000 | 81000 | 81000 | 80900 | 31 |
| 498 | 20240119 | 101400 | 788683300 | 81000 | 81000 | 81000 | 81000 | 15 |
| 499 | 20240119 | 101300 | 787468300 | 80900 | 80900 | 81000 | 80800 | 13 |
| 500 | 20240119 | 101200 | 786416600 | 80900 | 81000 | 81000 | 80800 | 1005 |
| 501 | 20240119 | 101100 | 705028600 | 81000 | 81100 | 81100 | 81000 | 247 |
| 502 | 20240119 | 101000 | 685001000 | 81200 | 81200 | 81200 | 81200 | 6 |
| 503 | 20240119 | 100900 | 684513800 | 81300 | 81300 | 81300 | 81300 | 5 |
| 504 | 20240119 | 100800 | 684107300 | 81200 | 81200 | 81200 | 81100 | 265 |
| 505 | 20240119 | 100700 | 662589700 | 81200 | 81200 | 81200 | 81200 | 5 |
| 506 | 20240119 | 100600 | 662183700 | 81200 | 81200 | 81300 | 81200 | 63 |
| 507 | 20240119 | 100500 | 657067000 | 81300 | 81300 | 81300 | 81300 | 11 |
| 508 | 20240119 | 100400 | 656172700 | 81200 | 81300 | 81300 | 81200 | 10 |
| 509 | 20240119 | 100300 | 655359800 | 81300 | 81300 | 81300 | 81200 | 23 |
| 510 | 20240119 | 100200 | 653490000 | 81300 | 81300 | 81300 | 81200 | 84 |
| 511 | 20240119 | 100100 | 646667700 | 81300 | 81200 | 81300 | 81100 | 150 |
| 512 | 20240119 | 100000 | 634487400 | 81200 | 81200 | 81200 | 81200 | 1 |
| 513 | 20240119 | 095900 | 634406200 | 81200 | 81200 | 81200 | 81100 | 102 |
| 514 | 20240119 | 095800 | 626123900 | 81100 | 81200 | 81200 | 81100 | 26 |
| 515 | 20240119 | 095700 | 624015200 | 81100 | 81300 | 81300 | 81100 | 2 |
| 516 | 20240119 | 095600 | 623852800 | 81100 | 81300 | 81300 | 81100 | 77 |
| 517 | 20240119 | 095500 | 617592900 | 81200 | 81200 | 81200 | 81200 | 83 |
| 518 | 20240119 | 095400 | 610853300 | 81200 | 81200 | 81200 | 81100 | 56 |
| 519 | 20240119 | 095300 | 606309300 | 81200 | 81200 | 81200 | 81100 | 43 |
| 520 | 20240119 | 095200 | 602817900 | 81200 | 81200 | 81200 | 81200 | 51 |
| 521 | 20240119 | 095100 | 598676700 | 81100 | 81100 | 81100 | 81100 | 6 |
| 522 | 20240119 | 095000 | 598190100 | 81100 | 81300 | 81300 | 81100 | 377 |
| 523 | 20240119 | 094900 | 567578400 | 81200 | 81400 | 81400 | 81200 | 102 |
| 524 | 20240119 | 094800 | 559289500 | 81200 | 81300 | 81400 | 81200 | 171 |
| 525 | 20240119 | 094700 | 545386500 | 81400 | 81300 | 81400 | 81300 | 49 |
| 526 | 20240119 | 094600 | 541401000 | 81400 | 81400 | 81400 | 81300 | 237 |
| 527 | 20240119 | 094500 | 522109500 | 81300 | 81300 | 81300 | 81300 | 131 |
| 528 | 20240119 | 094400 | 511459200 | 81300 | 81300 | 81300 | 81300 | 8 |
| 529 | 20240119 | 094300 | 510808800 | 81300 | 81300 | 81300 | 81300 | 6 |
| 530 | 20240119 | 094200 | 510321000 | 81300 | 81300 | 81300 | 81300 | 25 |
| 531 | 20240119 | 094100 | 508288500 | 81200 | 81200 | 81300 | 81200 | 27 |
| 532 | 20240119 | 094000 | 506096000 | 81200 | 81200 | 81200 | 81200 | 4 |
| 533 | 20240119 | 093900 | 505771200 | 81300 | 81200 | 81400 | 81200 | 106 |
| 534 | 20240119 | 093800 | 497153600 | 81400 | 81400 | 81400 | 81400 | 3 |
| 535 | 20240119 | 093700 | 496909400 | 81400 | 81300 | 81400 | 81200 | 41 |
| 536 | 20240119 | 093600 | 493578300 | 81300 | 81300 | 81300 | 81300 | 15 |
| 537 | 20240119 | 093500 | 492358800 | 81300 | 81300 | 81300 | 81300 | 11 |
| 538 | 20240119 | 093400 | 491464500 | 81300 | 81100 | 81300 | 81100 | 2 |
| 539 | 20240119 | 093300 | 491302100 | 81200 | 81400 | 81400 | 81200 | 128 |
| 540 | 20240119 | 093200 | 480903900 | 81200 | 81400 | 81400 | 81200 | 30 |
| 541 | 20240119 | 093100 | 478467100 | 81300 | 81400 | 81400 | 81300 | 7 |
| 542 | 20240119 | 093000 | 477897500 | 81400 | 81200 | 81400 | 81200 | 380 |
| 543 | 20240119 | 092900 | 446989300 | 81100 | 81200 | 81200 | 81100 | 29 |
| 544 | 20240119 | 092800 | 444637200 | 81000 | 81000 | 81100 | 81000 | 126 |
| 545 | 20240119 | 092700 | 434430000 | 81000 | 81100 | 81100 | 81000 | 146 |
| 546 | 20240119 | 092600 | 422601900 | 81100 | 81100 | 81100 | 81100 | 67 |
| 547 | 20240119 | 092500 | 417168200 | 81200 | 81200 | 81200 | 81200 | 2 |
| 548 | 20240119 | 092400 | 417005800 | 81100 | 81200 | 81200 | 81100 | 41 |
| 549 | 20240119 | 092300 | 413680500 | 81200 | 81200 | 81400 | 81200 | 23 |
| 550 | 20240119 | 092200 | 411812500 | 81100 | 81400 | 81400 | 81100 | 1211 |
| 551 | 20240119 | 092100 | 313411900 | 81300 | 81300 | 81400 | 81300 | 77 |
| 552 | 20240119 | 092000 | 307149600 | 81400 | 81400 | 81400 | 81300 | 51 |
| 553 | 20240119 | 091900 | 302998600 | 81300 | 81300 | 81300 | 81300 | 76 |
| 554 | 20240119 | 091800 | 296819800 | 81200 | 81200 | 81300 | 81200 | 139 |
| 555 | 20240119 | 091700 | 285519600 | 81200 | 81200 | 81200 | 81100 | 153 |
| 556 | 20240119 | 091600 | 273096900 | 81200 | 81100 | 81200 | 81100 | 35 |
| 557 | 20240119 | 091500 | 270256000 | 81100 | 81200 | 81200 | 81100 | 81 |
| 558 | 20240119 | 091400 | 263682500 | 81200 | 81100 | 81300 | 81100 | 92 |
| 559 | 20240119 | 091300 | 256214100 | 81100 | 81000 | 81100 | 81000 | 16 |
| 560 | 20240119 | 091200 | 254917500 | 81000 | 81300 | 81300 | 81000 | 221 |
| 561 | 20240119 | 091100 | 236993700 | 81100 | 81300 | 81400 | 81100 | 121 |
| 562 | 20240119 | 091000 | 227168300 | 81200 | 81400 | 81400 | 81200 | 132 |
| 563 | 20240119 | 090900 | 216434500 | 81400 | 81400 | 81400 | 81400 | 155 |
| 564 | 20240119 | 090800 | 203817500 | 81300 | 81300 | 81300 | 81300 | 236 |
| 565 | 20240119 | 090700 | 184630700 | 81100 | 81100 | 81200 | 81100 | 256 |
| 566 | 20240119 | 090600 | 163847800 | 81100 | 81200 | 81200 | 81100 | 141 |
| 567 | 20240119 | 090500 | 152398800 | 81200 | 81300 | 81300 | 81200 | 191 |
| 568 | 20240119 | 090400 | 136875600 | 81200 | 81200 | 81300 | 81200 | 289 |
| 569 | 20240119 | 090300 | 113385200 | 81100 | 81100 | 81300 | 80800 | 199 |
| 570 | 20240119 | 090200 | 97235400 | 80800 | 80800 | 81100 | 80800 | 178 |
| 571 | 20240119 | 090100 | 82808800 | 80800 | 80800 | 80900 | 80800 | 139 |
| 572 | 20240119 | 090000 | 71564200 | 81200 | 80800 | 81300 | 80700 | 885 |