34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 3 | 20240109 | 192900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20240109 | 192800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20240109 | 192700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20240109 | 192600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20240109 | 192500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20240109 | 192400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20240109 | 192300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20240109 | 192200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20240109 | 192100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20240109 | 192000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20240109 | 191900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20240109 | 191800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20240109 | 191700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20240109 | 191600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20240109 | 191500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20240109 | 191400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20240109 | 191300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20240109 | 191200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20240109 | 191100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20240109 | 191000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20240109 | 190900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20240109 | 190800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20240109 | 190700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20240109 | 190600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20240109 | 190500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20240109 | 190400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20240109 | 190300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20240109 | 190200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20240109 | 190100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20240109 | 190000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 33 | 20240109 | 185900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20240109 | 185800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20240109 | 185700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20240109 | 185600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20240109 | 185500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20240109 | 185400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20240109 | 185300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20240109 | 185200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20240109 | 185100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20240109 | 185000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20240109 | 184900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20240109 | 184800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20240109 | 184700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20240109 | 184600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20240109 | 184500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20240109 | 184400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20240109 | 184300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20240109 | 184200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20240109 | 184100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20240109 | 184000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20240109 | 183900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20240109 | 183800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20240109 | 183700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20240109 | 183600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20240109 | 183500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20240109 | 183400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20240109 | 183300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20240109 | 183200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20240109 | 183100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20240109 | 183000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 63 | 20240109 | 182900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20240109 | 182800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20240109 | 182700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20240109 | 182600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20240109 | 182500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20240109 | 182400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20240109 | 182300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20240109 | 182200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20240109 | 182100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20240109 | 182000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20240109 | 181900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20240109 | 181800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20240109 | 181700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20240109 | 181600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20240109 | 181500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20240109 | 181400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20240109 | 181300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20240109 | 181200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20240109 | 181100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20240109 | 181000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20240109 | 180900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20240109 | 180800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20240109 | 180700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20240109 | 180600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20240109 | 180500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20240109 | 180400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20240109 | 180300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20240109 | 180200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20240109 | 180100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20240109 | 180000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 93 | 20240109 | 175900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20240109 | 175800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20240109 | 175700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20240109 | 175600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20240109 | 175500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20240109 | 175400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20240109 | 175300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20240109 | 175200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20240109 | 175100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20240109 | 175000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20240109 | 174900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20240109 | 174800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20240109 | 174700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20240109 | 174600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20240109 | 174500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20240109 | 174400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20240109 | 174300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20240109 | 174200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20240109 | 174100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20240109 | 174000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20240109 | 173900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20240109 | 173800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20240109 | 173700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20240109 | 173600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20240109 | 173500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20240109 | 173400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20240109 | 173300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20240109 | 173200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20240109 | 173100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20240109 | 173000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 123 | 20240109 | 172900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20240109 | 172800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20240109 | 172700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20240109 | 172600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20240109 | 172500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20240109 | 172400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20240109 | 172300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20240109 | 172200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20240109 | 172100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20240109 | 172000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20240109 | 171900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20240109 | 171800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20240109 | 171700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20240109 | 171600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20240109 | 171500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20240109 | 171400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20240109 | 171300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20240109 | 171200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20240109 | 171100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20240109 | 171000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20240109 | 170900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20240109 | 170800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20240109 | 170700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20240109 | 170600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20240109 | 170500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20240109 | 170400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20240109 | 170300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20240109 | 170200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20240109 | 170100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20240109 | 170000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 153 | 20240109 | 165900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20240109 | 165800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20240109 | 165700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20240109 | 165600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20240109 | 165500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20240109 | 165400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20240109 | 165300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20240109 | 165200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20240109 | 165100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20240109 | 165000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20240109 | 164900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20240109 | 164800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20240109 | 164700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20240109 | 164600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20240109 | 164500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20240109 | 164400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20240109 | 164300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20240109 | 164200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20240109 | 164100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20240109 | 164000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20240109 | 163900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20240109 | 163800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20240109 | 163700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20240109 | 163600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20240109 | 163500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20240109 | 163400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20240109 | 163300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20240109 | 163200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20240109 | 163100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20240109 | 163000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 183 | 20240109 | 162900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20240109 | 162800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20240109 | 162700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20240109 | 162600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20240109 | 162500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20240109 | 162400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20240109 | 162300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20240109 | 162200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20240109 | 162100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20240109 | 162000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20240109 | 161900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20240109 | 161800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20240109 | 161700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20240109 | 161600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20240109 | 161500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20240109 | 161400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20240109 | 161300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20240109 | 161200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20240109 | 161100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20240109 | 161000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20240109 | 160900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20240109 | 160800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20240109 | 160700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20240109 | 160600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20240109 | 160500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20240109 | 160400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 209 | 20240109 | 160300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20240109 | 160200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 211 | 20240109 | 160100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20240109 | 160000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 17552 |
| 213 | 20240109 | 155900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20240109 | 155800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20240109 | 155700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20240109 | 155600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20240109 | 155500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20240109 | 155400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20240109 | 155300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 220 | 20240109 | 155200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 221 | 20240109 | 155100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 222 | 20240109 | 155000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 223 | 20240109 | 154900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 224 | 20240109 | 154800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 225 | 20240109 | 154700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 226 | 20240109 | 154600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 227 | 20240109 | 154500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 228 | 20240109 | 154400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 229 | 20240109 | 154300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 230 | 20240109 | 154200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 231 | 20240109 | 154100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 232 | 20240109 | 154000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 233 | 20240109 | 153900 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 234 | 20240109 | 153800 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 235 | 20240109 | 153700 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 236 | 20240109 | 153600 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 237 | 20240109 | 153500 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 238 | 20240109 | 153400 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 239 | 20240109 | 153300 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 240 | 20240109 | 153200 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 241 | 20240109 | 153100 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 242 | 20240109 | 153000 | 27365678600 | 54300 | 54300 | 54300 | 54300 | 35104 |
| 243 | 20240109 | 152900 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 244 | 20240109 | 152800 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 245 | 20240109 | 152700 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 246 | 20240109 | 152600 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 247 | 20240109 | 152500 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 248 | 20240109 | 152400 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 249 | 20240109 | 152300 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 250 | 20240109 | 152200 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 251 | 20240109 | 152100 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 252 | 20240109 | 152000 | 26412605000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 253 | 20240109 | 151900 | 26412605000 | 54400 | 54300 | 54400 | 54300 | 1803 |
| 254 | 20240109 | 151800 | 26314585500 | 54300 | 54400 | 54400 | 54300 | 2659 |
| 255 | 20240109 | 151700 | 26170140300 | 54300 | 54400 | 54400 | 54300 | 1866 |
| 256 | 20240109 | 151600 | 26068653100 | 54400 | 54400 | 54400 | 54300 | 1309 |
| 257 | 20240109 | 151500 | 25997489200 | 54400 | 54400 | 54400 | 54300 | 674 |
| 258 | 20240109 | 151400 | 25960827100 | 54300 | 54300 | 54400 | 54300 | 1729 |
| 259 | 20240109 | 151300 | 25866787100 | 54400 | 54400 | 54400 | 54300 | 645 |
| 260 | 20240109 | 151200 | 25831711400 | 54300 | 54400 | 54400 | 54300 | 744 |
| 261 | 20240109 | 151100 | 25791241500 | 54400 | 54300 | 54400 | 54300 | 626 |
| 262 | 20240109 | 151000 | 25757215200 | 54200 | 54400 | 54400 | 54200 | 1734 |
| 263 | 20240109 | 150900 | 25663044800 | 54400 | 54300 | 54400 | 54300 | 885 |
| 264 | 20240109 | 150800 | 25614941500 | 54300 | 54400 | 54400 | 54200 | 1233 |
| 265 | 20240109 | 150700 | 25547977300 | 54400 | 54200 | 54400 | 54100 | 5754 |
| 266 | 20240109 | 150600 | 25235812800 | 54300 | 54300 | 54300 | 54200 | 1524 |
| 267 | 20240109 | 150500 | 25153153100 | 54300 | 54300 | 54300 | 54200 | 881 |
| 268 | 20240109 | 150400 | 25105350600 | 54300 | 54300 | 54400 | 54300 | 1177 |
| 269 | 20240109 | 150300 | 25041415900 | 54400 | 54400 | 54400 | 54300 | 498 |
| 270 | 20240109 | 150200 | 25014353200 | 54400 | 54300 | 54400 | 54200 | 659 |
| 271 | 20240109 | 150100 | 24978553600 | 54300 | 54400 | 54400 | 54300 | 1557 |
| 272 | 20240109 | 150000 | 24893972800 | 54400 | 54500 | 54500 | 54300 | 2055 |
| 273 | 20240109 | 145900 | 24782195800 | 54500 | 54400 | 54500 | 54300 | 614 |
| 274 | 20240109 | 145800 | 24748780500 | 54400 | 54400 | 54500 | 54300 | 3954 |
| 275 | 20240109 | 145700 | 24533707300 | 54400 | 54400 | 54400 | 54300 | 823 |
| 276 | 20240109 | 145600 | 24488952500 | 54400 | 54400 | 54400 | 54300 | 660 |
| 277 | 20240109 | 145500 | 24453065300 | 54200 | 54300 | 54400 | 54200 | 3896 |
| 278 | 20240109 | 145400 | 24241512300 | 54300 | 54400 | 54400 | 54300 | 975 |
| 279 | 20240109 | 145300 | 24188488300 | 54400 | 54400 | 54400 | 54300 | 881 |
| 280 | 20240109 | 145200 | 24140595500 | 54400 | 54300 | 54400 | 54300 | 1127 |
| 281 | 20240109 | 145100 | 24079340700 | 54400 | 54500 | 54500 | 54300 | 2139 |
| 282 | 20240109 | 145000 | 23962946600 | 54500 | 54500 | 54500 | 54400 | 1171 |
| 283 | 20240109 | 144900 | 23899167800 | 54500 | 54600 | 54600 | 54400 | 3703 |
| 284 | 20240109 | 144800 | 23697275000 | 54600 | 54500 | 54600 | 54400 | 3843 |
| 285 | 20240109 | 144700 | 23487714100 | 54500 | 54400 | 54500 | 54400 | 660 |
| 286 | 20240109 | 144600 | 23451768800 | 54400 | 54400 | 54400 | 54300 | 2747 |
| 287 | 20240109 | 144500 | 23302396600 | 54400 | 54500 | 54500 | 54400 | 3602 |
| 288 | 20240109 | 144400 | 23106211500 | 54500 | 54400 | 54500 | 54400 | 4445 |
| 289 | 20240109 | 144300 | 22863987600 | 54500 | 54500 | 54500 | 54400 | 1811 |
| 290 | 20240109 | 144200 | 22765302100 | 54500 | 54600 | 54600 | 54500 | 2772 |
| 291 | 20240109 | 144100 | 22614117100 | 54500 | 54500 | 54600 | 54500 | 1487 |
| 292 | 20240109 | 144000 | 22532965600 | 54600 | 54500 | 54600 | 54400 | 9318 |
| 293 | 20240109 | 143900 | 22025011200 | 54500 | 54500 | 54500 | 54400 | 1812 |
| 294 | 20240109 | 143800 | 21926270200 | 54400 | 54400 | 54500 | 54400 | 8400 |
| 295 | 20240109 | 143700 | 21469209400 | 54300 | 54200 | 54400 | 54200 | 7725 |
| 296 | 20240109 | 143600 | 21049683800 | 54200 | 54200 | 54300 | 54100 | 906 |
| 297 | 20240109 | 143500 | 21000528000 | 54200 | 54200 | 54200 | 54100 | 4237 |
| 298 | 20240109 | 143400 | 20770896100 | 54100 | 54200 | 54200 | 54100 | 1220 |
| 299 | 20240109 | 143300 | 20704784100 | 54200 | 54100 | 54200 | 54100 | 724 |
| 300 | 20240109 | 143200 | 20665560300 | 54200 | 54100 | 54200 | 54100 | 1534 |
| 301 | 20240109 | 143100 | 20582451900 | 54200 | 54200 | 54200 | 54100 | 1063 |
| 302 | 20240109 | 143000 | 20524869500 | 54100 | 54100 | 54200 | 54000 | 740 |
| 303 | 20240109 | 142900 | 20484835800 | 54100 | 54100 | 54100 | 54000 | 612 |
| 304 | 20240109 | 142800 | 20451758500 | 54100 | 54100 | 54100 | 54000 | 517 |
| 305 | 20240109 | 142700 | 20423808800 | 54100 | 54100 | 54100 | 54000 | 564 |
| 306 | 20240109 | 142600 | 20393306500 | 54100 | 54100 | 54100 | 54000 | 436 |
| 307 | 20240109 | 142500 | 20369739800 | 54000 | 54200 | 54200 | 54000 | 1587 |
| 308 | 20240109 | 142400 | 20283879000 | 54200 | 54200 | 54200 | 54100 | 464 |
| 309 | 20240109 | 142300 | 20258744800 | 54200 | 54100 | 54200 | 54000 | 672 |
| 310 | 20240109 | 142200 | 20222398500 | 54000 | 54100 | 54200 | 54000 | 1081 |
| 311 | 20240109 | 142100 | 20163901400 | 54100 | 54100 | 54100 | 54000 | 1527 |
| 312 | 20240109 | 142000 | 20081300700 | 54000 | 54100 | 54100 | 54000 | 679 |
| 313 | 20240109 | 141900 | 20044599500 | 54000 | 54100 | 54100 | 54000 | 642 |
| 314 | 20240109 | 141800 | 20009892700 | 54100 | 54100 | 54100 | 54000 | 612 |
| 315 | 20240109 | 141700 | 19976808900 | 54000 | 54100 | 54100 | 54000 | 448 |
| 316 | 20240109 | 141600 | 19952582000 | 54100 | 54000 | 54100 | 53900 | 2194 |
| 317 | 20240109 | 141500 | 19834115100 | 54000 | 54000 | 54000 | 53900 | 361 |
| 318 | 20240109 | 141400 | 19814623500 | 54000 | 54000 | 54000 | 53900 | 543 |
| 319 | 20240109 | 141300 | 19785311800 | 54000 | 53900 | 54000 | 53900 | 646 |
| 320 | 20240109 | 141200 | 19750439900 | 54000 | 54000 | 54000 | 53900 | 138 |
| 321 | 20240109 | 141100 | 19742991300 | 54000 | 54000 | 54000 | 53900 | 228 |
| 322 | 20240109 | 141000 | 19730682000 | 53900 | 54000 | 54100 | 53900 | 1591 |
| 323 | 20240109 | 140900 | 19644771100 | 54000 | 54000 | 54000 | 53900 | 584 |
| 324 | 20240109 | 140800 | 19613238500 | 54000 | 54100 | 54100 | 54000 | 259 |
| 325 | 20240109 | 140700 | 19599239900 | 54100 | 54100 | 54100 | 54000 | 190 |
| 326 | 20240109 | 140600 | 19588965100 | 54100 | 54000 | 54100 | 54000 | 334 |
| 327 | 20240109 | 140500 | 19570919200 | 54100 | 54100 | 54100 | 54000 | 663 |
| 328 | 20240109 | 140400 | 19535106800 | 54100 | 54100 | 54100 | 53900 | 1133 |
| 329 | 20240109 | 140300 | 19473920700 | 53900 | 54100 | 54100 | 53900 | 202 |
| 330 | 20240109 | 140200 | 19463002100 | 54100 | 54000 | 54100 | 53900 | 324 |
| 331 | 20240109 | 140100 | 19445504200 | 54000 | 54000 | 54000 | 53900 | 393 |
| 332 | 20240109 | 140000 | 19424285400 | 54000 | 54000 | 54000 | 53900 | 161 |
| 333 | 20240109 | 135900 | 19415593100 | 53900 | 54000 | 54100 | 53900 | 318 |
| 334 | 20240109 | 135800 | 19398421400 | 54000 | 54000 | 54000 | 53900 | 415 |
| 335 | 20240109 | 135700 | 19376012300 | 54000 | 53900 | 54000 | 53900 | 433 |
| 336 | 20240109 | 135600 | 19352658300 | 54000 | 54000 | 54000 | 53900 | 920 |
| 337 | 20240109 | 135500 | 19302978800 | 54000 | 54000 | 54000 | 53900 | 351 |
| 338 | 20240109 | 135400 | 19284026600 | 54000 | 54100 | 54100 | 53900 | 1629 |
| 339 | 20240109 | 135300 | 19196090100 | 54100 | 54100 | 54100 | 54000 | 315 |
| 340 | 20240109 | 135200 | 19179058100 | 54100 | 54100 | 54100 | 54000 | 158 |
| 341 | 20240109 | 135100 | 19170511800 | 54100 | 54100 | 54100 | 54000 | 820 |
| 342 | 20240109 | 135000 | 19126228200 | 54100 | 54100 | 54100 | 54000 | 1263 |
| 343 | 20240109 | 134900 | 19057902100 | 54100 | 54100 | 54100 | 54000 | 350 |
| 344 | 20240109 | 134800 | 19038977100 | 54100 | 54100 | 54100 | 54000 | 234 |
| 345 | 20240109 | 134700 | 19026321400 | 54100 | 54100 | 54100 | 54000 | 129 |
| 346 | 20240109 | 134600 | 19019345900 | 54000 | 54100 | 54100 | 54000 | 219 |
| 347 | 20240109 | 134500 | 19007510700 | 54100 | 54100 | 54100 | 54000 | 136 |
| 348 | 20240109 | 134400 | 19000155000 | 54100 | 54100 | 54100 | 53900 | 1154 |
| 349 | 20240109 | 134300 | 18937839800 | 54100 | 54200 | 54200 | 54000 | 822 |
| 350 | 20240109 | 134200 | 18893382500 | 54200 | 54100 | 54200 | 54100 | 3164 |
| 351 | 20240109 | 134100 | 18722193000 | 54100 | 54100 | 54100 | 54000 | 295 |
| 352 | 20240109 | 134000 | 18706239300 | 54000 | 54000 | 54100 | 54000 | 346 |
| 353 | 20240109 | 133900 | 18687533300 | 54100 | 54000 | 54100 | 53900 | 282 |
| 354 | 20240109 | 133800 | 18672282700 | 54100 | 54000 | 54100 | 53900 | 666 |
| 355 | 20240109 | 133700 | 18636312400 | 53900 | 53900 | 54000 | 53900 | 942 |
| 356 | 20240109 | 133600 | 18585448600 | 53900 | 54000 | 54000 | 53900 | 349 |
| 357 | 20240109 | 133500 | 18566613200 | 53900 | 54000 | 54000 | 53900 | 265 |
| 358 | 20240109 | 133400 | 18552307900 | 53900 | 54000 | 54000 | 53900 | 230 |
| 359 | 20240109 | 133300 | 18539896800 | 54000 | 54000 | 54000 | 53900 | 1836 |
| 360 | 20240109 | 133200 | 18440913300 | 54000 | 53900 | 54000 | 53900 | 499 |
| 361 | 20240109 | 133100 | 18413983300 | 54000 | 54000 | 54000 | 53900 | 717 |
| 362 | 20240109 | 133000 | 18375290900 | 53900 | 53900 | 54000 | 53900 | 669 |
| 363 | 20240109 | 132900 | 18339168900 | 53900 | 54100 | 54100 | 53900 | 1878 |
| 364 | 20240109 | 132800 | 18237750300 | 54100 | 54100 | 54100 | 54000 | 319 |
| 365 | 20240109 | 132700 | 18220504200 | 54100 | 54100 | 54100 | 54000 | 189 |
| 366 | 20240109 | 132600 | 18210279700 | 54100 | 54000 | 54200 | 54000 | 405 |
| 367 | 20240109 | 132500 | 18188371000 | 54100 | 54100 | 54100 | 54000 | 2025 |
| 368 | 20240109 | 132400 | 18078961000 | 54100 | 54000 | 54100 | 54000 | 140 |
| 369 | 20240109 | 132300 | 18071389100 | 54100 | 54100 | 54100 | 54000 | 266 |
| 370 | 20240109 | 132200 | 18057009300 | 54000 | 54200 | 54200 | 54000 | 1505 |
| 371 | 20240109 | 132100 | 17975705200 | 54200 | 54200 | 54200 | 54100 | 478 |
| 372 | 20240109 | 132000 | 17949817400 | 54100 | 54100 | 54200 | 54100 | 382 |
| 373 | 20240109 | 131900 | 17929126800 | 54200 | 54100 | 54200 | 54100 | 309 |
| 374 | 20240109 | 131800 | 17912402200 | 54000 | 54100 | 54200 | 54000 | 974 |
| 375 | 20240109 | 131700 | 17859706800 | 54200 | 54100 | 54200 | 54100 | 598 |
| 376 | 20240109 | 131600 | 17827332300 | 54100 | 54200 | 54200 | 54100 | 314 |
| 377 | 20240109 | 131500 | 17810317600 | 54100 | 54200 | 54200 | 54100 | 510 |
| 378 | 20240109 | 131400 | 17782683800 | 54200 | 54200 | 54200 | 54100 | 330 |
| 379 | 20240109 | 131300 | 17764800300 | 54100 | 54200 | 54200 | 54100 | 534 |
| 380 | 20240109 | 131200 | 17735885800 | 54200 | 54200 | 54200 | 54100 | 534 |
| 381 | 20240109 | 131100 | 17706955600 | 54100 | 54200 | 54200 | 54100 | 355 |
| 382 | 20240109 | 131000 | 17687721800 | 54200 | 54100 | 54200 | 54000 | 647 |
| 383 | 20240109 | 130900 | 17652709400 | 54200 | 54000 | 54200 | 54000 | 945 |
| 384 | 20240109 | 130800 | 17601598000 | 54000 | 53900 | 54100 | 53900 | 3418 |
| 385 | 20240109 | 130700 | 17417171600 | 53900 | 53900 | 54000 | 53900 | 323 |
| 386 | 20240109 | 130600 | 17399732600 | 54000 | 54000 | 54000 | 53900 | 253 |
| 387 | 20240109 | 130500 | 17386074600 | 53900 | 53900 | 54000 | 53800 | 627 |
| 388 | 20240109 | 130400 | 17352278600 | 53900 | 53900 | 53900 | 53800 | 563 |
| 389 | 20240109 | 130300 | 17321973900 | 53900 | 53700 | 54000 | 53700 | 4171 |
| 390 | 20240109 | 130200 | 17097339900 | 53800 | 53700 | 53800 | 53700 | 334 |
| 391 | 20240109 | 130100 | 17079387900 | 53700 | 53800 | 53900 | 53700 | 2988 |
| 392 | 20240109 | 130000 | 16918643000 | 53900 | 53900 | 53900 | 53800 | 137 |
| 393 | 20240109 | 125900 | 16911259300 | 53800 | 53800 | 53900 | 53800 | 332 |
| 394 | 20240109 | 125800 | 16893389100 | 53800 | 53900 | 53900 | 53800 | 236 |
| 395 | 20240109 | 125700 | 16880673000 | 53800 | 53900 | 53900 | 53800 | 285 |
| 396 | 20240109 | 125600 | 16865328200 | 53800 | 53900 | 53900 | 53800 | 464 |
| 397 | 20240109 | 125500 | 16840355800 | 53800 | 53800 | 53900 | 53800 | 72 |
| 398 | 20240109 | 125400 | 16836481400 | 53900 | 53800 | 53900 | 53800 | 91 |
| 399 | 20240109 | 125300 | 16831577100 | 53900 | 53800 | 53900 | 53700 | 760 |
| 400 | 20240109 | 125200 | 16790689700 | 53800 | 53700 | 53800 | 53700 | 628 |
| 401 | 20240109 | 125100 | 16756928200 | 53800 | 53800 | 53900 | 53700 | 1923 |
| 402 | 20240109 | 125000 | 16653492700 | 53800 | 53800 | 53900 | 53800 | 82 |
| 403 | 20240109 | 124900 | 16649073500 | 53900 | 53900 | 53900 | 53800 | 385 |
| 404 | 20240109 | 124800 | 16628334100 | 53800 | 53800 | 53900 | 53800 | 390 |
| 405 | 20240109 | 124700 | 16607341300 | 53900 | 53800 | 54000 | 53800 | 513 |
| 406 | 20240109 | 124600 | 16579702600 | 53900 | 53800 | 53900 | 53700 | 1381 |
| 407 | 20240109 | 124500 | 16505403200 | 53800 | 53900 | 54000 | 53800 | 4019 |
| 408 | 20240109 | 124400 | 16289100500 | 53900 | 53900 | 53900 | 53900 | 1938 |
| 409 | 20240109 | 124300 | 16184642300 | 53900 | 54000 | 54000 | 53900 | 2273 |
| 410 | 20240109 | 124200 | 16062119300 | 53900 | 53900 | 54000 | 53900 | 594 |
| 411 | 20240109 | 124100 | 16030097800 | 53900 | 54200 | 54200 | 53900 | 9594 |
| 412 | 20240109 | 124000 | 15511781000 | 54200 | 54200 | 54200 | 54100 | 207 |
| 413 | 20240109 | 123900 | 15500566100 | 54100 | 54200 | 54200 | 54100 | 119 |
| 414 | 20240109 | 123800 | 15494122400 | 54100 | 54100 | 54200 | 54100 | 164 |
| 415 | 20240109 | 123700 | 15485245800 | 54100 | 54100 | 54200 | 54100 | 144 |
| 416 | 20240109 | 123600 | 15477447600 | 54100 | 54200 | 54200 | 54100 | 92 |
| 417 | 20240109 | 123500 | 15472463800 | 54200 | 54100 | 54200 | 54100 | 1200 |
| 418 | 20240109 | 123400 | 15407539800 | 54100 | 54100 | 54200 | 54100 | 247 |
| 419 | 20240109 | 123300 | 15394171200 | 54200 | 54200 | 54200 | 54100 | 63 |
| 420 | 20240109 | 123200 | 15390757200 | 54100 | 54200 | 54200 | 54100 | 668 |
| 421 | 20240109 | 123100 | 15354585600 | 54200 | 54200 | 54200 | 54100 | 1108 |
| 422 | 20240109 | 123000 | 15294537800 | 54100 | 54200 | 54200 | 54100 | 576 |
| 423 | 20240109 | 122900 | 15263323800 | 54200 | 54200 | 54200 | 54100 | 89 |
| 424 | 20240109 | 122800 | 15258500900 | 54200 | 54100 | 54200 | 54100 | 152 |
| 425 | 20240109 | 122700 | 15250267800 | 54200 | 54200 | 54200 | 54100 | 145 |
| 426 | 20240109 | 122600 | 15242410800 | 54200 | 54100 | 54200 | 54100 | 361 |
| 427 | 20240109 | 122500 | 15222866500 | 54200 | 54200 | 54200 | 54100 | 123 |
| 428 | 20240109 | 122400 | 15216203500 | 54200 | 54100 | 54200 | 54100 | 127 |
| 429 | 20240109 | 122300 | 15209325000 | 54200 | 54200 | 54200 | 54100 | 101 |
| 430 | 20240109 | 122200 | 15203851400 | 54200 | 54200 | 54200 | 54100 | 405 |
| 431 | 20240109 | 122100 | 15181916900 | 54100 | 54100 | 54200 | 54100 | 1469 |
| 432 | 20240109 | 122000 | 15102423800 | 54100 | 54100 | 54200 | 54100 | 333 |
| 433 | 20240109 | 121900 | 15084402700 | 54100 | 54200 | 54200 | 54100 | 74 |
| 434 | 20240109 | 121800 | 15080393900 | 54200 | 54100 | 54200 | 54100 | 258 |
| 435 | 20240109 | 121700 | 15066421800 | 54200 | 54300 | 54300 | 54100 | 2066 |
| 436 | 20240109 | 121600 | 14954424000 | 54300 | 54300 | 54300 | 54200 | 117 |
| 437 | 20240109 | 121500 | 14948074100 | 54300 | 54300 | 54300 | 54200 | 142 |
| 438 | 20240109 | 121400 | 14940363700 | 54300 | 54300 | 54300 | 54200 | 176 |
| 439 | 20240109 | 121300 | 14930807300 | 54200 | 54300 | 54400 | 54200 | 481 |
| 440 | 20240109 | 121200 | 14904709200 | 54300 | 54300 | 54400 | 54300 | 855 |
| 441 | 20240109 | 121100 | 14858282300 | 54300 | 54300 | 54400 | 54200 | 502 |
| 442 | 20240109 | 121000 | 14831017900 | 54400 | 54300 | 54400 | 54200 | 1245 |
| 443 | 20240109 | 120900 | 14763414800 | 54300 | 54200 | 54300 | 54200 | 1104 |
| 444 | 20240109 | 120800 | 14703472500 | 54300 | 54300 | 54300 | 54200 | 288 |
| 445 | 20240109 | 120700 | 14687834300 | 54300 | 54200 | 54300 | 54200 | 410 |
| 446 | 20240109 | 120600 | 14665574100 | 54300 | 54300 | 54300 | 54200 | 1515 |
| 447 | 20240109 | 120500 | 14583310200 | 54300 | 54200 | 54300 | 54200 | 716 |
| 448 | 20240109 | 120400 | 14544437000 | 54200 | 54200 | 54300 | 54200 | 238 |
| 449 | 20240109 | 120300 | 14531530600 | 54300 | 54300 | 54300 | 54200 | 227 |
| 450 | 20240109 | 120200 | 14519207500 | 54200 | 54200 | 54300 | 54200 | 135 |
| 451 | 20240109 | 120100 | 14511880900 | 54200 | 54300 | 54300 | 54200 | 416 |
| 452 | 20240109 | 120000 | 14489321700 | 54200 | 54200 | 54200 | 54100 | 521 |
| 453 | 20240109 | 115900 | 14461086100 | 54200 | 54200 | 54200 | 54100 | 117 |
| 454 | 20240109 | 115800 | 14454751200 | 54100 | 54100 | 54200 | 54100 | 276 |
| 455 | 20240109 | 115700 | 14439804100 | 54200 | 54200 | 54200 | 54100 | 236 |
| 456 | 20240109 | 115600 | 14427015300 | 54100 | 54100 | 54200 | 54100 | 62 |
| 457 | 20240109 | 115500 | 14423658300 | 54200 | 54100 | 54200 | 54100 | 355 |
| 458 | 20240109 | 115400 | 14404443500 | 54100 | 54200 | 54200 | 54100 | 1120 |
| 459 | 20240109 | 115300 | 14343775900 | 54300 | 54300 | 54300 | 54200 | 346 |
| 460 | 20240109 | 115200 | 14325011600 | 54300 | 54200 | 54300 | 54200 | 88 |
| 461 | 20240109 | 115100 | 14320238000 | 54300 | 54200 | 54300 | 54200 | 655 |
| 462 | 20240109 | 115000 | 14284701600 | 54300 | 54100 | 54300 | 54100 | 406 |
| 463 | 20240109 | 114900 | 14262696000 | 54200 | 54100 | 54200 | 54100 | 153 |
| 464 | 20240109 | 114800 | 14254406600 | 54100 | 54200 | 54200 | 54100 | 478 |
| 465 | 20240109 | 114700 | 14228499500 | 54200 | 54100 | 54200 | 54100 | 376 |
| 466 | 20240109 | 114600 | 14208137000 | 54100 | 54100 | 54200 | 54100 | 87 |
| 467 | 20240109 | 114500 | 14203425100 | 54200 | 54200 | 54300 | 54100 | 577 |
| 468 | 20240109 | 114400 | 14172150500 | 54200 | 54300 | 54300 | 54200 | 360 |
| 469 | 20240109 | 114300 | 14152629500 | 54300 | 54200 | 54300 | 54200 | 138 |
| 470 | 20240109 | 114200 | 14145143600 | 54200 | 54300 | 54300 | 54200 | 1514 |
| 471 | 20240109 | 114100 | 14063078000 | 54200 | 54300 | 54300 | 54200 | 254 |
| 472 | 20240109 | 114000 | 14049286000 | 54300 | 54300 | 54300 | 54200 | 557 |
| 473 | 20240109 | 113900 | 14019045200 | 54300 | 54300 | 54300 | 54200 | 368 |
| 474 | 20240109 | 113800 | 13999070600 | 54300 | 54200 | 54300 | 54200 | 1053 |
| 475 | 20240109 | 113700 | 13941937000 | 54200 | 54200 | 54200 | 54100 | 435 |
| 476 | 20240109 | 113600 | 13918363000 | 54200 | 54100 | 54200 | 54100 | 289 |
| 477 | 20240109 | 113500 | 13902708600 | 54100 | 54200 | 54200 | 54100 | 620 |
| 478 | 20240109 | 113400 | 13869155500 | 54200 | 54200 | 54200 | 54100 | 131 |
| 479 | 20240109 | 113300 | 13862056600 | 54200 | 54200 | 54200 | 54100 | 258 |
| 480 | 20240109 | 113200 | 13848083700 | 54200 | 54200 | 54200 | 54100 | 158 |
| 481 | 20240109 | 113100 | 13839523700 | 54200 | 54200 | 54300 | 54100 | 2589 |
| 482 | 20240109 | 113000 | 13699192700 | 54200 | 54300 | 54300 | 54200 | 162 |
| 483 | 20240109 | 112900 | 13690397800 | 54300 | 54300 | 54300 | 54200 | 285 |
| 484 | 20240109 | 112800 | 13674924600 | 54300 | 54200 | 54300 | 54200 | 712 |
| 485 | 20240109 | 112700 | 13636267000 | 54300 | 54200 | 54300 | 54200 | 1457 |
| 486 | 20240109 | 112600 | 13557255200 | 54200 | 54400 | 54400 | 54200 | 1892 |
| 487 | 20240109 | 112500 | 13454510200 | 54400 | 54400 | 54400 | 54300 | 311 |
| 488 | 20240109 | 112400 | 13437593500 | 54400 | 54400 | 54400 | 54300 | 529 |
| 489 | 20240109 | 112300 | 13408837700 | 54400 | 54400 | 54400 | 54300 | 249 |
| 490 | 20240109 | 112200 | 13395294300 | 54400 | 54300 | 54400 | 54200 | 1912 |
| 491 | 20240109 | 112100 | 13291506600 | 54300 | 54300 | 54300 | 54200 | 541 |
| 492 | 20240109 | 112000 | 13262132600 | 54300 | 54200 | 54300 | 54200 | 406 |
| 493 | 20240109 | 111900 | 13240087800 | 54300 | 54200 | 54300 | 54200 | 539 |
| 494 | 20240109 | 111800 | 13210830300 | 54200 | 54200 | 54300 | 54200 | 203 |
| 495 | 20240109 | 111700 | 13199808900 | 54200 | 54200 | 54300 | 54200 | 337 |
| 496 | 20240109 | 111600 | 13181524900 | 54200 | 54200 | 54200 | 54100 | 1698 |
| 497 | 20240109 | 111500 | 13089494200 | 54200 | 54200 | 54200 | 54100 | 201 |
| 498 | 20240109 | 111400 | 13078603100 | 54200 | 54200 | 54200 | 54100 | 112 |
| 499 | 20240109 | 111300 | 13072535000 | 54200 | 54200 | 54200 | 54100 | 146 |
| 500 | 20240109 | 111200 | 13064624400 | 54200 | 54100 | 54200 | 54100 | 452 |
| 501 | 20240109 | 111100 | 13040153800 | 54200 | 54200 | 54200 | 54100 | 291 |
| 502 | 20240109 | 111000 | 13024389000 | 54200 | 54200 | 54200 | 54100 | 364 |
| 503 | 20240109 | 110900 | 13004664100 | 54100 | 54100 | 54200 | 54100 | 717 |
| 504 | 20240109 | 110800 | 12965863500 | 54200 | 54300 | 54300 | 54100 | 530 |
| 505 | 20240109 | 110700 | 12937131900 | 54300 | 54100 | 54300 | 54100 | 113 |
| 506 | 20240109 | 110600 | 12931003800 | 54200 | 54200 | 54200 | 54100 | 546 |
| 507 | 20240109 | 110500 | 12901426000 | 54200 | 54200 | 54200 | 54100 | 421 |
| 508 | 20240109 | 110400 | 12878618700 | 54100 | 54200 | 54300 | 54100 | 515 |
| 509 | 20240109 | 110300 | 12850705900 | 54200 | 54100 | 54200 | 54100 | 847 |
| 510 | 20240109 | 110200 | 12804800700 | 54200 | 54200 | 54200 | 54100 | 405 |
| 511 | 20240109 | 110100 | 12782860300 | 54100 | 54200 | 54200 | 54100 | 353 |
| 512 | 20240109 | 110000 | 12763749900 | 54200 | 54200 | 54200 | 54100 | 492 |
| 513 | 20240109 | 105900 | 12737092500 | 54200 | 54200 | 54200 | 54100 | 753 |
| 514 | 20240109 | 105800 | 12696281600 | 54200 | 54200 | 54200 | 54100 | 327 |
| 515 | 20240109 | 105700 | 12678560200 | 54100 | 54100 | 54200 | 54100 | 207 |
| 516 | 20240109 | 105600 | 12667356300 | 54100 | 54100 | 54200 | 54100 | 224 |
| 517 | 20240109 | 105500 | 12655227700 | 54100 | 54100 | 54200 | 54100 | 411 |
| 518 | 20240109 | 105400 | 12632953500 | 54100 | 54200 | 54200 | 54100 | 298 |
| 519 | 20240109 | 105300 | 12616805300 | 54200 | 54100 | 54300 | 54100 | 271 |
| 520 | 20240109 | 105200 | 12602112200 | 54100 | 54200 | 54300 | 54100 | 776 |
| 521 | 20240109 | 105100 | 12560045700 | 54200 | 54300 | 54300 | 54200 | 1007 |
| 522 | 20240109 | 105000 | 12505458100 | 54200 | 54200 | 54300 | 54200 | 354 |
| 523 | 20240109 | 104900 | 12486243500 | 54300 | 54200 | 54300 | 54200 | 2074 |
| 524 | 20240109 | 104800 | 12373815400 | 54200 | 54200 | 54300 | 54200 | 159 |
| 525 | 20240109 | 104700 | 12365183200 | 54300 | 54400 | 54400 | 54300 | 829 |
| 526 | 20240109 | 104600 | 12320140700 | 54400 | 54400 | 54400 | 54300 | 115 |
| 527 | 20240109 | 104500 | 12313888900 | 54400 | 54300 | 54400 | 54200 | 426 |
| 528 | 20240109 | 104400 | 12290752200 | 54300 | 54400 | 54400 | 54200 | 1447 |
| 529 | 20240109 | 104300 | 12212183500 | 54300 | 54400 | 54400 | 54300 | 419 |
| 530 | 20240109 | 104200 | 12189421800 | 54300 | 54300 | 54400 | 54300 | 3065 |
| 531 | 20240109 | 104100 | 12022887300 | 54300 | 54400 | 54500 | 54300 | 1443 |
| 532 | 20240109 | 104000 | 11944381800 | 54400 | 54400 | 54600 | 54400 | 1410 |
| 533 | 20240109 | 103900 | 11867664900 | 54500 | 54500 | 54600 | 54400 | 1005 |
| 534 | 20240109 | 103800 | 11812938800 | 54500 | 54700 | 54700 | 54500 | 3625 |
| 535 | 20240109 | 103700 | 11615125300 | 54600 | 54700 | 54700 | 54600 | 1091 |
| 536 | 20240109 | 103600 | 11555467200 | 54600 | 54700 | 54700 | 54600 | 848 |
| 537 | 20240109 | 103500 | 11509089400 | 54700 | 54700 | 54700 | 54600 | 1453 |
| 538 | 20240109 | 103400 | 11429644200 | 54700 | 54700 | 54700 | 54600 | 1391 |
| 539 | 20240109 | 103300 | 11353576700 | 54700 | 54700 | 54700 | 54600 | 853 |
| 540 | 20240109 | 103200 | 11306925600 | 54700 | 54600 | 54700 | 54600 | 1548 |
| 541 | 20240109 | 103100 | 11222307000 | 54600 | 54500 | 54700 | 54500 | 1766 |
| 542 | 20240109 | 103000 | 11125883000 | 54500 | 54500 | 54600 | 54500 | 1157 |
| 543 | 20240109 | 102900 | 11062757400 | 54500 | 54500 | 54700 | 54400 | 5552 |
| 544 | 20240109 | 102800 | 10760111000 | 54700 | 54700 | 54700 | 54500 | 8276 |
| 545 | 20240109 | 102700 | 10307847900 | 54700 | 54600 | 54700 | 54500 | 5052 |
| 546 | 20240109 | 102600 | 10031944400 | 54600 | 54400 | 54600 | 54400 | 8632 |
| 547 | 20240109 | 102500 | 9561181100 | 54500 | 54500 | 54500 | 54400 | 1223 |
| 548 | 20240109 | 102400 | 9494538700 | 54400 | 54400 | 54500 | 54400 | 3922 |
| 549 | 20240109 | 102300 | 9280933700 | 54300 | 54400 | 54400 | 54300 | 977 |
| 550 | 20240109 | 102200 | 9227792700 | 54400 | 54400 | 54500 | 54300 | 2890 |
| 551 | 20240109 | 102100 | 9070605300 | 54400 | 54400 | 54500 | 54300 | 3225 |
| 552 | 20240109 | 102000 | 8895109900 | 54400 | 54400 | 54500 | 54300 | 4541 |
| 553 | 20240109 | 101900 | 8648083900 | 54400 | 54400 | 54500 | 54300 | 5376 |
| 554 | 20240109 | 101800 | 8355619600 | 54400 | 54300 | 54400 | 54300 | 2890 |
| 555 | 20240109 | 101700 | 8198494800 | 54200 | 54300 | 54300 | 54200 | 2299 |
| 556 | 20240109 | 101600 | 8073664000 | 54300 | 54200 | 54300 | 54100 | 2246 |
| 557 | 20240109 | 101500 | 7951891500 | 54300 | 54300 | 54300 | 54100 | 4268 |
| 558 | 20240109 | 101400 | 7720433800 | 54300 | 54300 | 54300 | 54200 | 1478 |
| 559 | 20240109 | 101300 | 7640198200 | 54200 | 54200 | 54300 | 54100 | 1830 |
| 560 | 20240109 | 101200 | 7540955200 | 54200 | 54100 | 54300 | 54100 | 6004 |
| 561 | 20240109 | 101100 | 7215551800 | 54100 | 54000 | 54100 | 54000 | 2233 |
| 562 | 20240109 | 101000 | 7094748700 | 54100 | 54000 | 54100 | 54000 | 3032 |
| 563 | 20240109 | 100900 | 6930898400 | 54000 | 53900 | 54000 | 53900 | 533 |
| 564 | 20240109 | 100800 | 6902119300 | 54000 | 53900 | 54000 | 53800 | 149 |
| 565 | 20240109 | 100700 | 6894086700 | 53800 | 54000 | 54000 | 53800 | 956 |
| 566 | 20240109 | 100600 | 6842565900 | 53900 | 53900 | 54000 | 53900 | 376 |
| 567 | 20240109 | 100500 | 6822297800 | 53900 | 54000 | 54000 | 53900 | 594 |
| 568 | 20240109 | 100400 | 6790271000 | 53900 | 54000 | 54000 | 53900 | 480 |
| 569 | 20240109 | 100300 | 6764374500 | 54000 | 53900 | 54000 | 53800 | 1309 |
| 570 | 20240109 | 100200 | 6693759400 | 53800 | 53900 | 53900 | 53800 | 405 |
| 571 | 20240109 | 100100 | 6671943500 | 53900 | 54000 | 54000 | 53800 | 1751 |
| 572 | 20240109 | 100000 | 6577566900 | 53900 | 53900 | 54000 | 53900 | 194 |
| 573 | 20240109 | 095900 | 6567110000 | 53900 | 53900 | 54000 | 53900 | 671 |
| 574 | 20240109 | 095800 | 6530898100 | 54000 | 53900 | 54000 | 53800 | 676 |
| 575 | 20240109 | 095700 | 6494477300 | 53900 | 54000 | 54100 | 53900 | 2571 |
| 576 | 20240109 | 095600 | 6355635900 | 54000 | 53800 | 54000 | 53800 | 3405 |
| 577 | 20240109 | 095500 | 6172032500 | 53800 | 53900 | 53900 | 53800 | 955 |
| 578 | 20240109 | 095400 | 6120618400 | 53800 | 53900 | 53900 | 53800 | 197 |
| 579 | 20240109 | 095300 | 6110018600 | 53900 | 53900 | 53900 | 53800 | 521 |
| 580 | 20240109 | 095200 | 6081948200 | 53900 | 53800 | 53900 | 53800 | 323 |
| 581 | 20240109 | 095100 | 6064550400 | 53800 | 53700 | 53800 | 53700 | 1424 |
| 582 | 20240109 | 095000 | 5987949600 | 53700 | 53800 | 53800 | 53700 | 392 |
| 583 | 20240109 | 094900 | 5966877800 | 53700 | 53800 | 53800 | 53700 | 849 |
| 584 | 20240109 | 094800 | 5921285000 | 53700 | 53700 | 53800 | 53600 | 629 |
| 585 | 20240109 | 094700 | 5887502800 | 53600 | 53600 | 53700 | 53600 | 772 |
| 586 | 20240109 | 094600 | 5846080900 | 53600 | 53700 | 53700 | 53600 | 2243 |
| 587 | 20240109 | 094500 | 5725651500 | 53700 | 53700 | 53800 | 53700 | 477 |
| 588 | 20240109 | 094400 | 5700035800 | 53700 | 53700 | 53800 | 53700 | 667 |
| 589 | 20240109 | 094300 | 5664190800 | 53800 | 53700 | 53800 | 53700 | 1428 |
| 590 | 20240109 | 094200 | 5587388500 | 53700 | 53800 | 53800 | 53700 | 433 |
| 591 | 20240109 | 094100 | 5564116800 | 53700 | 53700 | 53800 | 53700 | 2494 |
| 592 | 20240109 | 094000 | 5430178600 | 53700 | 53800 | 53900 | 53700 | 1880 |
| 593 | 20240109 | 093900 | 5329094100 | 53800 | 53800 | 53900 | 53800 | 443 |
| 594 | 20240109 | 093800 | 5305229600 | 53800 | 53700 | 53900 | 53700 | 1346 |
| 595 | 20240109 | 093700 | 5232829400 | 53800 | 53800 | 53800 | 53700 | 691 |
| 596 | 20240109 | 093600 | 5195692800 | 53800 | 53900 | 53900 | 53700 | 2894 |
| 597 | 20240109 | 093500 | 5039979200 | 53800 | 54000 | 54000 | 53800 | 1757 |
| 598 | 20240109 | 093400 | 4945283900 | 54000 | 53900 | 54100 | 53800 | 9467 |
| 599 | 20240109 | 093300 | 4434238200 | 53800 | 53800 | 53900 | 53800 | 210 |
| 600 | 20240109 | 093200 | 4422931000 | 53900 | 53800 | 53900 | 53700 | 1412 |
| 601 | 20240109 | 093100 | 4346964600 | 53800 | 53700 | 53800 | 53700 | 470 |
| 602 | 20240109 | 093000 | 4321692000 | 53700 | 53800 | 53800 | 53700 | 1266 |
| 603 | 20240109 | 092900 | 4253676900 | 53700 | 53700 | 53800 | 53600 | 733 |
| 604 | 20240109 | 092800 | 4214316200 | 53600 | 53600 | 53700 | 53600 | 1041 |
| 605 | 20240109 | 092700 | 4158438800 | 53600 | 53600 | 53600 | 53600 | 1324 |
| 606 | 20240109 | 092600 | 4087472400 | 53600 | 53600 | 53700 | 53600 | 122 |
| 607 | 20240109 | 092500 | 4080932000 | 53600 | 53600 | 53600 | 53600 | 680 |
| 608 | 20240109 | 092400 | 4044484000 | 53700 | 53800 | 53800 | 53600 | 1391 |
| 609 | 20240109 | 092300 | 3969791700 | 53700 | 53800 | 53800 | 53700 | 951 |
| 610 | 20240109 | 092200 | 3918667700 | 53700 | 53700 | 53800 | 53700 | 1050 |
| 611 | 20240109 | 092100 | 3862281500 | 53700 | 53500 | 53800 | 53500 | 1803 |
| 612 | 20240109 | 092000 | 3765489400 | 53500 | 53500 | 53600 | 53500 | 1179 |
| 613 | 20240109 | 091900 | 3702380900 | 53600 | 53500 | 53600 | 53500 | 1313 |
| 614 | 20240109 | 091800 | 3632128000 | 53500 | 53500 | 53600 | 53500 | 1701 |
| 615 | 20240109 | 091700 | 3541106900 | 53500 | 53700 | 53700 | 53500 | 2626 |
| 616 | 20240109 | 091600 | 3400328700 | 53700 | 53700 | 53800 | 53600 | 195 |
| 617 | 20240109 | 091500 | 3389858300 | 53700 | 53700 | 53800 | 53600 | 2193 |
| 618 | 20240109 | 091400 | 3272102200 | 53600 | 53600 | 53700 | 53600 | 359 |
| 619 | 20240109 | 091300 | 3252827500 | 53700 | 53800 | 53800 | 53700 | 1855 |
| 620 | 20240109 | 091200 | 3153110900 | 53800 | 53700 | 54000 | 53700 | 3680 |
| 621 | 20240109 | 091100 | 2954949300 | 53700 | 53700 | 53800 | 53600 | 3276 |
| 622 | 20240109 | 091000 | 2779196100 | 53800 | 53800 | 53800 | 53600 | 543 |
| 623 | 20240109 | 090900 | 2750060500 | 53700 | 53800 | 53800 | 53600 | 2112 |
| 624 | 20240109 | 090800 | 2636646200 | 53700 | 53800 | 53900 | 53700 | 3236 |
| 625 | 20240109 | 090700 | 2462719500 | 53700 | 53800 | 54000 | 53700 | 3202 |
| 626 | 20240109 | 090600 | 2290590300 | 53800 | 53900 | 54000 | 53800 | 3656 |
| 627 | 20240109 | 090500 | 2093548700 | 54000 | 53800 | 54000 | 53700 | 5043 |
| 628 | 20240109 | 090400 | 1821791500 | 53700 | 53800 | 53800 | 53700 | 1889 |
| 629 | 20240109 | 090300 | 1720291900 | 53800 | 53600 | 53900 | 53600 | 2366 |
| 630 | 20240109 | 090200 | 1593200700 | 53600 | 53800 | 53900 | 53600 | 3371 |
| 631 | 20240109 | 090100 | 1411920200 | 53800 | 53800 | 53800 | 53400 | 10125 |
| 632 | 20240109 | 090000 | 868410200 | 53800 | 54100 | 54200 | 53800 | 15614 |