34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 3 | 20240105 | 192900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20240105 | 192800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20240105 | 192700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20240105 | 192600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20240105 | 192500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20240105 | 192400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20240105 | 192300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20240105 | 192200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20240105 | 192100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20240105 | 192000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20240105 | 191900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20240105 | 191800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20240105 | 191700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20240105 | 191600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20240105 | 191500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20240105 | 191400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20240105 | 191300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20240105 | 191200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20240105 | 191100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20240105 | 191000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20240105 | 190900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20240105 | 190800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20240105 | 190700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20240105 | 190600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20240105 | 190500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20240105 | 190400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20240105 | 190300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20240105 | 190200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20240105 | 190100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20240105 | 190000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 33 | 20240105 | 185900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20240105 | 185800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20240105 | 185700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20240105 | 185600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20240105 | 185500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20240105 | 185400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20240105 | 185300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20240105 | 185200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20240105 | 185100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20240105 | 185000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20240105 | 184900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20240105 | 184800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20240105 | 184700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20240105 | 184600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20240105 | 184500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20240105 | 184400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20240105 | 184300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20240105 | 184200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20240105 | 184100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20240105 | 184000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20240105 | 183900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20240105 | 183800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20240105 | 183700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20240105 | 183600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20240105 | 183500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20240105 | 183400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20240105 | 183300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20240105 | 183200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20240105 | 183100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20240105 | 183000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 63 | 20240105 | 182900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20240105 | 182800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20240105 | 182700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20240105 | 182600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20240105 | 182500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20240105 | 182400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20240105 | 182300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20240105 | 182200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20240105 | 182100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20240105 | 182000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20240105 | 181900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20240105 | 181800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20240105 | 181700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20240105 | 181600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20240105 | 181500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20240105 | 181400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20240105 | 181300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20240105 | 181200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20240105 | 181100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20240105 | 181000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20240105 | 180900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20240105 | 180800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20240105 | 180700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20240105 | 180600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20240105 | 180500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20240105 | 180400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20240105 | 180300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20240105 | 180200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20240105 | 180100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20240105 | 180000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 93 | 20240105 | 175900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20240105 | 175800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20240105 | 175700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20240105 | 175600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20240105 | 175500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20240105 | 175400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20240105 | 175300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20240105 | 175200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20240105 | 175100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20240105 | 175000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20240105 | 174900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20240105 | 174800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20240105 | 174700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20240105 | 174600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20240105 | 174500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20240105 | 174400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20240105 | 174300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20240105 | 174200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20240105 | 174100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20240105 | 174000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20240105 | 173900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20240105 | 173800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20240105 | 173700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20240105 | 173600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20240105 | 173500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20240105 | 173400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20240105 | 173300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20240105 | 173200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20240105 | 173100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20240105 | 173000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 123 | 20240105 | 172900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20240105 | 172800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20240105 | 172700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20240105 | 172600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20240105 | 172500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20240105 | 172400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20240105 | 172300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20240105 | 172200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20240105 | 172100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20240105 | 172000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20240105 | 171900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20240105 | 171800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20240105 | 171700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20240105 | 171600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20240105 | 171500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20240105 | 171400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20240105 | 171300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20240105 | 171200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20240105 | 171100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20240105 | 171000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20240105 | 170900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20240105 | 170800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20240105 | 170700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20240105 | 170600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20240105 | 170500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20240105 | 170400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20240105 | 170300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20240105 | 170200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20240105 | 170100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20240105 | 170000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 153 | 20240105 | 165900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20240105 | 165800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20240105 | 165700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20240105 | 165600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20240105 | 165500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20240105 | 165400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20240105 | 165300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20240105 | 165200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20240105 | 165100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20240105 | 165000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20240105 | 164900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20240105 | 164800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20240105 | 164700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20240105 | 164600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20240105 | 164500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20240105 | 164400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20240105 | 164300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20240105 | 164200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20240105 | 164100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20240105 | 164000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20240105 | 163900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20240105 | 163800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20240105 | 163700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20240105 | 163600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20240105 | 163500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20240105 | 163400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20240105 | 163300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20240105 | 163200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20240105 | 163100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20240105 | 163000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 183 | 20240105 | 162900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20240105 | 162800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20240105 | 162700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20240105 | 162600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20240105 | 162500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20240105 | 162400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20240105 | 162300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20240105 | 162200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20240105 | 162100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20240105 | 162000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20240105 | 161900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20240105 | 161800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20240105 | 161700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20240105 | 161600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20240105 | 161500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20240105 | 161400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20240105 | 161300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20240105 | 161200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20240105 | 161100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20240105 | 161000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20240105 | 160900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20240105 | 160800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20240105 | 160700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20240105 | 160600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20240105 | 160500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20240105 | 160400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 209 | 20240105 | 160300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20240105 | 160200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 211 | 20240105 | 160100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20240105 | 160000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 11139 |
| 213 | 20240105 | 155900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20240105 | 155800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20240105 | 155700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20240105 | 155600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20240105 | 155500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20240105 | 155400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20240105 | 155300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 220 | 20240105 | 155200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 221 | 20240105 | 155100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 222 | 20240105 | 155000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 223 | 20240105 | 154900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 224 | 20240105 | 154800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 225 | 20240105 | 154700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 226 | 20240105 | 154600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 227 | 20240105 | 154500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 228 | 20240105 | 154400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 229 | 20240105 | 154300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 230 | 20240105 | 154200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 231 | 20240105 | 154100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 232 | 20240105 | 154000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 233 | 20240105 | 153900 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 234 | 20240105 | 153800 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 235 | 20240105 | 153700 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 236 | 20240105 | 153600 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 237 | 20240105 | 153500 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 238 | 20240105 | 153400 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 239 | 20240105 | 153300 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 240 | 20240105 | 153200 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 241 | 20240105 | 153100 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 242 | 20240105 | 153000 | 51270557600 | 54300 | 54300 | 54300 | 54300 | 22278 |
| 243 | 20240105 | 152900 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 244 | 20240105 | 152800 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 245 | 20240105 | 152700 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 246 | 20240105 | 152600 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 247 | 20240105 | 152500 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 248 | 20240105 | 152400 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 249 | 20240105 | 152300 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 250 | 20240105 | 152200 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 251 | 20240105 | 152100 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 252 | 20240105 | 152000 | 50665709900 | 54100 | 54100 | 54100 | 54100 | 0 |
| 253 | 20240105 | 151900 | 50665709900 | 54100 | 54200 | 54300 | 54100 | 4916 |
| 254 | 20240105 | 151800 | 50399334800 | 54100 | 54100 | 54200 | 54100 | 483 |
| 255 | 20240105 | 151700 | 50373159100 | 54200 | 54100 | 54200 | 54100 | 639 |
| 256 | 20240105 | 151600 | 50338541900 | 54200 | 54300 | 54300 | 54100 | 2724 |
| 257 | 20240105 | 151500 | 50191066900 | 54300 | 54300 | 54300 | 54100 | 2420 |
| 258 | 20240105 | 151400 | 50059899900 | 54300 | 54200 | 54300 | 54100 | 3742 |
| 259 | 20240105 | 151300 | 49857086700 | 54100 | 54100 | 54200 | 54100 | 1538 |
| 260 | 20240105 | 151200 | 49773833700 | 54200 | 54200 | 54200 | 54100 | 320 |
| 261 | 20240105 | 151100 | 49756504800 | 54100 | 54200 | 54200 | 54100 | 617 |
| 262 | 20240105 | 151000 | 49723112900 | 54100 | 54200 | 54200 | 54100 | 608 |
| 263 | 20240105 | 150900 | 49690170700 | 54100 | 54200 | 54200 | 54100 | 1792 |
| 264 | 20240105 | 150800 | 49593182300 | 54200 | 54100 | 54200 | 54000 | 476 |
| 265 | 20240105 | 150700 | 49567425300 | 53900 | 54200 | 54200 | 53900 | 12076 |
| 266 | 20240105 | 150600 | 48915671200 | 54200 | 54200 | 54200 | 54100 | 1364 |
| 267 | 20240105 | 150500 | 48841798400 | 54200 | 54100 | 54200 | 54100 | 569 |
| 268 | 20240105 | 150400 | 48810966800 | 54200 | 54300 | 54300 | 54100 | 880 |
| 269 | 20240105 | 150300 | 48763245900 | 54200 | 54200 | 54300 | 54200 | 1054 |
| 270 | 20240105 | 150200 | 48706085300 | 54100 | 54300 | 54300 | 54100 | 853 |
| 271 | 20240105 | 150100 | 48659840700 | 54300 | 54200 | 54300 | 54200 | 471 |
| 272 | 20240105 | 150000 | 48634295200 | 54200 | 54200 | 54300 | 54200 | 1414 |
| 273 | 20240105 | 145900 | 48557621400 | 54200 | 54200 | 54300 | 54200 | 745 |
| 274 | 20240105 | 145800 | 48517186800 | 54200 | 54200 | 54300 | 54200 | 261 |
| 275 | 20240105 | 145700 | 48503022300 | 54300 | 54200 | 54400 | 54200 | 710 |
| 276 | 20240105 | 145600 | 48464474700 | 54300 | 54300 | 54300 | 54200 | 3318 |
| 277 | 20240105 | 145500 | 48284319200 | 54300 | 54300 | 54300 | 54100 | 1267 |
| 278 | 20240105 | 145400 | 48215686800 | 54300 | 54200 | 54300 | 54200 | 301 |
| 279 | 20240105 | 145300 | 48199346000 | 54300 | 54200 | 54300 | 54100 | 475 |
| 280 | 20240105 | 145200 | 48173593000 | 54200 | 54100 | 54200 | 54100 | 980 |
| 281 | 20240105 | 145100 | 48120535000 | 54200 | 54100 | 54200 | 54100 | 833 |
| 282 | 20240105 | 145000 | 48075422100 | 54200 | 54200 | 54200 | 54100 | 404 |
| 283 | 20240105 | 144900 | 48053528600 | 54200 | 54100 | 54200 | 54100 | 1058 |
| 284 | 20240105 | 144800 | 47996202800 | 54100 | 54200 | 54200 | 54100 | 245 |
| 285 | 20240105 | 144700 | 47982929900 | 54100 | 54200 | 54200 | 54100 | 481 |
| 286 | 20240105 | 144600 | 47956866700 | 54200 | 54000 | 54200 | 54000 | 1442 |
| 287 | 20240105 | 144500 | 47878909600 | 54000 | 54100 | 54200 | 53900 | 4648 |
| 288 | 20240105 | 144400 | 47627893100 | 54100 | 54200 | 54200 | 54000 | 543 |
| 289 | 20240105 | 144300 | 47598504600 | 54200 | 54200 | 54200 | 54100 | 1445 |
| 290 | 20240105 | 144200 | 47520295700 | 54200 | 54100 | 54200 | 54000 | 5723 |
| 291 | 20240105 | 144100 | 47211120100 | 54200 | 54100 | 54200 | 54000 | 342 |
| 292 | 20240105 | 144000 | 47192600400 | 54100 | 54200 | 54200 | 54000 | 1077 |
| 293 | 20240105 | 143900 | 47134323900 | 54200 | 54200 | 54200 | 54100 | 327 |
| 294 | 20240105 | 143800 | 47116617600 | 54100 | 54100 | 54200 | 54100 | 1107 |
| 295 | 20240105 | 143700 | 47056683300 | 54200 | 54200 | 54200 | 54100 | 391 |
| 296 | 20240105 | 143600 | 47035500800 | 54100 | 54200 | 54200 | 54100 | 490 |
| 297 | 20240105 | 143500 | 47008968600 | 54200 | 54100 | 54200 | 54100 | 474 |
| 298 | 20240105 | 143400 | 46983288600 | 54200 | 54200 | 54200 | 54000 | 520 |
| 299 | 20240105 | 143300 | 46955152100 | 54200 | 54100 | 54200 | 54000 | 903 |
| 300 | 20240105 | 143200 | 46906295900 | 54100 | 54000 | 54100 | 54000 | 314 |
| 301 | 20240105 | 143100 | 46889329600 | 54000 | 54000 | 54100 | 54000 | 573 |
| 302 | 20240105 | 143000 | 46858360600 | 54000 | 54000 | 54100 | 54000 | 720 |
| 303 | 20240105 | 142900 | 46819469600 | 54000 | 53900 | 54100 | 53900 | 1453 |
| 304 | 20240105 | 142800 | 46741018900 | 54000 | 53900 | 54000 | 53900 | 972 |
| 305 | 20240105 | 142700 | 46688556000 | 53900 | 54000 | 54000 | 53900 | 3243 |
| 306 | 20240105 | 142600 | 46513750500 | 53900 | 54000 | 54000 | 53900 | 288 |
| 307 | 20240105 | 142500 | 46498218400 | 54000 | 54000 | 54000 | 53900 | 253 |
| 308 | 20240105 | 142400 | 46484575600 | 54000 | 54000 | 54000 | 53900 | 944 |
| 309 | 20240105 | 142300 | 46433624600 | 54000 | 53900 | 54100 | 53900 | 2287 |
| 310 | 20240105 | 142200 | 46310177400 | 53900 | 53900 | 54000 | 53900 | 491 |
| 311 | 20240105 | 142100 | 46283686100 | 53900 | 54000 | 54100 | 53900 | 919 |
| 312 | 20240105 | 142000 | 46234066100 | 54000 | 54000 | 54100 | 54000 | 340 |
| 313 | 20240105 | 141900 | 46215695600 | 54000 | 53900 | 54100 | 53900 | 1056 |
| 314 | 20240105 | 141800 | 46158689100 | 54000 | 54000 | 54100 | 53900 | 1067 |
| 315 | 20240105 | 141700 | 46101096500 | 54000 | 54000 | 54000 | 53900 | 566 |
| 316 | 20240105 | 141600 | 46070545000 | 54000 | 54000 | 54100 | 53900 | 2787 |
| 317 | 20240105 | 141500 | 45920043200 | 54000 | 54100 | 54100 | 54000 | 846 |
| 318 | 20240105 | 141400 | 45874338900 | 54100 | 54000 | 54200 | 54000 | 464 |
| 319 | 20240105 | 141300 | 45849238600 | 54100 | 54200 | 54300 | 53900 | 5734 |
| 320 | 20240105 | 141200 | 45539440000 | 54300 | 54200 | 54300 | 54100 | 926 |
| 321 | 20240105 | 141100 | 45489264500 | 54200 | 54100 | 54300 | 54100 | 898 |
| 322 | 20240105 | 141000 | 45440597300 | 54100 | 54100 | 54200 | 54100 | 612 |
| 323 | 20240105 | 140900 | 45407456600 | 54100 | 54000 | 54300 | 54000 | 1156 |
| 324 | 20240105 | 140800 | 45344857400 | 54100 | 54200 | 54300 | 54000 | 4009 |
| 325 | 20240105 | 140700 | 45128024500 | 54300 | 54300 | 54400 | 54200 | 2489 |
| 326 | 20240105 | 140600 | 44993075400 | 54300 | 54200 | 54400 | 54200 | 652 |
| 327 | 20240105 | 140500 | 44957719000 | 54400 | 54300 | 54400 | 54200 | 2460 |
| 328 | 20240105 | 140400 | 44824130800 | 54400 | 54300 | 54400 | 54200 | 1184 |
| 329 | 20240105 | 140300 | 44759839900 | 54200 | 54200 | 54300 | 54100 | 1705 |
| 330 | 20240105 | 140200 | 44667404500 | 54100 | 54200 | 54200 | 54100 | 534 |
| 331 | 20240105 | 140100 | 44638472300 | 54200 | 54300 | 54300 | 54200 | 1168 |
| 332 | 20240105 | 140000 | 44575160900 | 54200 | 54200 | 54300 | 54100 | 183 |
| 333 | 20240105 | 135900 | 44565244200 | 54100 | 54100 | 54200 | 54100 | 447 |
| 334 | 20240105 | 135800 | 44541048600 | 54100 | 54200 | 54300 | 54100 | 802 |
| 335 | 20240105 | 135700 | 44497561200 | 54200 | 54200 | 54300 | 54200 | 433 |
| 336 | 20240105 | 135600 | 44474089900 | 54200 | 54100 | 54300 | 54100 | 1261 |
| 337 | 20240105 | 135500 | 44405784200 | 54100 | 54200 | 54200 | 54100 | 540 |
| 338 | 20240105 | 135400 | 44376563600 | 54100 | 54200 | 54300 | 54100 | 892 |
| 339 | 20240105 | 135300 | 44328271200 | 54200 | 54200 | 54300 | 54100 | 945 |
| 340 | 20240105 | 135200 | 44277038500 | 54200 | 54100 | 54200 | 54100 | 842 |
| 341 | 20240105 | 135100 | 44231457400 | 54100 | 54200 | 54200 | 54100 | 1349 |
| 342 | 20240105 | 135000 | 44158406300 | 54200 | 54300 | 54300 | 54200 | 480 |
| 343 | 20240105 | 134900 | 44132370300 | 54200 | 54300 | 54400 | 54200 | 3152 |
| 344 | 20240105 | 134800 | 43961214300 | 54300 | 54400 | 54500 | 54300 | 2200 |
| 345 | 20240105 | 134700 | 43841526600 | 54400 | 54600 | 54600 | 54400 | 1551 |
| 346 | 20240105 | 134600 | 43756988900 | 54500 | 54600 | 54600 | 54500 | 549 |
| 347 | 20240105 | 134500 | 43727016500 | 54500 | 54500 | 54600 | 54400 | 537 |
| 348 | 20240105 | 134400 | 43697748600 | 54600 | 54700 | 54700 | 54400 | 2635 |
| 349 | 20240105 | 134300 | 43553922900 | 54700 | 54700 | 54700 | 54600 | 244 |
| 350 | 20240105 | 134200 | 43540578500 | 54700 | 54600 | 54700 | 54400 | 1944 |
| 351 | 20240105 | 134100 | 43434560800 | 54600 | 54500 | 54600 | 54500 | 498 |
| 352 | 20240105 | 134000 | 43407417700 | 54600 | 54500 | 54600 | 54500 | 113 |
| 353 | 20240105 | 133900 | 43401252000 | 54500 | 54500 | 54600 | 54500 | 2313 |
| 354 | 20240105 | 133800 | 43274965900 | 54600 | 54600 | 54600 | 54500 | 378 |
| 355 | 20240105 | 133700 | 43254359900 | 54600 | 54600 | 54700 | 54500 | 1931 |
| 356 | 20240105 | 133600 | 43148923400 | 54600 | 54600 | 54600 | 54500 | 555 |
| 357 | 20240105 | 133500 | 43118629600 | 54600 | 54400 | 54600 | 54400 | 1588 |
| 358 | 20240105 | 133400 | 43032113500 | 54300 | 54400 | 54400 | 54300 | 333 |
| 359 | 20240105 | 133300 | 43014012600 | 54300 | 54500 | 54500 | 54300 | 328 |
| 360 | 20240105 | 133200 | 42996171500 | 54400 | 54400 | 54400 | 54300 | 669 |
| 361 | 20240105 | 133100 | 42959785300 | 54400 | 54500 | 54600 | 54400 | 871 |
| 362 | 20240105 | 133000 | 42912355400 | 54500 | 54400 | 54600 | 54400 | 137 |
| 363 | 20240105 | 132900 | 42904885100 | 54300 | 54500 | 54600 | 54300 | 890 |
| 364 | 20240105 | 132800 | 42856445200 | 54600 | 54600 | 54600 | 54500 | 2880 |
| 365 | 20240105 | 132700 | 42699203600 | 54600 | 54700 | 54700 | 54600 | 1151 |
| 366 | 20240105 | 132600 | 42636280500 | 54600 | 54600 | 54700 | 54600 | 175 |
| 367 | 20240105 | 132500 | 42626711800 | 54700 | 54700 | 54700 | 54600 | 1000 |
| 368 | 20240105 | 132400 | 42572014900 | 54700 | 54600 | 54700 | 54600 | 369 |
| 369 | 20240105 | 132300 | 42551834000 | 54600 | 54700 | 54700 | 54600 | 1303 |
| 370 | 20240105 | 132200 | 42480561100 | 54700 | 54500 | 54700 | 54500 | 10467 |
| 371 | 20240105 | 132100 | 41909293100 | 54500 | 54400 | 54500 | 54400 | 2613 |
| 372 | 20240105 | 132000 | 41766927200 | 54400 | 54400 | 54500 | 54400 | 403 |
| 373 | 20240105 | 131900 | 41744967900 | 54400 | 54500 | 54500 | 54400 | 338 |
| 374 | 20240105 | 131800 | 41726561000 | 54400 | 54400 | 54500 | 54400 | 906 |
| 375 | 20240105 | 131700 | 41677237100 | 54400 | 54400 | 54500 | 54300 | 1511 |
| 376 | 20240105 | 131600 | 41595018200 | 54300 | 54500 | 54500 | 54300 | 609 |
| 377 | 20240105 | 131500 | 41561889100 | 54400 | 54400 | 54500 | 54300 | 831 |
| 378 | 20240105 | 131400 | 41516656000 | 54400 | 54500 | 54500 | 54400 | 486 |
| 379 | 20240105 | 131300 | 41490197500 | 54500 | 54400 | 54500 | 54400 | 2557 |
| 380 | 20240105 | 131200 | 41351072600 | 54400 | 54400 | 54400 | 54300 | 1670 |
| 381 | 20240105 | 131100 | 41260227500 | 54400 | 54200 | 54400 | 54200 | 1294 |
| 382 | 20240105 | 131000 | 41189974500 | 54300 | 54200 | 54300 | 54100 | 638 |
| 383 | 20240105 | 130900 | 41155390500 | 54100 | 54100 | 54200 | 54100 | 965 |
| 384 | 20240105 | 130800 | 41103170900 | 54000 | 54100 | 54100 | 54000 | 626 |
| 385 | 20240105 | 130700 | 41069334400 | 54000 | 53900 | 54100 | 53900 | 5938 |
| 386 | 20240105 | 130600 | 40748851300 | 54000 | 54000 | 54000 | 53900 | 968 |
| 387 | 20240105 | 130500 | 40696660800 | 53900 | 54000 | 54000 | 53900 | 1529 |
| 388 | 20240105 | 130400 | 40614222000 | 54000 | 54000 | 54100 | 53900 | 869 |
| 389 | 20240105 | 130300 | 40567295900 | 54000 | 54100 | 54100 | 53900 | 1713 |
| 390 | 20240105 | 130200 | 40474793900 | 54000 | 54000 | 54100 | 54000 | 555 |
| 391 | 20240105 | 130100 | 40444818300 | 54000 | 54100 | 54100 | 54000 | 355 |
| 392 | 20240105 | 130000 | 40425640900 | 54100 | 54100 | 54100 | 54000 | 379 |
| 393 | 20240105 | 125900 | 40405140200 | 54100 | 54100 | 54100 | 54000 | 382 |
| 394 | 20240105 | 125800 | 40384485600 | 54100 | 54100 | 54100 | 54000 | 297 |
| 395 | 20240105 | 125700 | 40368436100 | 54100 | 54000 | 54100 | 54000 | 963 |
| 396 | 20240105 | 125600 | 40316391100 | 54000 | 54100 | 54100 | 54000 | 782 |
| 397 | 20240105 | 125500 | 40274155200 | 54100 | 54000 | 54100 | 54000 | 397 |
| 398 | 20240105 | 125400 | 40252694800 | 54100 | 54100 | 54100 | 54000 | 699 |
| 399 | 20240105 | 125300 | 40214908300 | 54000 | 54000 | 54100 | 53900 | 2960 |
| 400 | 20240105 | 125200 | 40055058900 | 54000 | 54000 | 54000 | 54000 | 6054 |
| 401 | 20240105 | 125100 | 39728142900 | 54100 | 54100 | 54100 | 54000 | 1055 |
| 402 | 20240105 | 125000 | 39671156000 | 54100 | 54200 | 54200 | 54100 | 1511 |
| 403 | 20240105 | 124900 | 39589380500 | 54200 | 54200 | 54200 | 54100 | 145 |
| 404 | 20240105 | 124800 | 39581522400 | 54200 | 54100 | 54200 | 54100 | 216 |
| 405 | 20240105 | 124700 | 39569823800 | 54100 | 54200 | 54200 | 54100 | 342 |
| 406 | 20240105 | 124600 | 39551295500 | 54200 | 54100 | 54200 | 54100 | 664 |
| 407 | 20240105 | 124500 | 39515307900 | 54100 | 54100 | 54200 | 54100 | 629 |
| 408 | 20240105 | 124400 | 39481270900 | 54100 | 54100 | 54200 | 54100 | 109 |
| 409 | 20240105 | 124300 | 39475363900 | 54100 | 54200 | 54200 | 54100 | 1167 |
| 410 | 20240105 | 124200 | 39412121300 | 54200 | 54200 | 54200 | 54100 | 649 |
| 411 | 20240105 | 124100 | 39376946000 | 54300 | 54300 | 54300 | 54200 | 596 |
| 412 | 20240105 | 124000 | 39344635000 | 54300 | 54300 | 54300 | 54200 | 419 |
| 413 | 20240105 | 123900 | 39321885600 | 54300 | 54200 | 54300 | 54200 | 345 |
| 414 | 20240105 | 123800 | 39303173500 | 54200 | 54300 | 54300 | 54200 | 89 |
| 415 | 20240105 | 123700 | 39298345300 | 54300 | 54300 | 54300 | 54200 | 107 |
| 416 | 20240105 | 123600 | 39292535800 | 54300 | 54300 | 54300 | 54300 | 296 |
| 417 | 20240105 | 123500 | 39276463000 | 54300 | 54400 | 54400 | 54200 | 210 |
| 418 | 20240105 | 123400 | 39265058300 | 54200 | 54300 | 54300 | 54200 | 488 |
| 419 | 20240105 | 123300 | 39238592000 | 54200 | 54300 | 54300 | 54200 | 268 |
| 420 | 20240105 | 123200 | 39224041100 | 54200 | 54200 | 54300 | 54200 | 625 |
| 421 | 20240105 | 123100 | 39190112000 | 54200 | 54300 | 54300 | 54200 | 465 |
| 422 | 20240105 | 123000 | 39164894700 | 54300 | 54300 | 54300 | 54200 | 268 |
| 423 | 20240105 | 122900 | 39150350900 | 54200 | 54300 | 54300 | 54200 | 295 |
| 424 | 20240105 | 122800 | 39134334200 | 54200 | 54300 | 54400 | 54200 | 1341 |
| 425 | 20240105 | 122700 | 39061552000 | 54300 | 54300 | 54300 | 54300 | 148 |
| 426 | 20240105 | 122600 | 39053515600 | 54200 | 54300 | 54300 | 54200 | 1453 |
| 427 | 20240105 | 122500 | 38974718100 | 54300 | 54300 | 54300 | 54200 | 687 |
| 428 | 20240105 | 122400 | 38937475500 | 54300 | 54300 | 54300 | 54200 | 471 |
| 429 | 20240105 | 122300 | 38911916100 | 54300 | 54300 | 54300 | 54200 | 475 |
| 430 | 20240105 | 122200 | 38886133000 | 54300 | 54300 | 54300 | 54200 | 366 |
| 431 | 20240105 | 122100 | 38866259300 | 54300 | 54300 | 54400 | 54300 | 814 |
| 432 | 20240105 | 122000 | 38822055000 | 54200 | 54300 | 54300 | 54200 | 986 |
| 433 | 20240105 | 121900 | 38768515500 | 54300 | 54400 | 54400 | 54300 | 445 |
| 434 | 20240105 | 121800 | 38744314600 | 54300 | 54300 | 54400 | 54200 | 385 |
| 435 | 20240105 | 121700 | 38723406400 | 54300 | 54300 | 54300 | 54200 | 97 |
| 436 | 20240105 | 121600 | 38718142900 | 54300 | 54300 | 54300 | 54200 | 763 |
| 437 | 20240105 | 121500 | 38676765800 | 54300 | 54400 | 54400 | 54200 | 2181 |
| 438 | 20240105 | 121400 | 38558290700 | 54400 | 54400 | 54400 | 54300 | 451 |
| 439 | 20240105 | 121300 | 38533756800 | 54300 | 54300 | 54400 | 54300 | 259 |
| 440 | 20240105 | 121200 | 38519673400 | 54400 | 54400 | 54400 | 54400 | 592 |
| 441 | 20240105 | 121100 | 38487468600 | 54400 | 54300 | 54400 | 54200 | 692 |
| 442 | 20240105 | 121000 | 38449835600 | 54400 | 54300 | 54400 | 54300 | 123 |
| 443 | 20240105 | 120900 | 38443156200 | 54300 | 54200 | 54300 | 54200 | 587 |
| 444 | 20240105 | 120800 | 38411285600 | 54300 | 54200 | 54300 | 54100 | 375 |
| 445 | 20240105 | 120700 | 38390943400 | 54300 | 54300 | 54300 | 54100 | 124 |
| 446 | 20240105 | 120600 | 38384218000 | 54100 | 54300 | 54300 | 54100 | 1690 |
| 447 | 20240105 | 120500 | 38292747300 | 54300 | 54200 | 54300 | 54200 | 543 |
| 448 | 20240105 | 120400 | 38263272200 | 54200 | 54200 | 54200 | 54100 | 691 |
| 449 | 20240105 | 120300 | 38225883400 | 54200 | 54300 | 54300 | 54100 | 189 |
| 450 | 20240105 | 120200 | 38215633600 | 54200 | 54200 | 54300 | 54100 | 202 |
| 451 | 20240105 | 120100 | 38204685800 | 54200 | 54100 | 54200 | 54100 | 750 |
| 452 | 20240105 | 120000 | 38164044200 | 54200 | 54200 | 54300 | 54200 | 978 |
| 453 | 20240105 | 115900 | 38111032000 | 54300 | 54300 | 54300 | 54200 | 823 |
| 454 | 20240105 | 115800 | 38066393900 | 54300 | 54300 | 54300 | 54200 | 321 |
| 455 | 20240105 | 115700 | 38048963700 | 54300 | 54300 | 54400 | 54200 | 350 |
| 456 | 20240105 | 115600 | 38029980700 | 54200 | 54300 | 54400 | 54200 | 1673 |
| 457 | 20240105 | 115500 | 37939278800 | 54400 | 54300 | 54400 | 54300 | 1170 |
| 458 | 20240105 | 115400 | 37875693800 | 54300 | 54300 | 54400 | 54300 | 1311 |
| 459 | 20240105 | 115300 | 37804456100 | 54300 | 54300 | 54400 | 54300 | 991 |
| 460 | 20240105 | 115200 | 37750590700 | 54300 | 54400 | 54400 | 54300 | 1103 |
| 461 | 20240105 | 115100 | 37690691600 | 54300 | 54400 | 54400 | 54300 | 570 |
| 462 | 20240105 | 115000 | 37659692000 | 54400 | 54300 | 54400 | 54200 | 471 |
| 463 | 20240105 | 114900 | 37634114000 | 54300 | 54300 | 54300 | 54200 | 170 |
| 464 | 20240105 | 114800 | 37624888400 | 54200 | 54300 | 54300 | 54200 | 123 |
| 465 | 20240105 | 114700 | 37618214100 | 54300 | 54300 | 54300 | 54200 | 775 |
| 466 | 20240105 | 114600 | 37576132200 | 54300 | 54200 | 54300 | 54200 | 699 |
| 467 | 20240105 | 114500 | 37538239600 | 54200 | 54200 | 54200 | 54100 | 89 |
| 468 | 20240105 | 114400 | 37533416400 | 54200 | 54100 | 54200 | 54100 | 490 |
| 469 | 20240105 | 114300 | 37506864100 | 54200 | 54200 | 54200 | 54100 | 103 |
| 470 | 20240105 | 114200 | 37501283600 | 54200 | 54100 | 54200 | 54000 | 157 |
| 471 | 20240105 | 114100 | 37492786800 | 54100 | 54100 | 54200 | 54100 | 230 |
| 472 | 20240105 | 114000 | 37480343400 | 54100 | 54000 | 54200 | 54000 | 1528 |
| 473 | 20240105 | 113900 | 37397712300 | 54000 | 54100 | 54200 | 54000 | 196 |
| 474 | 20240105 | 113800 | 37387115500 | 54000 | 54100 | 54100 | 54000 | 133 |
| 475 | 20240105 | 113700 | 37379924900 | 54100 | 54100 | 54200 | 54000 | 710 |
| 476 | 20240105 | 113600 | 37341510500 | 54100 | 54100 | 54100 | 54000 | 172 |
| 477 | 20240105 | 113500 | 37332205800 | 54100 | 54100 | 54100 | 54000 | 149 |
| 478 | 20240105 | 113400 | 37324147500 | 54100 | 54100 | 54100 | 54000 | 105 |
| 479 | 20240105 | 113300 | 37318467400 | 54000 | 54000 | 54100 | 54000 | 357 |
| 480 | 20240105 | 113200 | 37299160000 | 54100 | 54000 | 54100 | 54000 | 618 |
| 481 | 20240105 | 113100 | 37265782600 | 54000 | 53900 | 54000 | 53900 | 2490 |
| 482 | 20240105 | 113000 | 37131487800 | 53900 | 53900 | 54000 | 53900 | 1535 |
| 483 | 20240105 | 112900 | 37048747900 | 53900 | 54000 | 54000 | 53900 | 553 |
| 484 | 20240105 | 112800 | 37018929300 | 54000 | 54100 | 54100 | 53900 | 1256 |
| 485 | 20240105 | 112700 | 36951107400 | 54000 | 54100 | 54100 | 54000 | 1413 |
| 486 | 20240105 | 112600 | 36874755400 | 54000 | 54000 | 54100 | 54000 | 786 |
| 487 | 20240105 | 112500 | 36832273900 | 54100 | 54200 | 54200 | 54100 | 1500 |
| 488 | 20240105 | 112400 | 36751105800 | 54100 | 54200 | 54200 | 54100 | 364 |
| 489 | 20240105 | 112300 | 36731379300 | 54200 | 54100 | 54200 | 54100 | 411 |
| 490 | 20240105 | 112200 | 36709104300 | 54100 | 54100 | 54100 | 54000 | 1063 |
| 491 | 20240105 | 112100 | 36651613400 | 54100 | 54100 | 54100 | 54000 | 707 |
| 492 | 20240105 | 112000 | 36613372800 | 54100 | 54100 | 54100 | 54000 | 681 |
| 493 | 20240105 | 111900 | 36576531000 | 54100 | 54100 | 54100 | 54000 | 478 |
| 494 | 20240105 | 111800 | 36550680500 | 54100 | 54000 | 54100 | 54000 | 981 |
| 495 | 20240105 | 111700 | 36497620600 | 54000 | 54000 | 54100 | 54000 | 315 |
| 496 | 20240105 | 111600 | 36480589700 | 54000 | 54100 | 54100 | 54000 | 522 |
| 497 | 20240105 | 111500 | 36452364800 | 54100 | 54100 | 54100 | 54000 | 1000 |
| 498 | 20240105 | 111400 | 36398297800 | 54100 | 53900 | 54100 | 53900 | 4475 |
| 499 | 20240105 | 111300 | 36156618400 | 53900 | 53900 | 54000 | 53900 | 1218 |
| 500 | 20240105 | 111200 | 36090960200 | 54000 | 53900 | 54000 | 53900 | 626 |
| 501 | 20240105 | 111100 | 36057185700 | 53900 | 53900 | 53900 | 53800 | 1422 |
| 502 | 20240105 | 111000 | 35980591200 | 53900 | 53900 | 53900 | 53800 | 636 |
| 503 | 20240105 | 110900 | 35946343800 | 53900 | 53900 | 53900 | 53800 | 487 |
| 504 | 20240105 | 110800 | 35920097700 | 53900 | 53900 | 53900 | 53800 | 1057 |
| 505 | 20240105 | 110700 | 35863199500 | 53900 | 54000 | 54000 | 53800 | 326 |
| 506 | 20240105 | 110600 | 35845639300 | 53900 | 53900 | 54000 | 53800 | 585 |
| 507 | 20240105 | 110500 | 35814104300 | 53900 | 53900 | 53900 | 53800 | 627 |
| 508 | 20240105 | 110400 | 35780313600 | 53900 | 54000 | 54000 | 53900 | 584 |
| 509 | 20240105 | 110300 | 35748823900 | 53900 | 53900 | 54000 | 53900 | 421 |
| 510 | 20240105 | 110200 | 35726130100 | 53900 | 54000 | 54000 | 53900 | 988 |
| 511 | 20240105 | 110100 | 35672840200 | 54000 | 53900 | 54000 | 53900 | 267 |
| 512 | 20240105 | 110000 | 35658443700 | 53900 | 53900 | 54000 | 53800 | 522 |
| 513 | 20240105 | 105900 | 35630307000 | 53900 | 54000 | 54000 | 53800 | 1568 |
| 514 | 20240105 | 105800 | 35545793500 | 54000 | 53900 | 54000 | 53800 | 1839 |
| 515 | 20240105 | 105700 | 35446646900 | 53900 | 53900 | 54000 | 53800 | 1346 |
| 516 | 20240105 | 105600 | 35374100900 | 53900 | 53900 | 54000 | 53800 | 795 |
| 517 | 20240105 | 105500 | 35331234500 | 53800 | 53900 | 54000 | 53800 | 1349 |
| 518 | 20240105 | 105400 | 35258527500 | 53900 | 53800 | 54000 | 53800 | 1281 |
| 519 | 20240105 | 105300 | 35189513100 | 53800 | 54000 | 54200 | 53800 | 3352 |
| 520 | 20240105 | 105200 | 35008610100 | 54000 | 54000 | 54100 | 53700 | 3009 |
| 521 | 20240105 | 105100 | 34846551200 | 53900 | 54000 | 54100 | 53600 | 15993 |
| 522 | 20240105 | 105000 | 33985447800 | 54000 | 54100 | 54200 | 54000 | 7952 |
| 523 | 20240105 | 104900 | 33555700700 | 54200 | 54200 | 54200 | 54100 | 1309 |
| 524 | 20240105 | 104800 | 33484878400 | 54200 | 54300 | 54300 | 54100 | 2294 |
| 525 | 20240105 | 104700 | 33360537600 | 54300 | 54200 | 54300 | 54200 | 1057 |
| 526 | 20240105 | 104600 | 33303244600 | 54200 | 54200 | 54300 | 54200 | 2688 |
| 527 | 20240105 | 104500 | 33157512500 | 54200 | 54400 | 54400 | 54100 | 14348 |
| 528 | 20240105 | 104400 | 32379699400 | 54400 | 54400 | 54400 | 54300 | 1513 |
| 529 | 20240105 | 104300 | 32297433900 | 54400 | 54500 | 54500 | 54300 | 7796 |
| 530 | 20240105 | 104200 | 31873282500 | 54500 | 54600 | 54600 | 54500 | 1503 |
| 531 | 20240105 | 104100 | 31791241000 | 54600 | 54500 | 54600 | 54500 | 794 |
| 532 | 20240105 | 104000 | 31747932300 | 54500 | 54600 | 54600 | 54500 | 527 |
| 533 | 20240105 | 103900 | 31719184400 | 54600 | 54600 | 54800 | 54500 | 577 |
| 534 | 20240105 | 103800 | 31687662500 | 54500 | 54700 | 54700 | 54500 | 1037 |
| 535 | 20240105 | 103700 | 31631012500 | 54700 | 54600 | 54700 | 54500 | 971 |
| 536 | 20240105 | 103600 | 31577989800 | 54700 | 54600 | 54700 | 54600 | 456 |
| 537 | 20240105 | 103500 | 31553067100 | 54600 | 54600 | 54700 | 54600 | 387 |
| 538 | 20240105 | 103400 | 31531908200 | 54700 | 54600 | 54700 | 54500 | 1052 |
| 539 | 20240105 | 103300 | 31474413600 | 54500 | 54600 | 54600 | 54500 | 1139 |
| 540 | 20240105 | 103200 | 31412259500 | 54600 | 54600 | 54700 | 54500 | 1001 |
| 541 | 20240105 | 103100 | 31357659700 | 54600 | 54600 | 54700 | 54600 | 854 |
| 542 | 20240105 | 103000 | 31310996400 | 54500 | 54500 | 54600 | 54400 | 641 |
| 543 | 20240105 | 102900 | 31276040200 | 54500 | 54600 | 54600 | 54500 | 1028 |
| 544 | 20240105 | 102800 | 31220010500 | 54600 | 54500 | 54600 | 54400 | 1025 |
| 545 | 20240105 | 102700 | 31164176200 | 54500 | 54400 | 54500 | 54400 | 2016 |
| 546 | 20240105 | 102600 | 31054349000 | 54400 | 54700 | 54700 | 54400 | 3801 |
| 547 | 20240105 | 102500 | 30847103300 | 54600 | 54600 | 54700 | 54600 | 378 |
| 548 | 20240105 | 102400 | 30826452500 | 54600 | 54600 | 54700 | 54500 | 1047 |
| 549 | 20240105 | 102300 | 30769286200 | 54600 | 54500 | 54700 | 54400 | 1950 |
| 550 | 20240105 | 102200 | 30662989200 | 54500 | 54500 | 54500 | 54400 | 2150 |
| 551 | 20240105 | 102100 | 30545873500 | 54500 | 54600 | 54700 | 54500 | 2062 |
| 552 | 20240105 | 102000 | 30433269500 | 54700 | 54600 | 54800 | 54500 | 1508 |
| 553 | 20240105 | 101900 | 30350790000 | 54500 | 54600 | 54700 | 54400 | 7152 |
| 554 | 20240105 | 101800 | 29961137100 | 54700 | 54700 | 54800 | 54500 | 10326 |
| 555 | 20240105 | 101700 | 29397707400 | 54700 | 54800 | 54800 | 54700 | 890 |
| 556 | 20240105 | 101600 | 29348978300 | 54800 | 54700 | 54800 | 54600 | 949 |
| 557 | 20240105 | 101500 | 29297112700 | 54700 | 54700 | 54800 | 54700 | 401 |
| 558 | 20240105 | 101400 | 29275173700 | 54700 | 54700 | 54700 | 54600 | 1537 |
| 559 | 20240105 | 101300 | 29191102100 | 54700 | 54800 | 54800 | 54700 | 3875 |
| 560 | 20240105 | 101200 | 28979094500 | 54800 | 54700 | 54800 | 54700 | 2915 |
| 561 | 20240105 | 101100 | 28819459100 | 54800 | 54900 | 54900 | 54700 | 2184 |
| 562 | 20240105 | 101000 | 28699731300 | 54800 | 54700 | 54900 | 54700 | 2898 |
| 563 | 20240105 | 100900 | 28541058200 | 54700 | 55100 | 55100 | 54700 | 5773 |
| 564 | 20240105 | 100800 | 28224336200 | 55000 | 55000 | 55100 | 54900 | 681 |
| 565 | 20240105 | 100700 | 28186891200 | 54900 | 55000 | 55100 | 54900 | 1486 |
| 566 | 20240105 | 100600 | 28105174200 | 55100 | 55000 | 55100 | 55000 | 917 |
| 567 | 20240105 | 100500 | 28054668000 | 55100 | 55000 | 55100 | 54800 | 5917 |
| 568 | 20240105 | 100400 | 27729390600 | 55000 | 55200 | 55200 | 55000 | 2400 |
| 569 | 20240105 | 100300 | 27597195200 | 55200 | 55200 | 55300 | 55100 | 862 |
| 570 | 20240105 | 100200 | 27549573300 | 55200 | 55200 | 55400 | 55100 | 1752 |
| 571 | 20240105 | 100100 | 27452847800 | 55200 | 55200 | 55400 | 55100 | 4726 |
| 572 | 20240105 | 100000 | 27191554500 | 55200 | 54900 | 55200 | 54900 | 2752 |
| 573 | 20240105 | 095900 | 27040155400 | 54800 | 54900 | 55000 | 54800 | 4153 |
| 574 | 20240105 | 095800 | 26812389700 | 54900 | 54900 | 55000 | 54800 | 2054 |
| 575 | 20240105 | 095700 | 26699647400 | 54900 | 55100 | 55100 | 54900 | 4787 |
| 576 | 20240105 | 095600 | 26436617300 | 55000 | 55100 | 55200 | 55000 | 1148 |
| 577 | 20240105 | 095500 | 26373391500 | 55000 | 55200 | 55300 | 55000 | 3931 |
| 578 | 20240105 | 095400 | 26156912200 | 55200 | 55200 | 55300 | 55100 | 2731 |
| 579 | 20240105 | 095300 | 26006172200 | 55100 | 55100 | 55300 | 55100 | 2745 |
| 580 | 20240105 | 095200 | 25854864500 | 55100 | 55100 | 55200 | 55000 | 4945 |
| 581 | 20240105 | 095100 | 25582753100 | 55000 | 55100 | 55200 | 55000 | 4420 |
| 582 | 20240105 | 095000 | 25339413400 | 55100 | 55200 | 55400 | 55000 | 7403 |
| 583 | 20240105 | 094900 | 24930971200 | 55200 | 55300 | 55300 | 55200 | 2963 |
| 584 | 20240105 | 094800 | 24767246700 | 55300 | 55500 | 55500 | 55300 | 3163 |
| 585 | 20240105 | 094700 | 24592142500 | 55600 | 55500 | 55700 | 55400 | 6797 |
| 586 | 20240105 | 094600 | 24214836300 | 55400 | 55700 | 55700 | 55200 | 16170 |
| 587 | 20240105 | 094500 | 23317619800 | 55700 | 55900 | 55900 | 55600 | 6292 |
| 588 | 20240105 | 094400 | 22967001500 | 55800 | 56000 | 56000 | 55800 | 3570 |
| 589 | 20240105 | 094300 | 22767263300 | 56000 | 55900 | 56000 | 55800 | 3432 |
| 590 | 20240105 | 094200 | 22575187600 | 55900 | 55900 | 56000 | 55700 | 4648 |
| 591 | 20240105 | 094100 | 22315402600 | 55900 | 55600 | 55900 | 55600 | 4099 |
| 592 | 20240105 | 094000 | 22086559300 | 55500 | 55800 | 55900 | 55500 | 12995 |
| 593 | 20240105 | 093900 | 21363202200 | 55900 | 56000 | 56000 | 55800 | 9308 |
| 594 | 20240105 | 093800 | 20842894300 | 56000 | 56000 | 56100 | 55900 | 8790 |
| 595 | 20240105 | 093700 | 20350648400 | 56000 | 55900 | 56000 | 55800 | 8315 |
| 596 | 20240105 | 093600 | 19885739000 | 55900 | 55900 | 56100 | 55800 | 10564 |
| 597 | 20240105 | 093500 | 19294566900 | 56000 | 56000 | 56400 | 55900 | 50875 |
| 598 | 20240105 | 093400 | 16439135400 | 56000 | 55700 | 56000 | 55700 | 28742 |
| 599 | 20240105 | 093300 | 14832641000 | 55800 | 55700 | 55800 | 55600 | 11222 |
| 600 | 20240105 | 093200 | 14207358300 | 55700 | 55500 | 55700 | 55500 | 4593 |
| 601 | 20240105 | 093100 | 13951836400 | 55600 | 55500 | 55600 | 55400 | 8472 |
| 602 | 20240105 | 093000 | 13481343000 | 55500 | 55500 | 55600 | 55300 | 6406 |
| 603 | 20240105 | 092900 | 13126368900 | 55500 | 55400 | 55500 | 55300 | 5663 |
| 604 | 20240105 | 092800 | 12812287000 | 55400 | 55500 | 55500 | 55300 | 4054 |
| 605 | 20240105 | 092700 | 12587639400 | 55400 | 55300 | 55500 | 55300 | 3136 |
| 606 | 20240105 | 092600 | 12413829500 | 55300 | 55400 | 55400 | 55200 | 4638 |
| 607 | 20240105 | 092500 | 12157306900 | 55400 | 55600 | 55600 | 55200 | 11179 |
| 608 | 20240105 | 092400 | 11537893400 | 55500 | 55600 | 55700 | 55200 | 18303 |
| 609 | 20240105 | 092300 | 10522356700 | 55600 | 55400 | 55600 | 55300 | 13142 |
| 610 | 20240105 | 092200 | 9792836500 | 55400 | 55300 | 55500 | 55200 | 12819 |
| 611 | 20240105 | 092100 | 9083069600 | 55200 | 55100 | 55300 | 55000 | 5430 |
| 612 | 20240105 | 092000 | 8783468200 | 55200 | 55000 | 55400 | 55000 | 19520 |
| 613 | 20240105 | 091900 | 7706100600 | 55100 | 55000 | 55100 | 54900 | 7456 |
| 614 | 20240105 | 091800 | 7295851100 | 55100 | 54800 | 55200 | 54800 | 16307 |
| 615 | 20240105 | 091700 | 6398277800 | 54800 | 54800 | 55000 | 54700 | 6815 |
| 616 | 20240105 | 091600 | 6024327800 | 54900 | 54600 | 54900 | 54600 | 8532 |
| 617 | 20240105 | 091500 | 5556723100 | 54600 | 54700 | 54700 | 54500 | 985 |
| 618 | 20240105 | 091400 | 5502871200 | 54700 | 54500 | 54700 | 54500 | 4543 |
| 619 | 20240105 | 091300 | 5254640000 | 54600 | 54500 | 54600 | 54400 | 1751 |
| 620 | 20240105 | 091200 | 5159198900 | 54500 | 54300 | 54500 | 54300 | 3161 |
| 621 | 20240105 | 091100 | 4987154600 | 54300 | 54400 | 54500 | 54200 | 5031 |
| 622 | 20240105 | 091000 | 4713721500 | 54400 | 54600 | 54700 | 54400 | 4604 |
| 623 | 20240105 | 090900 | 4462619500 | 54700 | 54500 | 54700 | 54500 | 2702 |
| 624 | 20240105 | 090800 | 4315184200 | 54600 | 54800 | 54900 | 54500 | 6726 |
| 625 | 20240105 | 090700 | 3947035200 | 54800 | 54700 | 54900 | 54600 | 8451 |
| 626 | 20240105 | 090600 | 3484032200 | 54700 | 54700 | 55000 | 54600 | 18138 |
| 627 | 20240105 | 090500 | 2489999100 | 54700 | 54400 | 54700 | 54400 | 9341 |
| 628 | 20240105 | 090400 | 1979657500 | 54500 | 54200 | 54500 | 54200 | 3367 |
| 629 | 20240105 | 090300 | 1796544000 | 54200 | 54300 | 54300 | 54100 | 1629 |
| 630 | 20240105 | 090200 | 1708201300 | 54200 | 54100 | 54300 | 54000 | 6761 |
| 631 | 20240105 | 090100 | 1342675500 | 54100 | 54200 | 54200 | 54000 | 5886 |
| 632 | 20240105 | 090000 | 1024079600 | 54300 | 54600 | 54600 | 54200 | 17664 |