33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 3 | 20240102 | 201500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20240102 | 201400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20240102 | 201300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20240102 | 201200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20240102 | 201100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20240102 | 201000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20240102 | 200900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20240102 | 200800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20240102 | 200700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20240102 | 200600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20240102 | 200500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20240102 | 200400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20240102 | 200300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20240102 | 200200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20240102 | 200100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20240102 | 200000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20240102 | 195900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20240102 | 195800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20240102 | 195700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20240102 | 195600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20240102 | 195500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20240102 | 195400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20240102 | 195300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20240102 | 195200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20240102 | 195100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20240102 | 195000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20240102 | 194900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20240102 | 194800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20240102 | 194700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20240102 | 194600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 33 | 20240102 | 194500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20240102 | 194400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20240102 | 194300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20240102 | 194200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20240102 | 194100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20240102 | 194000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20240102 | 193900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20240102 | 193800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20240102 | 193700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20240102 | 193600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20240102 | 193500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20240102 | 193400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20240102 | 193300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20240102 | 193200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20240102 | 193100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20240102 | 193000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20240102 | 192900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20240102 | 192800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20240102 | 192700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20240102 | 192600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20240102 | 192500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20240102 | 192400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20240102 | 192300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20240102 | 192200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20240102 | 192100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20240102 | 192000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20240102 | 191900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20240102 | 191800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20240102 | 191700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20240102 | 191600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 63 | 20240102 | 191500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20240102 | 191400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20240102 | 191300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20240102 | 191200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20240102 | 191100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20240102 | 191000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20240102 | 190900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20240102 | 190800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20240102 | 190700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20240102 | 190600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20240102 | 190500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20240102 | 190400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20240102 | 190300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20240102 | 190200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20240102 | 190100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20240102 | 190000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20240102 | 185900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20240102 | 185800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20240102 | 185700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20240102 | 185600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20240102 | 185500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20240102 | 185400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20240102 | 185300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20240102 | 185200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20240102 | 185100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20240102 | 185000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20240102 | 184900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20240102 | 184800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20240102 | 184700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20240102 | 184600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 93 | 20240102 | 184500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20240102 | 184400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20240102 | 184300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20240102 | 184200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20240102 | 184100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20240102 | 184000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20240102 | 183900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20240102 | 183800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20240102 | 183700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20240102 | 183600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20240102 | 183500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20240102 | 183400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20240102 | 183300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20240102 | 183200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20240102 | 183100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20240102 | 183000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20240102 | 182900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20240102 | 182800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20240102 | 182700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20240102 | 182600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20240102 | 182500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20240102 | 182400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20240102 | 182300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20240102 | 182200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20240102 | 182100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20240102 | 182000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20240102 | 181900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20240102 | 181800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20240102 | 181700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20240102 | 181600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 123 | 20240102 | 181500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20240102 | 181400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20240102 | 181300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20240102 | 181200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20240102 | 181100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20240102 | 181000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20240102 | 180900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20240102 | 180800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20240102 | 180700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20240102 | 180600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20240102 | 180500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20240102 | 180400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20240102 | 180300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20240102 | 180200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20240102 | 180100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20240102 | 180000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20240102 | 175900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20240102 | 175800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20240102 | 175700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20240102 | 175600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20240102 | 175500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20240102 | 175400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20240102 | 175300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20240102 | 175200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20240102 | 175100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20240102 | 175000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20240102 | 174900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20240102 | 174800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20240102 | 174700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20240102 | 174600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 153 | 20240102 | 174500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20240102 | 174400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20240102 | 174300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20240102 | 174200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20240102 | 174100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20240102 | 174000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20240102 | 173900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20240102 | 173800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20240102 | 173700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20240102 | 173600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20240102 | 173500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20240102 | 173400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20240102 | 173300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20240102 | 173200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20240102 | 173100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20240102 | 173000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20240102 | 172900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20240102 | 172800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20240102 | 172700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20240102 | 172600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20240102 | 172500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20240102 | 172400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20240102 | 172300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20240102 | 172200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20240102 | 172100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20240102 | 172000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20240102 | 171900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20240102 | 171800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20240102 | 171700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20240102 | 171600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 183 | 20240102 | 171500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20240102 | 171400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20240102 | 171300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20240102 | 171200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20240102 | 171100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20240102 | 171000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20240102 | 170900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20240102 | 170800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20240102 | 170700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20240102 | 170600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20240102 | 170500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20240102 | 170400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20240102 | 170300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20240102 | 170200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20240102 | 170100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20240102 | 170000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20240102 | 165900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20240102 | 165800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20240102 | 165700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20240102 | 165600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20240102 | 165500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20240102 | 165400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20240102 | 165300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20240102 | 165200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20240102 | 165100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20240102 | 165000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20240102 | 164900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20240102 | 164800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20240102 | 164700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20240102 | 164600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 213 | 20240102 | 164500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20240102 | 164400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20240102 | 164300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20240102 | 164200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20240102 | 164100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20240102 | 164000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20240102 | 163900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20240102 | 163800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 221 | 20240102 | 163700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 222 | 20240102 | 163600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 223 | 20240102 | 163500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 224 | 20240102 | 163400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 225 | 20240102 | 163300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 226 | 20240102 | 163200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 227 | 20240102 | 163100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 228 | 20240102 | 163000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 229 | 20240102 | 162900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 230 | 20240102 | 162800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 231 | 20240102 | 162700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 232 | 20240102 | 162600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 233 | 20240102 | 162500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20240102 | 162400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20240102 | 162300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 236 | 20240102 | 162200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 237 | 20240102 | 162100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 238 | 20240102 | 162000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 239 | 20240102 | 161900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 240 | 20240102 | 161800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 241 | 20240102 | 161700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 242 | 20240102 | 161600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 243 | 20240102 | 161500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 244 | 20240102 | 161400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 245 | 20240102 | 161300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 246 | 20240102 | 161200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 247 | 20240102 | 161100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 248 | 20240102 | 161000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 249 | 20240102 | 160900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 250 | 20240102 | 160800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 251 | 20240102 | 160700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 252 | 20240102 | 160600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 253 | 20240102 | 160500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 254 | 20240102 | 160400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 255 | 20240102 | 160300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 256 | 20240102 | 160200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 257 | 20240102 | 160100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 258 | 20240102 | 160000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 259 | 20240102 | 155900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 260 | 20240102 | 155800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 261 | 20240102 | 155700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 262 | 20240102 | 155600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 263 | 20240102 | 155500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 264 | 20240102 | 155400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 265 | 20240102 | 155300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 266 | 20240102 | 155200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 267 | 20240102 | 155100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 268 | 20240102 | 155000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 269 | 20240102 | 154900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 270 | 20240102 | 154800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 271 | 20240102 | 154700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 272 | 20240102 | 154600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 273 | 20240102 | 154500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 274 | 20240102 | 154400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 275 | 20240102 | 154300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 276 | 20240102 | 154200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 277 | 20240102 | 154100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 278 | 20240102 | 154000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 279 | 20240102 | 153900 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 280 | 20240102 | 153800 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 281 | 20240102 | 153700 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 282 | 20240102 | 153600 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 283 | 20240102 | 153500 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 284 | 20240102 | 153400 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 285 | 20240102 | 153300 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 286 | 20240102 | 153200 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 287 | 20240102 | 153100 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 288 | 20240102 | 153000 | 7900222400 | 51400 | 51400 | 51400 | 51400 | 2729 |
| 289 | 20240102 | 152900 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 290 | 20240102 | 152800 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 291 | 20240102 | 152700 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 292 | 20240102 | 152600 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 293 | 20240102 | 152500 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 294 | 20240102 | 152400 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 295 | 20240102 | 152300 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 296 | 20240102 | 152200 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 297 | 20240102 | 152100 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 298 | 20240102 | 152000 | 7759951800 | 51400 | 51400 | 51400 | 51400 | 0 |
| 299 | 20240102 | 151900 | 7759951800 | 51400 | 51300 | 51400 | 51300 | 179 |
| 300 | 20240102 | 151800 | 7750764800 | 51300 | 51300 | 51400 | 51300 | 89 |
| 301 | 20240102 | 151700 | 7746198500 | 51300 | 51400 | 51400 | 51300 | 369 |
| 302 | 20240102 | 151600 | 7727268600 | 51400 | 51300 | 51400 | 51200 | 221 |
| 303 | 20240102 | 151500 | 7715933100 | 51300 | 51300 | 51400 | 51300 | 727 |
| 304 | 20240102 | 151400 | 7678631800 | 51400 | 51500 | 51500 | 51300 | 1559 |
| 305 | 20240102 | 151300 | 7598494200 | 51500 | 51400 | 51500 | 51400 | 34 |
| 306 | 20240102 | 151200 | 7596745500 | 51500 | 51400 | 51500 | 51400 | 825 |
| 307 | 20240102 | 151100 | 7554262200 | 51500 | 51500 | 51500 | 51400 | 31 |
| 308 | 20240102 | 151000 | 7552666200 | 51500 | 51400 | 51500 | 51400 | 67 |
| 309 | 20240102 | 150900 | 7549218900 | 51500 | 51500 | 51500 | 51400 | 180 |
| 310 | 20240102 | 150800 | 7539951400 | 51500 | 51500 | 51500 | 51400 | 104 |
| 311 | 20240102 | 150700 | 7534604100 | 51400 | 51500 | 51500 | 51400 | 516 |
| 312 | 20240102 | 150600 | 7508081000 | 51500 | 51500 | 51500 | 51400 | 83 |
| 313 | 20240102 | 150500 | 7503807300 | 51500 | 51500 | 51500 | 51400 | 53 |
| 314 | 20240102 | 150400 | 7501078300 | 51500 | 51600 | 51600 | 51400 | 454 |
| 315 | 20240102 | 150300 | 7477713600 | 51600 | 51600 | 51600 | 51500 | 224 |
| 316 | 20240102 | 150200 | 7466176700 | 51600 | 51600 | 51600 | 51600 | 124 |
| 317 | 20240102 | 150100 | 7459778300 | 51600 | 51600 | 51600 | 51500 | 27 |
| 318 | 20240102 | 150000 | 7458386100 | 51500 | 51500 | 51600 | 51500 | 338 |
| 319 | 20240102 | 145900 | 7440973700 | 51500 | 51500 | 51500 | 51400 | 160 |
| 320 | 20240102 | 145800 | 7432734300 | 51500 | 51600 | 51600 | 51400 | 913 |
| 321 | 20240102 | 145700 | 7385703400 | 51600 | 51600 | 51600 | 51500 | 133 |
| 322 | 20240102 | 145600 | 7378844200 | 51600 | 51600 | 51700 | 51600 | 142 |
| 323 | 20240102 | 145500 | 7371516800 | 51600 | 51600 | 51700 | 51500 | 382 |
| 324 | 20240102 | 145400 | 7351801600 | 51600 | 51500 | 51600 | 51500 | 222 |
| 325 | 20240102 | 145300 | 7340352200 | 51500 | 51600 | 51600 | 51400 | 1522 |
| 326 | 20240102 | 145200 | 7261866700 | 51600 | 51600 | 51600 | 51500 | 159 |
| 327 | 20240102 | 145100 | 7253663300 | 51500 | 51500 | 51600 | 51400 | 199 |
| 328 | 20240102 | 145000 | 7243417800 | 51500 | 51400 | 51500 | 51400 | 779 |
| 329 | 20240102 | 144900 | 7203321100 | 51400 | 51400 | 51400 | 51300 | 391 |
| 330 | 20240102 | 144800 | 7183224400 | 51400 | 51400 | 51400 | 51300 | 376 |
| 331 | 20240102 | 144700 | 7163904700 | 51300 | 51400 | 51400 | 51300 | 295 |
| 332 | 20240102 | 144600 | 7148764300 | 51400 | 51300 | 51400 | 51300 | 945 |
| 333 | 20240102 | 144500 | 7100284000 | 51300 | 51400 | 51400 | 51300 | 111 |
| 334 | 20240102 | 144400 | 7094578700 | 51400 | 51400 | 51400 | 51300 | 180 |
| 335 | 20240102 | 144300 | 7085336900 | 51400 | 51400 | 51400 | 51300 | 85 |
| 336 | 20240102 | 144200 | 7080969600 | 51400 | 51300 | 51400 | 51300 | 403 |
| 337 | 20240102 | 144100 | 7060285700 | 51400 | 51400 | 51400 | 51300 | 24 |
| 338 | 20240102 | 144000 | 7059053000 | 51400 | 51400 | 51400 | 51300 | 154 |
| 339 | 20240102 | 143900 | 7051141000 | 51400 | 51400 | 51400 | 51400 | 83 |
| 340 | 20240102 | 143800 | 7046874800 | 51300 | 51400 | 51400 | 51300 | 31 |
| 341 | 20240102 | 143700 | 7045281500 | 51400 | 51400 | 51400 | 51400 | 72 |
| 342 | 20240102 | 143600 | 7041580700 | 51400 | 51400 | 51400 | 51300 | 223 |
| 343 | 20240102 | 143500 | 7030119200 | 51300 | 51300 | 51400 | 51300 | 274 |
| 344 | 20240102 | 143400 | 7016061000 | 51300 | 51300 | 51400 | 51300 | 137 |
| 345 | 20240102 | 143300 | 7009029100 | 51400 | 51400 | 51400 | 51300 | 29 |
| 346 | 20240102 | 143200 | 7007540600 | 51300 | 51400 | 51400 | 51300 | 21 |
| 347 | 20240102 | 143100 | 7006462700 | 51300 | 51400 | 51400 | 51300 | 65 |
| 348 | 20240102 | 143000 | 7003124900 | 51400 | 51400 | 51400 | 51300 | 163 |
| 349 | 20240102 | 142900 | 6994759700 | 51400 | 51300 | 51400 | 51300 | 14 |
| 350 | 20240102 | 142800 | 6994040500 | 51400 | 51400 | 51500 | 51300 | 108 |
| 351 | 20240102 | 142700 | 6988489500 | 51300 | 51200 | 51300 | 51200 | 172 |
| 352 | 20240102 | 142600 | 6979669300 | 51200 | 51200 | 51300 | 51200 | 76 |
| 353 | 20240102 | 142500 | 6975776100 | 51200 | 51300 | 51400 | 51200 | 338 |
| 354 | 20240102 | 142400 | 6958439300 | 51400 | 51400 | 51500 | 51300 | 250 |
| 355 | 20240102 | 142300 | 6945597100 | 51400 | 51500 | 51500 | 51400 | 309 |
| 356 | 20240102 | 142200 | 6929711700 | 51500 | 51400 | 51500 | 51400 | 150 |
| 357 | 20240102 | 142100 | 6921998700 | 51400 | 51500 | 51500 | 51400 | 384 |
| 358 | 20240102 | 142000 | 6902223200 | 51500 | 51500 | 51500 | 51400 | 62 |
| 359 | 20240102 | 141900 | 6899034300 | 51400 | 51400 | 51500 | 51400 | 109 |
| 360 | 20240102 | 141800 | 6893426300 | 51500 | 51400 | 51500 | 51400 | 129 |
| 361 | 20240102 | 141700 | 6886794700 | 51500 | 51500 | 51500 | 51500 | 12 |
| 362 | 20240102 | 141600 | 6886176700 | 51500 | 51500 | 51500 | 51400 | 36 |
| 363 | 20240102 | 141500 | 6884323000 | 51500 | 51500 | 51500 | 51400 | 27 |
| 364 | 20240102 | 141400 | 6882933000 | 51500 | 51500 | 51500 | 51400 | 149 |
| 365 | 20240102 | 141300 | 6875266900 | 51500 | 51500 | 51500 | 51500 | 24 |
| 366 | 20240102 | 141200 | 6874030900 | 51400 | 51400 | 51400 | 51300 | 109 |
| 367 | 20240102 | 141100 | 6868430800 | 51400 | 51300 | 51400 | 51300 | 341 |
| 368 | 20240102 | 141000 | 6850920100 | 51200 | 51300 | 51300 | 51200 | 165 |
| 369 | 20240102 | 140900 | 6842456700 | 51300 | 51300 | 51300 | 51000 | 995 |
| 370 | 20240102 | 140800 | 6791518900 | 51300 | 51400 | 51500 | 51300 | 372 |
| 371 | 20240102 | 140700 | 6772418600 | 51400 | 51400 | 51500 | 51400 | 114 |
| 372 | 20240102 | 140600 | 6766554200 | 51400 | 51400 | 51500 | 51400 | 25 |
| 373 | 20240102 | 140500 | 6765268900 | 51500 | 51500 | 51500 | 51400 | 59 |
| 374 | 20240102 | 140400 | 6762235000 | 51500 | 51500 | 51600 | 51500 | 176 |
| 375 | 20240102 | 140300 | 6753170600 | 51500 | 51600 | 51700 | 51500 | 925 |
| 376 | 20240102 | 140200 | 6705465600 | 51600 | 51600 | 51700 | 51600 | 355 |
| 377 | 20240102 | 140100 | 6687119600 | 51700 | 51700 | 51700 | 51500 | 356 |
| 378 | 20240102 | 140000 | 6668746200 | 51700 | 51600 | 51700 | 51500 | 3878 |
| 379 | 20240102 | 135900 | 6468492600 | 51600 | 51200 | 51600 | 51200 | 10669 |
| 380 | 20240102 | 135800 | 5920177300 | 51200 | 51200 | 51300 | 51200 | 509 |
| 381 | 20240102 | 135700 | 5894115900 | 51200 | 51200 | 51300 | 51200 | 123 |
| 382 | 20240102 | 135600 | 5887817400 | 51200 | 51300 | 51300 | 51200 | 420 |
| 383 | 20240102 | 135500 | 5866281500 | 51300 | 51200 | 51300 | 51200 | 80 |
| 384 | 20240102 | 135400 | 5862180800 | 51200 | 51200 | 51200 | 51100 | 1319 |
| 385 | 20240102 | 135300 | 5794657800 | 51200 | 51200 | 51200 | 51100 | 56 |
| 386 | 20240102 | 135200 | 5791792600 | 51200 | 51100 | 51200 | 51100 | 25 |
| 387 | 20240102 | 135100 | 5790512700 | 51100 | 51200 | 51200 | 51000 | 534 |
| 388 | 20240102 | 135000 | 5763230600 | 51100 | 51100 | 51100 | 51000 | 287 |
| 389 | 20240102 | 134900 | 5748575600 | 51000 | 51100 | 51100 | 51000 | 464 |
| 390 | 20240102 | 134800 | 5724911100 | 51100 | 51100 | 51100 | 51100 | 52 |
| 391 | 20240102 | 134700 | 5722253900 | 51100 | 51100 | 51100 | 51100 | 27 |
| 392 | 20240102 | 134600 | 5720874200 | 51100 | 51000 | 51100 | 51000 | 180 |
| 393 | 20240102 | 134500 | 5711676400 | 51100 | 51100 | 51100 | 51100 | 43 |
| 394 | 20240102 | 134400 | 5709479100 | 51000 | 51100 | 51100 | 51000 | 58 |
| 395 | 20240102 | 134300 | 5706515900 | 51000 | 51200 | 51200 | 51000 | 43 |
| 396 | 20240102 | 134200 | 5704317900 | 51200 | 51200 | 51200 | 51100 | 27 |
| 397 | 20240102 | 134100 | 5702937300 | 51100 | 51200 | 51200 | 51100 | 31 |
| 398 | 20240102 | 134000 | 5701351900 | 51200 | 51100 | 51200 | 51100 | 22 |
| 399 | 20240102 | 133900 | 5700227600 | 51100 | 51200 | 51200 | 51000 | 56 |
| 400 | 20240102 | 133800 | 5697367000 | 51100 | 51100 | 51100 | 51000 | 651 |
| 401 | 20240102 | 133700 | 5664148900 | 51000 | 51100 | 51100 | 51000 | 67 |
| 402 | 20240102 | 133600 | 5660725500 | 51100 | 51100 | 51200 | 51000 | 246 |
| 403 | 20240102 | 133500 | 5648152200 | 51100 | 51100 | 51100 | 51100 | 241 |
| 404 | 20240102 | 133400 | 5635837100 | 51200 | 51200 | 51200 | 51100 | 67 |
| 405 | 20240102 | 133300 | 5632407000 | 51200 | 51200 | 51300 | 51200 | 368 |
| 406 | 20240102 | 133200 | 5613560200 | 51200 | 51200 | 51300 | 51100 | 845 |
| 407 | 20240102 | 133100 | 5570254300 | 51200 | 51200 | 51200 | 51100 | 538 |
| 408 | 20240102 | 133000 | 5542761300 | 51200 | 51200 | 51200 | 51200 | 94 |
| 409 | 20240102 | 132900 | 5537948500 | 51200 | 51200 | 51300 | 51200 | 432 |
| 410 | 20240102 | 132800 | 5515828900 | 51200 | 51300 | 51300 | 51200 | 213 |
| 411 | 20240102 | 132700 | 5504902300 | 51300 | 51300 | 51300 | 51200 | 122 |
| 412 | 20240102 | 132600 | 5498655500 | 51300 | 51300 | 51300 | 51300 | 310 |
| 413 | 20240102 | 132500 | 5482752500 | 51200 | 51200 | 51200 | 51100 | 244 |
| 414 | 20240102 | 132400 | 5470278700 | 51200 | 51100 | 51300 | 51000 | 2365 |
| 415 | 20240102 | 132300 | 5349240800 | 51100 | 51100 | 51100 | 51100 | 123 |
| 416 | 20240102 | 132200 | 5342955500 | 51200 | 51100 | 51200 | 51100 | 565 |
| 417 | 20240102 | 132100 | 5314082800 | 51100 | 51200 | 51200 | 51100 | 48 |
| 418 | 20240102 | 132000 | 5311628300 | 51100 | 51200 | 51200 | 51100 | 192 |
| 419 | 20240102 | 131900 | 5301808200 | 51200 | 51000 | 51200 | 50900 | 2401 |
| 420 | 20240102 | 131800 | 5179195500 | 51000 | 51000 | 51000 | 50900 | 462 |
| 421 | 20240102 | 131700 | 5155633600 | 50900 | 50900 | 51000 | 50900 | 22 |
| 422 | 20240102 | 131600 | 5154512300 | 50900 | 50900 | 51000 | 50900 | 85 |
| 423 | 20240102 | 131500 | 5150185600 | 51000 | 50900 | 51000 | 50900 | 76 |
| 424 | 20240102 | 131400 | 5146316800 | 50900 | 50900 | 51000 | 50900 | 358 |
| 425 | 20240102 | 131300 | 5128094300 | 50900 | 50800 | 50900 | 50800 | 110 |
| 426 | 20240102 | 131200 | 5122500600 | 50800 | 50800 | 50800 | 50800 | 102 |
| 427 | 20240102 | 131100 | 5117319000 | 50800 | 50900 | 50900 | 50800 | 36 |
| 428 | 20240102 | 131000 | 5115489800 | 50900 | 50900 | 50900 | 50900 | 524 |
| 429 | 20240102 | 130900 | 5088818200 | 50900 | 50600 | 50900 | 50600 | 1597 |
| 430 | 20240102 | 130800 | 5007661600 | 50600 | 50700 | 50700 | 50600 | 45 |
| 431 | 20240102 | 130700 | 5005384200 | 50700 | 50700 | 50700 | 50700 | 10 |
| 432 | 20240102 | 130600 | 5004877200 | 50800 | 50800 | 50800 | 50700 | 287 |
| 433 | 20240102 | 130500 | 4990323000 | 50700 | 50800 | 50800 | 50700 | 70 |
| 434 | 20240102 | 130400 | 4986771000 | 50800 | 50800 | 50800 | 50800 | 11 |
| 435 | 20240102 | 130300 | 4986212200 | 50800 | 50700 | 50800 | 50700 | 310 |
| 436 | 20240102 | 130200 | 4970495100 | 50700 | 50800 | 50800 | 50700 | 14 |
| 437 | 20240102 | 130100 | 4969785100 | 50800 | 50800 | 50800 | 50800 | 10 |
| 438 | 20240102 | 130000 | 4969277100 | 50900 | 50800 | 50900 | 50800 | 810 |
| 439 | 20240102 | 125900 | 4928128700 | 50800 | 50800 | 50800 | 50800 | 13 |
| 440 | 20240102 | 125800 | 4927468300 | 50900 | 50900 | 50900 | 50900 | 200 |
| 441 | 20240102 | 125700 | 4917288300 | 50800 | 50900 | 50900 | 50800 | 22 |
| 442 | 20240102 | 125600 | 4916168800 | 50900 | 50900 | 50900 | 50800 | 124 |
| 443 | 20240102 | 125500 | 4909869200 | 50900 | 50800 | 50900 | 50800 | 146 |
| 444 | 20240102 | 125400 | 4902438000 | 50800 | 50800 | 50800 | 50800 | 32 |
| 445 | 20240102 | 125300 | 4900812400 | 50800 | 50800 | 50800 | 50800 | 902 |
| 446 | 20240102 | 125200 | 4854990800 | 50800 | 50700 | 50800 | 50700 | 30 |
| 447 | 20240102 | 125100 | 4853469400 | 50800 | 50700 | 50800 | 50700 | 7 |
| 448 | 20240102 | 125000 | 4853114300 | 50800 | 50800 | 50800 | 50800 | 10 |
| 449 | 20240102 | 124900 | 4852606300 | 50700 | 50800 | 50800 | 50700 | 11 |
| 450 | 20240102 | 124800 | 4852047800 | 50700 | 50700 | 50700 | 50700 | 65 |
| 451 | 20240102 | 124700 | 4848752300 | 50800 | 50800 | 50800 | 50800 | 354 |
| 452 | 20240102 | 124600 | 4830769100 | 50800 | 50700 | 50800 | 50700 | 408 |
| 453 | 20240102 | 124500 | 4810083400 | 50600 | 50600 | 50600 | 50600 | 4 |
| 454 | 20240102 | 124400 | 4809881000 | 50600 | 50700 | 50700 | 50600 | 129 |
| 455 | 20240102 | 124300 | 4803347500 | 50500 | 50500 | 50600 | 50500 | 8 |
| 456 | 20240102 | 124200 | 4802943100 | 50500 | 50500 | 50500 | 50500 | 55 |
| 457 | 20240102 | 124100 | 4800165600 | 50500 | 50600 | 50600 | 50500 | 17 |
| 458 | 20240102 | 124000 | 4799305600 | 50500 | 50600 | 50700 | 50500 | 455 |
| 459 | 20240102 | 123900 | 4776282900 | 50600 | 50600 | 50700 | 50600 | 80 |
| 460 | 20240102 | 123800 | 4772233100 | 50700 | 50700 | 50700 | 50700 | 515 |
| 461 | 20240102 | 123700 | 4746122600 | 50600 | 50600 | 50700 | 50600 | 279 |
| 462 | 20240102 | 123600 | 4731990700 | 50600 | 50700 | 50700 | 50600 | 22 |
| 463 | 20240102 | 123500 | 4730875400 | 50800 | 50700 | 50800 | 50600 | 110 |
| 464 | 20240102 | 123400 | 4725297600 | 50700 | 50700 | 50700 | 50700 | 20 |
| 465 | 20240102 | 123300 | 4724283600 | 50700 | 50600 | 50700 | 50600 | 46 |
| 466 | 20240102 | 123200 | 4721951500 | 50700 | 50600 | 50700 | 50600 | 61 |
| 467 | 20240102 | 123100 | 4718859900 | 50600 | 50700 | 50700 | 50600 | 217 |
| 468 | 20240102 | 123000 | 4707860400 | 50700 | 50700 | 50700 | 50700 | 1422 |
| 469 | 20240102 | 122900 | 4635765000 | 50700 | 50800 | 50800 | 50700 | 173 |
| 470 | 20240102 | 122800 | 4626983500 | 50800 | 50800 | 50800 | 50800 | 1 |
| 471 | 20240102 | 122700 | 4626932700 | 50900 | 50900 | 50900 | 50900 | 1 |
| 472 | 20240102 | 122600 | 4626881800 | 50700 | 50800 | 50800 | 50700 | 142 |
| 473 | 20240102 | 122500 | 4619668300 | 50800 | 50800 | 50800 | 50800 | 39 |
| 474 | 20240102 | 122400 | 4617687100 | 50800 | 50800 | 50900 | 50800 | 112 |
| 475 | 20240102 | 122300 | 4611997000 | 50800 | 50800 | 50800 | 50800 | 21 |
| 476 | 20240102 | 122200 | 4610930200 | 50800 | 50800 | 50900 | 50800 | 88 |
| 477 | 20240102 | 122100 | 4606454800 | 50800 | 50800 | 50900 | 50800 | 34 |
| 478 | 20240102 | 122000 | 4604726100 | 50800 | 50800 | 50800 | 50800 | 19 |
| 479 | 20240102 | 121900 | 4603760900 | 50800 | 50900 | 50900 | 50800 | 33 |
| 480 | 20240102 | 121800 | 4602082800 | 50800 | 50800 | 50800 | 50800 | 106 |
| 481 | 20240102 | 121700 | 4596698000 | 50800 | 50700 | 50800 | 50700 | 21 |
| 482 | 20240102 | 121600 | 4595631500 | 50700 | 50800 | 50800 | 50700 | 502 |
| 483 | 20240102 | 121500 | 4570130000 | 50800 | 50800 | 50900 | 50800 | 39 |
| 484 | 20240102 | 121400 | 4568148700 | 50800 | 50900 | 50900 | 50800 | 57 |
| 485 | 20240102 | 121300 | 4565249400 | 50900 | 50900 | 50900 | 50800 | 153 |
| 486 | 20240102 | 121200 | 4557461800 | 50900 | 50800 | 50900 | 50800 | 413 |
| 487 | 20240102 | 121100 | 4536441100 | 50800 | 50800 | 51000 | 50800 | 432 |
| 488 | 20240102 | 121000 | 4514494400 | 50800 | 50900 | 50900 | 50800 | 134 |
| 489 | 20240102 | 120900 | 4507686600 | 50900 | 51000 | 51100 | 50900 | 1512 |
| 490 | 20240102 | 120800 | 4430621300 | 51000 | 51000 | 51000 | 51000 | 107 |
| 491 | 20240102 | 120700 | 4425164300 | 51200 | 51200 | 51200 | 51200 | 104 |
| 492 | 20240102 | 120600 | 4419839500 | 51200 | 51100 | 51200 | 51100 | 45 |
| 493 | 20240102 | 120500 | 4417538000 | 51100 | 51100 | 51100 | 51000 | 250 |
| 494 | 20240102 | 120400 | 4404780100 | 51100 | 51200 | 51200 | 51100 | 33 |
| 495 | 20240102 | 120300 | 4403092800 | 51200 | 51100 | 51200 | 51100 | 222 |
| 496 | 20240102 | 120200 | 4391727400 | 51100 | 51200 | 51200 | 51100 | 132 |
| 497 | 20240102 | 120100 | 4384973800 | 51200 | 51100 | 51200 | 51100 | 2 |
| 498 | 20240102 | 120000 | 4384871500 | 51200 | 51200 | 51200 | 51200 | 432 |
| 499 | 20240102 | 115900 | 4362753100 | 51300 | 51300 | 51300 | 51200 | 150 |
| 500 | 20240102 | 115800 | 4355059800 | 51200 | 51200 | 51300 | 51200 | 457 |
| 501 | 20240102 | 115700 | 4331651300 | 51300 | 51300 | 51300 | 51200 | 442 |
| 502 | 20240102 | 115600 | 4308982500 | 51300 | 51200 | 51300 | 51200 | 168 |
| 503 | 20240102 | 115500 | 4300365900 | 51300 | 51300 | 51300 | 51200 | 161 |
| 504 | 20240102 | 115400 | 4292111300 | 51300 | 51200 | 51300 | 51200 | 113 |
| 505 | 20240102 | 115300 | 4286319900 | 51200 | 51200 | 51300 | 51100 | 3029 |
| 506 | 20240102 | 115200 | 4131234000 | 51100 | 51100 | 51200 | 51000 | 1409 |
| 507 | 20240102 | 115100 | 4059230500 | 51100 | 51000 | 51100 | 51000 | 246 |
| 508 | 20240102 | 115000 | 4046660600 | 51100 | 51100 | 51100 | 51000 | 193 |
| 509 | 20240102 | 114900 | 4036806300 | 51000 | 51100 | 51100 | 51000 | 151 |
| 510 | 20240102 | 114800 | 4029098300 | 51100 | 51100 | 51100 | 51000 | 520 |
| 511 | 20240102 | 114700 | 4002526400 | 51000 | 51000 | 51100 | 51000 | 247 |
| 512 | 20240102 | 114600 | 3989917500 | 51000 | 51000 | 51000 | 50900 | 601 |
| 513 | 20240102 | 114500 | 3959266700 | 51000 | 50900 | 51000 | 50900 | 125 |
| 514 | 20240102 | 114400 | 3952892300 | 50900 | 51000 | 51000 | 50900 | 848 |
| 515 | 20240102 | 114300 | 3909718600 | 51000 | 51000 | 51100 | 51000 | 151 |
| 516 | 20240102 | 114200 | 3902012300 | 51100 | 51100 | 51100 | 51000 | 227 |
| 517 | 20240102 | 114100 | 3890415000 | 51000 | 51000 | 51100 | 51000 | 301 |
| 518 | 20240102 | 114000 | 3875039500 | 51000 | 51000 | 51100 | 51000 | 156 |
| 519 | 20240102 | 113900 | 3867071100 | 51000 | 51100 | 51100 | 51000 | 124 |
| 520 | 20240102 | 113800 | 3860735200 | 51100 | 51100 | 51100 | 51000 | 323 |
| 521 | 20240102 | 113700 | 3844231800 | 51100 | 51100 | 51100 | 51000 | 529 |
| 522 | 20240102 | 113600 | 3817200400 | 51100 | 51000 | 51100 | 51000 | 123 |
| 523 | 20240102 | 113500 | 3810920100 | 51000 | 51000 | 51000 | 51000 | 376 |
| 524 | 20240102 | 113400 | 3791744100 | 51000 | 51000 | 51000 | 50900 | 203 |
| 525 | 20240102 | 113300 | 3781392100 | 51000 | 51000 | 51000 | 51000 | 928 |
| 526 | 20240102 | 113200 | 3734064100 | 51000 | 51000 | 51000 | 50900 | 107 |
| 527 | 20240102 | 113100 | 3728607400 | 50900 | 51000 | 51000 | 50900 | 181 |
| 528 | 20240102 | 113000 | 3719379500 | 51000 | 51000 | 51000 | 50900 | 269 |
| 529 | 20240102 | 112900 | 3705661000 | 51000 | 51000 | 51000 | 50900 | 140 |
| 530 | 20240102 | 112800 | 3698522800 | 51000 | 50900 | 51000 | 50900 | 1216 |
| 531 | 20240102 | 112700 | 3636623300 | 50800 | 50800 | 50800 | 50700 | 581 |
| 532 | 20240102 | 112600 | 3607125900 | 50700 | 50800 | 50800 | 50700 | 128 |
| 533 | 20240102 | 112500 | 3600626300 | 50800 | 50800 | 50800 | 50800 | 57 |
| 534 | 20240102 | 112400 | 3597730700 | 50800 | 50800 | 50800 | 50700 | 177 |
| 535 | 20240102 | 112300 | 3588744400 | 50800 | 50800 | 50800 | 50600 | 344 |
| 536 | 20240102 | 112200 | 3571273200 | 50800 | 50700 | 50800 | 50700 | 104 |
| 537 | 20240102 | 112100 | 3565993100 | 50700 | 50700 | 50800 | 50700 | 156 |
| 538 | 20240102 | 112000 | 3558073700 | 50700 | 50700 | 50800 | 50700 | 239 |
| 539 | 20240102 | 111900 | 3545946400 | 50800 | 50800 | 50800 | 50800 | 66 |
| 540 | 20240102 | 111800 | 3542593600 | 50800 | 50800 | 50900 | 50800 | 842 |
| 541 | 20240102 | 111700 | 3499809000 | 50800 | 50800 | 50900 | 50800 | 660 |
| 542 | 20240102 | 111600 | 3466275800 | 50900 | 50700 | 50900 | 50700 | 303 |
| 543 | 20240102 | 111500 | 3450867200 | 50700 | 50600 | 50800 | 50600 | 1666 |
| 544 | 20240102 | 111400 | 3366292500 | 50600 | 50600 | 50700 | 50500 | 536 |
| 545 | 20240102 | 111300 | 3339161000 | 50600 | 50600 | 50600 | 50500 | 200 |
| 546 | 20240102 | 111200 | 3329045000 | 50600 | 50500 | 50600 | 50500 | 582 |
| 547 | 20240102 | 111100 | 3299642700 | 50400 | 50500 | 50500 | 50400 | 337 |
| 548 | 20240102 | 111000 | 3282631500 | 50500 | 50400 | 50500 | 50400 | 235 |
| 549 | 20240102 | 110900 | 3270776000 | 50400 | 50400 | 50500 | 50400 | 290 |
| 550 | 20240102 | 110800 | 3256139300 | 50500 | 50500 | 50500 | 50400 | 69 |
| 551 | 20240102 | 110700 | 3252656400 | 50500 | 50500 | 50500 | 50400 | 219 |
| 552 | 20240102 | 110600 | 3241597900 | 50500 | 50600 | 50700 | 50500 | 303 |
| 553 | 20240102 | 110500 | 3226267100 | 50700 | 50300 | 50700 | 50200 | 1394 |
| 554 | 20240102 | 110400 | 3156023900 | 50300 | 50300 | 50400 | 50300 | 773 |
| 555 | 20240102 | 110300 | 3117127100 | 50300 | 50400 | 50500 | 50300 | 529 |
| 556 | 20240102 | 110200 | 3090470800 | 50400 | 50600 | 50600 | 50400 | 662 |
| 557 | 20240102 | 110100 | 3057035800 | 50600 | 50700 | 50700 | 50500 | 535 |
| 558 | 20240102 | 110000 | 3029971000 | 50600 | 50800 | 51000 | 50600 | 1238 |
| 559 | 20240102 | 105900 | 2967097000 | 50800 | 50900 | 51000 | 50800 | 551 |
| 560 | 20240102 | 105800 | 2939056200 | 50900 | 50900 | 50900 | 50800 | 157 |
| 561 | 20240102 | 105700 | 2931068600 | 50800 | 50700 | 50800 | 50700 | 322 |
| 562 | 20240102 | 105600 | 2914711400 | 50800 | 50800 | 50900 | 50700 | 1969 |
| 563 | 20240102 | 105500 | 2814696000 | 50800 | 50700 | 50800 | 50700 | 789 |
| 564 | 20240102 | 105400 | 2774673600 | 50600 | 50900 | 50900 | 50600 | 576 |
| 565 | 20240102 | 105300 | 2745411600 | 51000 | 51100 | 51100 | 51000 | 3269 |
| 566 | 20240102 | 105200 | 2578513700 | 51200 | 51000 | 51200 | 51000 | 340 |
| 567 | 20240102 | 105100 | 2561135000 | 51000 | 51000 | 51100 | 51000 | 246 |
| 568 | 20240102 | 105000 | 2548583300 | 51100 | 51000 | 51100 | 51000 | 506 |
| 569 | 20240102 | 104900 | 2522727200 | 51000 | 51000 | 51200 | 50900 | 2911 |
| 570 | 20240102 | 104800 | 2374011800 | 50900 | 51000 | 51200 | 50900 | 3449 |
| 571 | 20240102 | 104700 | 2197945000 | 51100 | 51100 | 51100 | 51000 | 1616 |
| 572 | 20240102 | 104600 | 2115372000 | 51100 | 51000 | 51200 | 51000 | 1010 |
| 573 | 20240102 | 104500 | 2063798700 | 51000 | 50700 | 51200 | 50700 | 6437 |
| 574 | 20240102 | 104400 | 1735476700 | 50700 | 50600 | 50700 | 50500 | 571 |
| 575 | 20240102 | 104300 | 1706556400 | 50600 | 50600 | 50600 | 50500 | 570 |
| 576 | 20240102 | 104200 | 1677715200 | 50600 | 50700 | 50800 | 50500 | 2613 |
| 577 | 20240102 | 104100 | 1545347700 | 50700 | 50400 | 50700 | 50400 | 2144 |
| 578 | 20240102 | 104000 | 1436851400 | 50400 | 50400 | 50500 | 50400 | 356 |
| 579 | 20240102 | 103900 | 1418904200 | 50500 | 50600 | 50600 | 50500 | 1206 |
| 580 | 20240102 | 103800 | 1357953700 | 50600 | 50400 | 50600 | 50400 | 387 |
| 581 | 20240102 | 103700 | 1338410000 | 50400 | 50400 | 50600 | 50400 | 728 |
| 582 | 20240102 | 103600 | 1301655800 | 50400 | 50400 | 50400 | 50300 | 317 |
| 583 | 20240102 | 103500 | 1285682700 | 50400 | 50300 | 50400 | 50200 | 261 |
| 584 | 20240102 | 103400 | 1272565800 | 50200 | 50200 | 50200 | 50200 | 58 |
| 585 | 20240102 | 103300 | 1269654200 | 50200 | 50400 | 50400 | 50200 | 1344 |
| 586 | 20240102 | 103200 | 1202124800 | 50400 | 50300 | 50400 | 50300 | 263 |
| 587 | 20240102 | 103100 | 1188878200 | 50300 | 50400 | 50500 | 50200 | 501 |
| 588 | 20240102 | 103000 | 1163640600 | 50500 | 50300 | 50600 | 50300 | 1405 |
| 589 | 20240102 | 102900 | 1092710800 | 50300 | 50100 | 50300 | 50100 | 612 |
| 590 | 20240102 | 102800 | 1061965000 | 50100 | 50100 | 50200 | 50100 | 357 |
| 591 | 20240102 | 102700 | 1044046800 | 50100 | 49850 | 50200 | 49850 | 1963 |
| 592 | 20240102 | 102600 | 945840950 | 49850 | 49800 | 49900 | 49800 | 390 |
| 593 | 20240102 | 102500 | 926400650 | 49800 | 49700 | 49800 | 49650 | 440 |
| 594 | 20240102 | 102400 | 904516950 | 49750 | 49700 | 49750 | 49700 | 122 |
| 595 | 20240102 | 102300 | 898451800 | 49650 | 49550 | 49650 | 49500 | 438 |
| 596 | 20240102 | 102200 | 876726200 | 49550 | 49550 | 49550 | 49550 | 70 |
| 597 | 20240102 | 102100 | 873257700 | 49550 | 49550 | 49550 | 49550 | 201 |
| 598 | 20240102 | 102000 | 863298150 | 49550 | 49600 | 49600 | 49500 | 177 |
| 599 | 20240102 | 101900 | 854524300 | 49550 | 49450 | 49550 | 49450 | 517 |
| 600 | 20240102 | 101800 | 828936400 | 49450 | 49500 | 49500 | 49400 | 897 |
| 601 | 20240102 | 101700 | 784585200 | 49500 | 49700 | 49700 | 49500 | 576 |
| 602 | 20240102 | 101600 | 756019900 | 49700 | 49700 | 49700 | 49700 | 69 |
| 603 | 20240102 | 101500 | 752590600 | 49650 | 49500 | 49700 | 49500 | 133 |
| 604 | 20240102 | 101400 | 745996950 | 49450 | 49300 | 49450 | 49250 | 1436 |
| 605 | 20240102 | 101300 | 675065150 | 49300 | 49250 | 49350 | 49250 | 115 |
| 606 | 20240102 | 101200 | 669393250 | 49250 | 49300 | 49300 | 49250 | 216 |
| 607 | 20240102 | 101100 | 658751000 | 49300 | 49450 | 49450 | 49300 | 992 |
| 608 | 20240102 | 101000 | 609807450 | 49450 | 49450 | 49450 | 49450 | 111 |
| 609 | 20240102 | 100900 | 604318500 | 49450 | 49550 | 49550 | 49450 | 351 |
| 610 | 20240102 | 100800 | 586941300 | 49550 | 49600 | 49600 | 49500 | 193 |
| 611 | 20240102 | 100700 | 577377500 | 49600 | 49800 | 49800 | 49600 | 1036 |
| 612 | 20240102 | 100600 | 525839000 | 49800 | 50100 | 50100 | 49800 | 1163 |
| 613 | 20240102 | 100500 | 467775900 | 50100 | 49900 | 50100 | 49750 | 3149 |
| 614 | 20240102 | 100400 | 310420350 | 50000 | 49700 | 50000 | 49700 | 1020 |
| 615 | 20240102 | 100300 | 259451550 | 49650 | 49500 | 49750 | 49350 | 1097 |
| 616 | 20240102 | 100200 | 205097150 | 49350 | 49500 | 49500 | 49300 | 750 |
| 617 | 20240102 | 100100 | 167992300 | 49550 | 49200 | 49600 | 49100 | 2477 |
| 618 | 20240102 | 100000 | 45732800 | 49150 | 49400 | 49400 | 49150 | 846 |