34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 192600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 3 | 20240104 | 192500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 4 | 20240104 | 192400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 5 | 20240104 | 192300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 6 | 20240104 | 192200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 7 | 20240104 | 192100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 8 | 20240104 | 192000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 9 | 20240104 | 191900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 10 | 20240104 | 191800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 11 | 20240104 | 191700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 12 | 20240104 | 191600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 13 | 20240104 | 191500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 14 | 20240104 | 191400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 15 | 20240104 | 191300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 16 | 20240104 | 191200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 17 | 20240104 | 191100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 18 | 20240104 | 191000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 19 | 20240104 | 190900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 20 | 20240104 | 190800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 21 | 20240104 | 190700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 22 | 20240104 | 190600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 23 | 20240104 | 190500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 24 | 20240104 | 190400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 25 | 20240104 | 190300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 26 | 20240104 | 190200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 27 | 20240104 | 190100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 28 | 20240104 | 190000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 29 | 20240104 | 185900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 30 | 20240104 | 185800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 31 | 20240104 | 185700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 32 | 20240104 | 185600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 33 | 20240104 | 185500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 34 | 20240104 | 185400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 35 | 20240104 | 185300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 36 | 20240104 | 185200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 37 | 20240104 | 185100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 38 | 20240104 | 185000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 39 | 20240104 | 184900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 40 | 20240104 | 184800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 41 | 20240104 | 184700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 42 | 20240104 | 184600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 43 | 20240104 | 184500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 44 | 20240104 | 184400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 45 | 20240104 | 184300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 46 | 20240104 | 184200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 47 | 20240104 | 184100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 48 | 20240104 | 184000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 49 | 20240104 | 183900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 50 | 20240104 | 183800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 51 | 20240104 | 183700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 52 | 20240104 | 183600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 53 | 20240104 | 183500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 54 | 20240104 | 183400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 55 | 20240104 | 183300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 56 | 20240104 | 183200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 57 | 20240104 | 183100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 58 | 20240104 | 183000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 59 | 20240104 | 182900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 60 | 20240104 | 182800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 61 | 20240104 | 182700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 62 | 20240104 | 182600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 63 | 20240104 | 182500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 64 | 20240104 | 182400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 65 | 20240104 | 182300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 66 | 20240104 | 182200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 67 | 20240104 | 182100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 68 | 20240104 | 182000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 69 | 20240104 | 181900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 70 | 20240104 | 181800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 71 | 20240104 | 181700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 72 | 20240104 | 181600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 73 | 20240104 | 181500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 74 | 20240104 | 181400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 75 | 20240104 | 181300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 76 | 20240104 | 181200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 77 | 20240104 | 181100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 78 | 20240104 | 181000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 79 | 20240104 | 180900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 80 | 20240104 | 180800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 81 | 20240104 | 180700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 82 | 20240104 | 180600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 83 | 20240104 | 180500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 84 | 20240104 | 180400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 85 | 20240104 | 180300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 86 | 20240104 | 180200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 87 | 20240104 | 180100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 88 | 20240104 | 180000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 89 | 20240104 | 175900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 90 | 20240104 | 175800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 91 | 20240104 | 175700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 92 | 20240104 | 175600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 93 | 20240104 | 175500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 94 | 20240104 | 175400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 95 | 20240104 | 175300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 96 | 20240104 | 175200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 97 | 20240104 | 175100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 98 | 20240104 | 175000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 99 | 20240104 | 174900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 100 | 20240104 | 174800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 101 | 20240104 | 174700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 102 | 20240104 | 174600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 103 | 20240104 | 174500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 104 | 20240104 | 174400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 105 | 20240104 | 174300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 106 | 20240104 | 174200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 107 | 20240104 | 174100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 108 | 20240104 | 174000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 109 | 20240104 | 173900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 110 | 20240104 | 173800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 111 | 20240104 | 173700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 112 | 20240104 | 173600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 113 | 20240104 | 173500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 114 | 20240104 | 173400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 115 | 20240104 | 173300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 116 | 20240104 | 173200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 117 | 20240104 | 173100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 118 | 20240104 | 173000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 119 | 20240104 | 172900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 120 | 20240104 | 172800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 121 | 20240104 | 172700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 122 | 20240104 | 172600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 123 | 20240104 | 172500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 124 | 20240104 | 172400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 125 | 20240104 | 172300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 126 | 20240104 | 172200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 127 | 20240104 | 172100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 128 | 20240104 | 172000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 129 | 20240104 | 171900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 130 | 20240104 | 171800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 131 | 20240104 | 171700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 132 | 20240104 | 171600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 133 | 20240104 | 171500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 134 | 20240104 | 171400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 135 | 20240104 | 171300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 136 | 20240104 | 171200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 137 | 20240104 | 171100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 138 | 20240104 | 171000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 139 | 20240104 | 170900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 140 | 20240104 | 170800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 141 | 20240104 | 170700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 142 | 20240104 | 170600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 143 | 20240104 | 170500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 144 | 20240104 | 170400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 145 | 20240104 | 170300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 146 | 20240104 | 170200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 147 | 20240104 | 170100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 148 | 20240104 | 170000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 149 | 20240104 | 165900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 150 | 20240104 | 165800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 151 | 20240104 | 165700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 152 | 20240104 | 165600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 153 | 20240104 | 165500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 154 | 20240104 | 165400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 155 | 20240104 | 165300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 156 | 20240104 | 165200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 157 | 20240104 | 165100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 158 | 20240104 | 165000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 159 | 20240104 | 164900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 160 | 20240104 | 164800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 161 | 20240104 | 164700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 162 | 20240104 | 164600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 163 | 20240104 | 164500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 164 | 20240104 | 164400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 165 | 20240104 | 164300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 166 | 20240104 | 164200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 167 | 20240104 | 164100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 168 | 20240104 | 164000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 169 | 20240104 | 163900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 170 | 20240104 | 163800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 171 | 20240104 | 163700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 172 | 20240104 | 163600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 173 | 20240104 | 163500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 174 | 20240104 | 163400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 175 | 20240104 | 163300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 176 | 20240104 | 163200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 177 | 20240104 | 163100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 178 | 20240104 | 163000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 179 | 20240104 | 162900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 180 | 20240104 | 162800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 181 | 20240104 | 162700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 182 | 20240104 | 162600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 183 | 20240104 | 162500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 184 | 20240104 | 162400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 185 | 20240104 | 162300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 186 | 20240104 | 162200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 187 | 20240104 | 162100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 188 | 20240104 | 162000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 189 | 20240104 | 161900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 190 | 20240104 | 161800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 191 | 20240104 | 161700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 192 | 20240104 | 161600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 193 | 20240104 | 161500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 194 | 20240104 | 161400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 195 | 20240104 | 161300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 196 | 20240104 | 161200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 197 | 20240104 | 161100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 198 | 20240104 | 161000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 199 | 20240104 | 160900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 200 | 20240104 | 160800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 201 | 20240104 | 160700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 202 | 20240104 | 160600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 203 | 20240104 | 160500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 204 | 20240104 | 160400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 205 | 20240104 | 160300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 206 | 20240104 | 160200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 207 | 20240104 | 160100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 208 | 20240104 | 160000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 209 | 20240104 | 155900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 210 | 20240104 | 155800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 211 | 20240104 | 155700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 212 | 20240104 | 155600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 213 | 20240104 | 155500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 214 | 20240104 | 155400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 215 | 20240104 | 155300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 216 | 20240104 | 155200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 217 | 20240104 | 155100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 218 | 20240104 | 155000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 219 | 20240104 | 154900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 220 | 20240104 | 154800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 221 | 20240104 | 154700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 222 | 20240104 | 154600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 223 | 20240104 | 154500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 224 | 20240104 | 154400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 225 | 20240104 | 154300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 226 | 20240104 | 154200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 227 | 20240104 | 154100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 228 | 20240104 | 154000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 229 | 20240104 | 153900 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 230 | 20240104 | 153800 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 231 | 20240104 | 153700 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 232 | 20240104 | 153600 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 233 | 20240104 | 153500 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 234 | 20240104 | 153400 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 235 | 20240104 | 153300 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 236 | 20240104 | 153200 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 237 | 20240104 | 153100 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 0 |
| 238 | 20240104 | 153000 | 38440612000 | 59000 | 59000 | 59000 | 59000 | 25078 |
| 239 | 20240104 | 152900 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 240 | 20240104 | 152800 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 241 | 20240104 | 152700 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 242 | 20240104 | 152600 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 243 | 20240104 | 152500 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 244 | 20240104 | 152400 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 245 | 20240104 | 152300 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 246 | 20240104 | 152200 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 247 | 20240104 | 152100 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 248 | 20240104 | 152000 | 36961010000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 249 | 20240104 | 151900 | 36961010000 | 58700 | 58600 | 58700 | 58600 | 1136 |
| 250 | 20240104 | 151800 | 36894361100 | 58600 | 58600 | 58600 | 58500 | 2690 |
| 251 | 20240104 | 151700 | 36736773900 | 58500 | 58600 | 58600 | 58500 | 2845 |
| 252 | 20240104 | 151600 | 36570077800 | 58600 | 58500 | 58600 | 58500 | 2592 |
| 253 | 20240104 | 151500 | 36418222100 | 58600 | 58500 | 58600 | 58500 | 423 |
| 254 | 20240104 | 151400 | 36393452500 | 58600 | 58500 | 58600 | 58500 | 3104 |
| 255 | 20240104 | 151300 | 36211800500 | 58500 | 58600 | 58600 | 58500 | 655 |
| 256 | 20240104 | 151200 | 36173447600 | 58500 | 58600 | 58600 | 58500 | 529 |
| 257 | 20240104 | 151100 | 36142479800 | 58600 | 58600 | 58600 | 58500 | 602 |
| 258 | 20240104 | 151000 | 36107251000 | 58500 | 58600 | 58600 | 58500 | 534 |
| 259 | 20240104 | 150900 | 36076006400 | 58500 | 58400 | 58500 | 58400 | 6035 |
| 260 | 20240104 | 150800 | 35723360900 | 58500 | 58500 | 58600 | 58400 | 15160 |
| 261 | 20240104 | 150700 | 34837246400 | 58600 | 58600 | 58600 | 58500 | 1824 |
| 262 | 20240104 | 150600 | 34730379100 | 58500 | 58500 | 58600 | 58500 | 302 |
| 263 | 20240104 | 150500 | 34712700000 | 58500 | 58600 | 58600 | 58500 | 824 |
| 264 | 20240104 | 150400 | 34664424800 | 58500 | 58500 | 58600 | 58500 | 998 |
| 265 | 20240104 | 150300 | 34606028500 | 58600 | 58600 | 58600 | 58400 | 1070 |
| 266 | 20240104 | 150200 | 34543412300 | 58500 | 58500 | 58500 | 58400 | 1522 |
| 267 | 20240104 | 150100 | 34454382500 | 58500 | 58500 | 58500 | 58400 | 1466 |
| 268 | 20240104 | 150000 | 34368651200 | 58500 | 58500 | 58500 | 58400 | 1135 |
| 269 | 20240104 | 145900 | 34302255300 | 58400 | 58500 | 58500 | 58400 | 517 |
| 270 | 20240104 | 145800 | 34272014900 | 58500 | 58500 | 58500 | 58400 | 2746 |
| 271 | 20240104 | 145700 | 34111380600 | 58500 | 58500 | 58500 | 58400 | 586 |
| 272 | 20240104 | 145600 | 34077124900 | 58400 | 58400 | 58500 | 58400 | 1131 |
| 273 | 20240104 | 145500 | 34011066200 | 58400 | 58400 | 58500 | 58400 | 1152 |
| 274 | 20240104 | 145400 | 33943746600 | 58500 | 58500 | 58500 | 58400 | 295 |
| 275 | 20240104 | 145300 | 33926495400 | 58500 | 58500 | 58500 | 58400 | 1507 |
| 276 | 20240104 | 145200 | 33838457300 | 58500 | 58400 | 58500 | 58400 | 529 |
| 277 | 20240104 | 145100 | 33807523100 | 58500 | 58500 | 58500 | 58400 | 340 |
| 278 | 20240104 | 145000 | 33787636600 | 58500 | 58500 | 58500 | 58400 | 229 |
| 279 | 20240104 | 144900 | 33774251600 | 58400 | 58400 | 58500 | 58300 | 663 |
| 280 | 20240104 | 144800 | 33735532100 | 58400 | 58400 | 58400 | 58300 | 1399 |
| 281 | 20240104 | 144700 | 33653831200 | 58400 | 58400 | 58400 | 58300 | 828 |
| 282 | 20240104 | 144600 | 33605488900 | 58400 | 58400 | 58400 | 58300 | 1458 |
| 283 | 20240104 | 144500 | 33520365500 | 58400 | 58400 | 58500 | 58400 | 3967 |
| 284 | 20240104 | 144400 | 33288691600 | 58500 | 58500 | 58500 | 58400 | 565 |
| 285 | 20240104 | 144300 | 33255674500 | 58400 | 58300 | 58500 | 58300 | 18 |
| 286 | 20240104 | 144200 | 33254622300 | 58300 | 58400 | 58500 | 58300 | 5688 |
| 287 | 20240104 | 144100 | 32922526600 | 58500 | 58400 | 58500 | 58400 | 458 |
| 288 | 20240104 | 144000 | 32895737500 | 58500 | 58400 | 58500 | 58400 | 978 |
| 289 | 20240104 | 143900 | 32838554800 | 58400 | 58500 | 58500 | 58400 | 1823 |
| 290 | 20240104 | 143800 | 32731944800 | 58500 | 58400 | 58500 | 58400 | 854 |
| 291 | 20240104 | 143700 | 32682018600 | 58400 | 58400 | 58500 | 58400 | 497 |
| 292 | 20240104 | 143600 | 32652993300 | 58400 | 58400 | 58500 | 58300 | 1172 |
| 293 | 20240104 | 143500 | 32584535100 | 58400 | 58300 | 58400 | 58300 | 589 |
| 294 | 20240104 | 143400 | 32550163600 | 58300 | 58300 | 58400 | 58300 | 488 |
| 295 | 20240104 | 143300 | 32521706200 | 58400 | 58400 | 58400 | 58300 | 1273 |
| 296 | 20240104 | 143200 | 32447454100 | 58300 | 58400 | 58400 | 58300 | 1239 |
| 297 | 20240104 | 143100 | 32375129500 | 58400 | 58300 | 58400 | 58300 | 360 |
| 298 | 20240104 | 143000 | 32354136100 | 58300 | 58400 | 58400 | 58300 | 618 |
| 299 | 20240104 | 142900 | 32318101800 | 58400 | 58300 | 58400 | 58300 | 735 |
| 300 | 20240104 | 142800 | 32275243400 | 58400 | 58300 | 58400 | 58200 | 396 |
| 301 | 20240104 | 142700 | 32252162300 | 58200 | 58300 | 58300 | 58200 | 1551 |
| 302 | 20240104 | 142600 | 32161768200 | 58200 | 58200 | 58300 | 58200 | 2241 |
| 303 | 20240104 | 142500 | 32031174800 | 58200 | 58300 | 58300 | 58200 | 2107 |
| 304 | 20240104 | 142400 | 31908393800 | 58300 | 58200 | 58300 | 58200 | 3422 |
| 305 | 20240104 | 142300 | 31708985400 | 58200 | 58200 | 58300 | 58200 | 3327 |
| 306 | 20240104 | 142200 | 31515335500 | 58300 | 58300 | 58400 | 58200 | 4619 |
| 307 | 20240104 | 142100 | 31246115400 | 58300 | 58300 | 58400 | 58300 | 4607 |
| 308 | 20240104 | 142000 | 30977527100 | 58300 | 58400 | 58500 | 58300 | 12648 |
| 309 | 20240104 | 141900 | 30238994300 | 58400 | 58400 | 58500 | 58400 | 3124 |
| 310 | 20240104 | 141800 | 30056470100 | 58500 | 58600 | 58600 | 58400 | 23789 |
| 311 | 20240104 | 141700 | 28664449400 | 58600 | 58600 | 58700 | 58600 | 282 |
| 312 | 20240104 | 141600 | 28647911100 | 58600 | 58600 | 58700 | 58600 | 442 |
| 313 | 20240104 | 141500 | 28621999600 | 58700 | 58600 | 58700 | 58600 | 5247 |
| 314 | 20240104 | 141400 | 28314520200 | 58700 | 58700 | 58700 | 58600 | 247 |
| 315 | 20240104 | 141300 | 28300040700 | 58700 | 58600 | 58700 | 58600 | 453 |
| 316 | 20240104 | 141200 | 28273466000 | 58700 | 58600 | 58700 | 58600 | 269 |
| 317 | 20240104 | 141100 | 28257699300 | 58600 | 58600 | 58700 | 58600 | 339 |
| 318 | 20240104 | 141000 | 28237826600 | 58700 | 58700 | 58700 | 58600 | 342 |
| 319 | 20240104 | 140900 | 28217768300 | 58600 | 58600 | 58700 | 58600 | 185 |
| 320 | 20240104 | 140800 | 28206925900 | 58600 | 58700 | 58700 | 58600 | 1750 |
| 321 | 20240104 | 140700 | 28104355200 | 58600 | 58600 | 58700 | 58600 | 1648 |
| 322 | 20240104 | 140600 | 28007640600 | 58600 | 58600 | 58700 | 58600 | 227 |
| 323 | 20240104 | 140500 | 27994328500 | 58700 | 58700 | 58700 | 58600 | 681 |
| 324 | 20240104 | 140400 | 27954378600 | 58600 | 58600 | 58700 | 58600 | 712 |
| 325 | 20240104 | 140300 | 27912595300 | 58600 | 58700 | 58700 | 58600 | 144 |
| 326 | 20240104 | 140200 | 27904153800 | 58600 | 58600 | 58700 | 58600 | 624 |
| 327 | 20240104 | 140100 | 27867544900 | 58700 | 58600 | 58700 | 58600 | 1404 |
| 328 | 20240104 | 140000 | 27785244400 | 58600 | 58700 | 58700 | 58600 | 283 |
| 329 | 20240104 | 135900 | 27768659500 | 58600 | 58600 | 58700 | 58600 | 817 |
| 330 | 20240104 | 135800 | 27720768000 | 58600 | 58600 | 58700 | 58600 | 380 |
| 331 | 20240104 | 135700 | 27698498300 | 58700 | 58600 | 58700 | 58600 | 2180 |
| 332 | 20240104 | 135600 | 27570749100 | 58600 | 58600 | 58700 | 58600 | 632 |
| 333 | 20240104 | 135500 | 27533687600 | 58700 | 58600 | 58700 | 58600 | 238 |
| 334 | 20240104 | 135400 | 27519737000 | 58700 | 58700 | 58700 | 58600 | 203 |
| 335 | 20240104 | 135300 | 27507838500 | 58600 | 58700 | 58800 | 58600 | 2275 |
| 336 | 20240104 | 135200 | 27374285400 | 58800 | 58700 | 58800 | 58700 | 1231 |
| 337 | 20240104 | 135100 | 27302020900 | 58700 | 58700 | 58800 | 58700 | 157 |
| 338 | 20240104 | 135000 | 27292802700 | 58800 | 58700 | 58800 | 58700 | 292 |
| 339 | 20240104 | 134900 | 27275647900 | 58700 | 58600 | 58700 | 58600 | 1259 |
| 340 | 20240104 | 134800 | 27201803000 | 58600 | 58700 | 58700 | 58600 | 466 |
| 341 | 20240104 | 134700 | 27174461700 | 58600 | 58600 | 58700 | 58600 | 776 |
| 342 | 20240104 | 134600 | 27128943900 | 58700 | 58600 | 58700 | 58600 | 522 |
| 343 | 20240104 | 134500 | 27098326500 | 58700 | 58600 | 58700 | 58600 | 597 |
| 344 | 20240104 | 134400 | 27063339300 | 58700 | 58700 | 58800 | 58600 | 1085 |
| 345 | 20240104 | 134300 | 26999637300 | 58700 | 58600 | 58700 | 58600 | 1979 |
| 346 | 20240104 | 134200 | 26883485700 | 58600 | 58600 | 58700 | 58600 | 632 |
| 347 | 20240104 | 134100 | 26846438900 | 58600 | 58700 | 58800 | 58600 | 3127 |
| 348 | 20240104 | 134000 | 26663160700 | 58700 | 58700 | 58800 | 58600 | 532 |
| 349 | 20240104 | 133900 | 26631934400 | 58700 | 58800 | 58800 | 58600 | 273 |
| 350 | 20240104 | 133800 | 26615909900 | 58700 | 58700 | 58800 | 58600 | 476 |
| 351 | 20240104 | 133700 | 26587992300 | 58700 | 58800 | 58800 | 58700 | 431 |
| 352 | 20240104 | 133600 | 26562685900 | 58700 | 58900 | 58900 | 58700 | 6427 |
| 353 | 20240104 | 133500 | 26185236200 | 58800 | 58900 | 58900 | 58800 | 471 |
| 354 | 20240104 | 133400 | 26157517600 | 58800 | 58800 | 58900 | 58800 | 274 |
| 355 | 20240104 | 133300 | 26141405300 | 58900 | 58900 | 58900 | 58800 | 107 |
| 356 | 20240104 | 133200 | 26135109100 | 58900 | 58900 | 58900 | 58800 | 326 |
| 357 | 20240104 | 133100 | 26115926000 | 58800 | 58900 | 58900 | 58800 | 1410 |
| 358 | 20240104 | 133000 | 26033016900 | 58900 | 58900 | 58900 | 58800 | 375 |
| 359 | 20240104 | 132900 | 26010963700 | 58800 | 58900 | 58900 | 58800 | 295 |
| 360 | 20240104 | 132800 | 25993616100 | 58800 | 58800 | 58900 | 58800 | 1236 |
| 361 | 20240104 | 132700 | 25920893600 | 58800 | 58900 | 58900 | 58800 | 681 |
| 362 | 20240104 | 132600 | 25880818100 | 58900 | 58900 | 58900 | 58800 | 750 |
| 363 | 20240104 | 132500 | 25836684500 | 58900 | 58900 | 59000 | 58900 | 328 |
| 364 | 20240104 | 132400 | 25817362800 | 58900 | 58900 | 58900 | 58900 | 758 |
| 365 | 20240104 | 132300 | 25772716600 | 58900 | 58800 | 59000 | 58800 | 474 |
| 366 | 20240104 | 132200 | 25744770000 | 59000 | 58800 | 59000 | 58800 | 250 |
| 367 | 20240104 | 132100 | 25730061300 | 58800 | 58900 | 58900 | 58800 | 366 |
| 368 | 20240104 | 132000 | 25708513200 | 58900 | 58900 | 58900 | 58800 | 206 |
| 369 | 20240104 | 131900 | 25696397300 | 58900 | 58900 | 59000 | 58800 | 1434 |
| 370 | 20240104 | 131800 | 25611943500 | 58800 | 58800 | 58900 | 58800 | 443 |
| 371 | 20240104 | 131700 | 25585872800 | 58900 | 58800 | 58900 | 58800 | 227 |
| 372 | 20240104 | 131600 | 25572513700 | 58800 | 58900 | 58900 | 58800 | 348 |
| 373 | 20240104 | 131500 | 25552029700 | 58800 | 58900 | 59000 | 58800 | 927 |
| 374 | 20240104 | 131400 | 25497400200 | 58800 | 58900 | 59000 | 58800 | 1295 |
| 375 | 20240104 | 131300 | 25421101400 | 58900 | 58900 | 59000 | 58900 | 201 |
| 376 | 20240104 | 131200 | 25409250700 | 58900 | 58900 | 59000 | 58900 | 185 |
| 377 | 20240104 | 131100 | 25398352400 | 59100 | 59000 | 59100 | 58900 | 920 |
| 378 | 20240104 | 131000 | 25344075300 | 59000 | 58900 | 59000 | 58900 | 595 |
| 379 | 20240104 | 130900 | 25308978800 | 59000 | 58900 | 59000 | 58900 | 136 |
| 380 | 20240104 | 130800 | 25300968300 | 58900 | 59000 | 59000 | 58900 | 183 |
| 381 | 20240104 | 130700 | 25290188400 | 59000 | 59000 | 59000 | 58900 | 133 |
| 382 | 20240104 | 130600 | 25282346000 | 59000 | 59000 | 59000 | 58900 | 590 |
| 383 | 20240104 | 130500 | 25247538600 | 59000 | 59000 | 59000 | 59000 | 70 |
| 384 | 20240104 | 130400 | 25243408600 | 59000 | 59000 | 59100 | 59000 | 192 |
| 385 | 20240104 | 130300 | 25232079800 | 59000 | 58900 | 59000 | 58900 | 1793 |
| 386 | 20240104 | 130200 | 25126307700 | 59000 | 58800 | 59000 | 58800 | 1255 |
| 387 | 20240104 | 130100 | 25052399300 | 58900 | 58800 | 58900 | 58700 | 1233 |
| 388 | 20240104 | 130000 | 24979894900 | 58800 | 58800 | 58900 | 58700 | 389 |
| 389 | 20240104 | 125900 | 24957021200 | 58800 | 58800 | 58900 | 58800 | 221 |
| 390 | 20240104 | 125800 | 24944025400 | 58800 | 58800 | 58900 | 58800 | 274 |
| 391 | 20240104 | 125700 | 24927904300 | 58800 | 58900 | 58900 | 58800 | 303 |
| 392 | 20240104 | 125600 | 24910085700 | 58900 | 58800 | 58900 | 58700 | 384 |
| 393 | 20240104 | 125500 | 24887501700 | 58800 | 58800 | 58900 | 58800 | 753 |
| 394 | 20240104 | 125400 | 24843204600 | 58800 | 58800 | 58900 | 58800 | 851 |
| 395 | 20240104 | 125300 | 24793163100 | 58900 | 58800 | 58900 | 58800 | 870 |
| 396 | 20240104 | 125200 | 24742006400 | 58900 | 58900 | 58900 | 58800 | 218 |
| 397 | 20240104 | 125100 | 24729178500 | 58800 | 58800 | 58900 | 58800 | 235 |
| 398 | 20240104 | 125000 | 24715360400 | 58800 | 58800 | 58900 | 58800 | 311 |
| 399 | 20240104 | 124900 | 24697067600 | 58900 | 58800 | 58900 | 58800 | 620 |
| 400 | 20240104 | 124800 | 24660583400 | 58800 | 58900 | 58900 | 58800 | 219 |
| 401 | 20240104 | 124700 | 24647705400 | 58800 | 58800 | 58900 | 58800 | 382 |
| 402 | 20240104 | 124600 | 24625240500 | 58800 | 58900 | 58900 | 58800 | 744 |
| 403 | 20240104 | 124500 | 24581450300 | 59000 | 58900 | 59000 | 58900 | 4319 |
| 404 | 20240104 | 124400 | 24327060100 | 58900 | 59000 | 59000 | 58900 | 1733 |
| 405 | 20240104 | 124300 | 24224961200 | 58900 | 59000 | 59000 | 58900 | 335 |
| 406 | 20240104 | 124200 | 24205216600 | 59000 | 58900 | 59000 | 58900 | 263 |
| 407 | 20240104 | 124100 | 24189725200 | 58900 | 59000 | 59000 | 58900 | 303 |
| 408 | 20240104 | 124000 | 24171858500 | 58900 | 58900 | 59000 | 58900 | 315 |
| 409 | 20240104 | 123900 | 24153300200 | 58900 | 59000 | 59000 | 58900 | 257 |
| 410 | 20240104 | 123800 | 24138147600 | 59000 | 58900 | 59000 | 58900 | 455 |
| 411 | 20240104 | 123700 | 24111306500 | 59000 | 59000 | 59100 | 58900 | 88 |
| 412 | 20240104 | 123600 | 24106114400 | 59000 | 59000 | 59100 | 58900 | 2235 |
| 413 | 20240104 | 123500 | 23974228300 | 58900 | 58900 | 59000 | 58900 | 441 |
| 414 | 20240104 | 123400 | 23948215300 | 59000 | 59000 | 59000 | 58900 | 1984 |
| 415 | 20240104 | 123300 | 23831159400 | 58900 | 59000 | 59000 | 58900 | 54 |
| 416 | 20240104 | 123200 | 23827975300 | 59000 | 59000 | 59100 | 59000 | 397 |
| 417 | 20240104 | 123100 | 23804542500 | 58900 | 58900 | 59000 | 58900 | 1095 |
| 418 | 20240104 | 123000 | 23739945300 | 58900 | 59000 | 59000 | 58900 | 479 |
| 419 | 20240104 | 122900 | 23711686600 | 58900 | 58900 | 59000 | 58900 | 411 |
| 420 | 20240104 | 122800 | 23687442000 | 59000 | 59000 | 59000 | 58900 | 854 |
| 421 | 20240104 | 122700 | 23637086800 | 58900 | 59000 | 59000 | 58900 | 363 |
| 422 | 20240104 | 122600 | 23615702000 | 59000 | 59000 | 59000 | 58900 | 116 |
| 423 | 20240104 | 122500 | 23608862700 | 59000 | 59000 | 59100 | 58900 | 155 |
| 424 | 20240104 | 122400 | 23599728500 | 59000 | 59000 | 59100 | 58900 | 505 |
| 425 | 20240104 | 122300 | 23569930100 | 59000 | 59100 | 59100 | 58900 | 125 |
| 426 | 20240104 | 122200 | 23562561200 | 59000 | 59100 | 59100 | 59000 | 3038 |
| 427 | 20240104 | 122100 | 23383318500 | 59000 | 59100 | 59200 | 59000 | 1012 |
| 428 | 20240104 | 122000 | 23323500100 | 59100 | 59100 | 59200 | 59000 | 1593 |
| 429 | 20240104 | 121900 | 23229353300 | 59100 | 59100 | 59100 | 59000 | 499 |
| 430 | 20240104 | 121800 | 23199864300 | 59100 | 59000 | 59100 | 58900 | 2005 |
| 431 | 20240104 | 121700 | 23081504800 | 58900 | 59000 | 59000 | 58900 | 257 |
| 432 | 20240104 | 121600 | 23066352200 | 59000 | 59000 | 59000 | 58900 | 119 |
| 433 | 20240104 | 121500 | 23059334800 | 59000 | 59000 | 59000 | 58900 | 769 |
| 434 | 20240104 | 121400 | 23013993400 | 59000 | 58900 | 59000 | 58900 | 786 |
| 435 | 20240104 | 121300 | 22967632100 | 58900 | 59000 | 59000 | 58900 | 552 |
| 436 | 20240104 | 121200 | 22935068200 | 58900 | 59000 | 59000 | 58900 | 1146 |
| 437 | 20240104 | 121100 | 22867468200 | 59000 | 58900 | 59000 | 58900 | 137 |
| 438 | 20240104 | 121000 | 22859388200 | 59000 | 59000 | 59000 | 58900 | 268 |
| 439 | 20240104 | 120900 | 22843583700 | 59000 | 58900 | 59000 | 58900 | 328 |
| 440 | 20240104 | 120800 | 22824245400 | 59000 | 59000 | 59000 | 58900 | 130 |
| 441 | 20240104 | 120700 | 22816576000 | 58900 | 58900 | 59000 | 58900 | 177 |
| 442 | 20240104 | 120600 | 22806142500 | 58900 | 59000 | 59000 | 58900 | 299 |
| 443 | 20240104 | 120500 | 22788509700 | 59000 | 58900 | 59000 | 58900 | 105 |
| 444 | 20240104 | 120400 | 22782322000 | 59000 | 58900 | 59000 | 58800 | 2182 |
| 445 | 20240104 | 120300 | 22653796100 | 59000 | 59000 | 59100 | 58900 | 1356 |
| 446 | 20240104 | 120200 | 22573795700 | 59100 | 59000 | 59100 | 58900 | 1578 |
| 447 | 20240104 | 120100 | 22480690700 | 59000 | 58800 | 59000 | 58800 | 1361 |
| 448 | 20240104 | 120000 | 22400530000 | 58900 | 58800 | 58900 | 58800 | 237 |
| 449 | 20240104 | 115900 | 22386578300 | 58800 | 58700 | 58800 | 58700 | 515 |
| 450 | 20240104 | 115800 | 22356298700 | 58800 | 58700 | 58800 | 58700 | 340 |
| 451 | 20240104 | 115700 | 22336323200 | 58700 | 58600 | 58700 | 58600 | 2335 |
| 452 | 20240104 | 115600 | 22199262100 | 58600 | 58600 | 58700 | 58600 | 348 |
| 453 | 20240104 | 115500 | 22178869200 | 58600 | 58600 | 58700 | 58600 | 221 |
| 454 | 20240104 | 115400 | 22165918400 | 58600 | 58700 | 58700 | 58500 | 342 |
| 455 | 20240104 | 115300 | 22145884600 | 58600 | 58600 | 58700 | 58600 | 458 |
| 456 | 20240104 | 115200 | 22119044600 | 58600 | 58600 | 58700 | 58500 | 351 |
| 457 | 20240104 | 115100 | 22098482500 | 58500 | 58600 | 58700 | 58500 | 398 |
| 458 | 20240104 | 115000 | 22075164700 | 58600 | 58600 | 58700 | 58600 | 373 |
| 459 | 20240104 | 114900 | 22053300200 | 58600 | 58600 | 58700 | 58500 | 950 |
| 460 | 20240104 | 114800 | 21997627300 | 58600 | 58600 | 58700 | 58600 | 1138 |
| 461 | 20240104 | 114700 | 21930940000 | 58600 | 58600 | 58700 | 58600 | 377 |
| 462 | 20240104 | 114600 | 21908847700 | 58600 | 58600 | 58700 | 58600 | 314 |
| 463 | 20240104 | 114500 | 21890440700 | 58600 | 58600 | 58700 | 58600 | 356 |
| 464 | 20240104 | 114400 | 21869577000 | 58600 | 58700 | 58700 | 58600 | 1041 |
| 465 | 20240104 | 114300 | 21808573500 | 58700 | 58500 | 58700 | 58500 | 1597 |
| 466 | 20240104 | 114200 | 21715003200 | 58500 | 58600 | 58600 | 58500 | 334 |
| 467 | 20240104 | 114100 | 21695451200 | 58600 | 58600 | 58600 | 58500 | 1234 |
| 468 | 20240104 | 114000 | 21623205700 | 58500 | 58500 | 58600 | 58500 | 889 |
| 469 | 20240104 | 113900 | 21571145900 | 58500 | 58500 | 58600 | 58500 | 420 |
| 470 | 20240104 | 113800 | 21546560300 | 58500 | 58600 | 58600 | 58500 | 2265 |
| 471 | 20240104 | 113700 | 21413950100 | 58600 | 58600 | 58600 | 58500 | 292 |
| 472 | 20240104 | 113600 | 21396857300 | 58600 | 58500 | 58600 | 58500 | 258 |
| 473 | 20240104 | 113500 | 21381758200 | 58500 | 58500 | 58600 | 58500 | 418 |
| 474 | 20240104 | 113400 | 21357288600 | 58500 | 58600 | 58600 | 58500 | 1228 |
| 475 | 20240104 | 113300 | 21285418400 | 58600 | 58600 | 58600 | 58500 | 233 |
| 476 | 20240104 | 113200 | 21271772000 | 58600 | 58600 | 58700 | 58500 | 2108 |
| 477 | 20240104 | 113100 | 21148244200 | 58600 | 58600 | 58700 | 58600 | 398 |
| 478 | 20240104 | 113000 | 21124920000 | 58600 | 58700 | 58700 | 58600 | 295 |
| 479 | 20240104 | 112900 | 21107617300 | 58600 | 58600 | 58700 | 58600 | 355 |
| 480 | 20240104 | 112800 | 21086803600 | 58600 | 58600 | 58700 | 58600 | 267 |
| 481 | 20240104 | 112700 | 21071157000 | 58600 | 58600 | 58700 | 58600 | 303 |
| 482 | 20240104 | 112600 | 21053385300 | 58600 | 58600 | 58700 | 58600 | 796 |
| 483 | 20240104 | 112500 | 21006724600 | 58700 | 58700 | 58700 | 58600 | 1321 |
| 484 | 20240104 | 112400 | 20929289900 | 58700 | 58700 | 58700 | 58600 | 1128 |
| 485 | 20240104 | 112300 | 20863184900 | 58700 | 58600 | 58700 | 58600 | 490 |
| 486 | 20240104 | 112200 | 20834445600 | 58700 | 58700 | 58700 | 58600 | 409 |
| 487 | 20240104 | 112100 | 20810475300 | 58600 | 58700 | 58700 | 58600 | 309 |
| 488 | 20240104 | 112000 | 20792347500 | 58700 | 58700 | 58700 | 58600 | 269 |
| 489 | 20240104 | 111900 | 20776562000 | 58700 | 58700 | 58700 | 58600 | 131 |
| 490 | 20240104 | 111800 | 20768872900 | 58700 | 58700 | 58700 | 58600 | 578 |
| 491 | 20240104 | 111700 | 20734957800 | 58700 | 58600 | 58800 | 58600 | 1873 |
| 492 | 20240104 | 111600 | 20625159600 | 58600 | 58600 | 58700 | 58600 | 593 |
| 493 | 20240104 | 111500 | 20590403300 | 58600 | 58700 | 58800 | 58600 | 839 |
| 494 | 20240104 | 111400 | 20541150700 | 58800 | 58800 | 58800 | 58700 | 228 |
| 495 | 20240104 | 111300 | 20527755700 | 58700 | 58700 | 58800 | 58600 | 4862 |
| 496 | 20240104 | 111200 | 20242327600 | 58700 | 58700 | 58700 | 58600 | 425 |
| 497 | 20240104 | 111100 | 20217396100 | 58600 | 58600 | 58700 | 58600 | 748 |
| 498 | 20240104 | 111000 | 20173563100 | 58700 | 58700 | 58700 | 58600 | 1052 |
| 499 | 20240104 | 110900 | 20111890100 | 58600 | 58700 | 58800 | 58600 | 3345 |
| 500 | 20240104 | 110800 | 19915785700 | 58700 | 58700 | 58800 | 58700 | 671 |
| 501 | 20240104 | 110700 | 19876393100 | 58700 | 58700 | 58800 | 58700 | 694 |
| 502 | 20240104 | 110600 | 19835644700 | 58700 | 58700 | 58800 | 58600 | 326 |
| 503 | 20240104 | 110500 | 19816509200 | 58700 | 58800 | 58800 | 58700 | 1590 |
| 504 | 20240104 | 110400 | 19723170200 | 58700 | 58700 | 58800 | 58700 | 587 |
| 505 | 20240104 | 110300 | 19688713100 | 58700 | 58600 | 58700 | 58600 | 973 |
| 506 | 20240104 | 110200 | 19631614500 | 58600 | 58600 | 58700 | 58500 | 613 |
| 507 | 20240104 | 110100 | 19595682100 | 58600 | 58600 | 58700 | 58500 | 524 |
| 508 | 20240104 | 110000 | 19564982600 | 58600 | 58700 | 58700 | 58500 | 5455 |
| 509 | 20240104 | 105900 | 19245610400 | 58700 | 58600 | 58700 | 58600 | 902 |
| 510 | 20240104 | 105800 | 19192727500 | 58700 | 58800 | 58800 | 58600 | 1830 |
| 511 | 20240104 | 105700 | 19085323100 | 58700 | 58800 | 58800 | 58700 | 870 |
| 512 | 20240104 | 105600 | 19034215000 | 58800 | 58600 | 58800 | 58600 | 1396 |
| 513 | 20240104 | 105500 | 18952258300 | 58600 | 58500 | 58700 | 58500 | 1809 |
| 514 | 20240104 | 105400 | 18846238100 | 58500 | 58600 | 58600 | 58500 | 604 |
| 515 | 20240104 | 105300 | 18810874400 | 58600 | 58600 | 58600 | 58500 | 1150 |
| 516 | 20240104 | 105200 | 18743518700 | 58600 | 58400 | 58600 | 58400 | 3329 |
| 517 | 20240104 | 105100 | 18548817600 | 58500 | 58400 | 58500 | 58400 | 2558 |
| 518 | 20240104 | 105000 | 18399425500 | 58400 | 58600 | 58600 | 58400 | 12917 |
| 519 | 20240104 | 104900 | 17643839500 | 58600 | 58600 | 58700 | 58500 | 3301 |
| 520 | 20240104 | 104800 | 17450472700 | 58700 | 58800 | 58800 | 58600 | 2547 |
| 521 | 20240104 | 104700 | 17300989000 | 58700 | 58700 | 58800 | 58700 | 1838 |
| 522 | 20240104 | 104600 | 17193034700 | 58700 | 58800 | 58800 | 58700 | 579 |
| 523 | 20240104 | 104500 | 17159039600 | 58800 | 58800 | 58800 | 58600 | 7054 |
| 524 | 20240104 | 104400 | 16745373300 | 58700 | 58700 | 58800 | 58600 | 5837 |
| 525 | 20240104 | 104300 | 16402981800 | 58800 | 58700 | 58800 | 58700 | 2921 |
| 526 | 20240104 | 104200 | 16231508300 | 58700 | 58800 | 58800 | 58700 | 1581 |
| 527 | 20240104 | 104100 | 16138667800 | 58800 | 58800 | 58800 | 58700 | 835 |
| 528 | 20240104 | 104000 | 16089642000 | 58800 | 58700 | 58800 | 58700 | 663 |
| 529 | 20240104 | 103900 | 16050690300 | 58800 | 58700 | 58800 | 58700 | 831 |
| 530 | 20240104 | 103800 | 16001862300 | 58800 | 58800 | 58800 | 58700 | 1824 |
| 531 | 20240104 | 103700 | 15894680600 | 58800 | 58800 | 58900 | 58800 | 4797 |
| 532 | 20240104 | 103600 | 15612599000 | 58800 | 59100 | 59100 | 58800 | 20932 |
| 533 | 20240104 | 103500 | 14378195400 | 59100 | 59000 | 59100 | 59000 | 1013 |
| 534 | 20240104 | 103400 | 14318397100 | 59000 | 59100 | 59200 | 59000 | 4928 |
| 535 | 20240104 | 103300 | 14027160400 | 59100 | 59100 | 59200 | 59100 | 623 |
| 536 | 20240104 | 103200 | 13990330500 | 59100 | 59100 | 59200 | 59100 | 554 |
| 537 | 20240104 | 103100 | 13957572300 | 59100 | 59200 | 59200 | 59100 | 335 |
| 538 | 20240104 | 103000 | 13937771400 | 59100 | 59300 | 59300 | 59000 | 13720 |
| 539 | 20240104 | 102900 | 13126585500 | 59200 | 59200 | 59400 | 59200 | 600 |
| 540 | 20240104 | 102800 | 13091027200 | 59200 | 59300 | 59300 | 59200 | 3024 |
| 541 | 20240104 | 102700 | 12911706000 | 59300 | 59400 | 59400 | 59300 | 190 |
| 542 | 20240104 | 102600 | 12900433500 | 59400 | 59400 | 59400 | 59300 | 341 |
| 543 | 20240104 | 102500 | 12880182700 | 59400 | 59400 | 59400 | 59300 | 383 |
| 544 | 20240104 | 102400 | 12857443300 | 59300 | 59300 | 59400 | 59200 | 422 |
| 545 | 20240104 | 102300 | 12832418000 | 59300 | 59400 | 59500 | 59300 | 2240 |
| 546 | 20240104 | 102200 | 12699497400 | 59400 | 59300 | 59400 | 59300 | 711 |
| 547 | 20240104 | 102100 | 12657283000 | 59300 | 59200 | 59300 | 59200 | 890 |
| 548 | 20240104 | 102000 | 12604517300 | 59200 | 59200 | 59200 | 59100 | 1824 |
| 549 | 20240104 | 101900 | 12496601200 | 59100 | 59100 | 59200 | 59100 | 759 |
| 550 | 20240104 | 101800 | 12451740400 | 59100 | 59200 | 59200 | 59100 | 592 |
| 551 | 20240104 | 101700 | 12416732300 | 59200 | 59200 | 59200 | 59100 | 827 |
| 552 | 20240104 | 101600 | 12367807600 | 59100 | 59200 | 59300 | 59100 | 5824 |
| 553 | 20240104 | 101500 | 12023050800 | 59200 | 59400 | 59400 | 59200 | 5384 |
| 554 | 20240104 | 101400 | 11703811600 | 59400 | 59300 | 59400 | 59300 | 542 |
| 555 | 20240104 | 101300 | 11671628000 | 59400 | 59500 | 59500 | 59300 | 3758 |
| 556 | 20240104 | 101200 | 11448380000 | 59400 | 59500 | 59500 | 59400 | 614 |
| 557 | 20240104 | 101100 | 11411874300 | 59500 | 59500 | 59500 | 59400 | 819 |
| 558 | 20240104 | 101000 | 11363175900 | 59400 | 59500 | 59600 | 59400 | 981 |
| 559 | 20240104 | 100900 | 11304807600 | 59500 | 59500 | 59600 | 59400 | 305 |
| 560 | 20240104 | 100800 | 11286665400 | 59500 | 59400 | 59500 | 59400 | 1028 |
| 561 | 20240104 | 100700 | 11225524400 | 59500 | 59500 | 59500 | 59400 | 2918 |
| 562 | 20240104 | 100600 | 11052163100 | 59500 | 59600 | 59700 | 59400 | 9696 |
| 563 | 20240104 | 100500 | 10475220400 | 59700 | 59600 | 59700 | 59600 | 1344 |
| 564 | 20240104 | 100400 | 10395085800 | 59600 | 59600 | 59800 | 59600 | 1593 |
| 565 | 20240104 | 100300 | 10300125400 | 59600 | 59800 | 59900 | 59600 | 3034 |
| 566 | 20240104 | 100200 | 10118844500 | 59900 | 59900 | 60000 | 59800 | 4896 |
| 567 | 20240104 | 100100 | 9825574200 | 60000 | 59900 | 60000 | 59900 | 435 |
| 568 | 20240104 | 100000 | 9799482400 | 60000 | 60000 | 60000 | 59900 | 1791 |
| 569 | 20240104 | 095900 | 9692098300 | 59900 | 60000 | 60000 | 59900 | 1522 |
| 570 | 20240104 | 095800 | 9600873100 | 60000 | 59900 | 60000 | 59900 | 398 |
| 571 | 20240104 | 095700 | 9577006000 | 60000 | 59900 | 60000 | 59900 | 5001 |
| 572 | 20240104 | 095600 | 9277015200 | 59900 | 59900 | 60000 | 59800 | 7254 |
| 573 | 20240104 | 095500 | 8842587300 | 59700 | 59800 | 59800 | 59700 | 2170 |
| 574 | 20240104 | 095400 | 8712851000 | 59700 | 59800 | 59800 | 59700 | 661 |
| 575 | 20240104 | 095300 | 8673346800 | 59700 | 59800 | 59800 | 59700 | 593 |
| 576 | 20240104 | 095200 | 8637921200 | 59700 | 59800 | 59800 | 59700 | 1285 |
| 577 | 20240104 | 095100 | 8561175500 | 59800 | 59700 | 59800 | 59700 | 1859 |
| 578 | 20240104 | 095000 | 8450162400 | 59800 | 59700 | 59800 | 59700 | 647 |
| 579 | 20240104 | 094900 | 8411526600 | 59600 | 59600 | 59700 | 59500 | 583 |
| 580 | 20240104 | 094800 | 8376778400 | 59500 | 59700 | 59800 | 59500 | 4187 |
| 581 | 20240104 | 094700 | 8127429100 | 59700 | 59700 | 59800 | 59600 | 2416 |
| 582 | 20240104 | 094600 | 7983332000 | 59700 | 59600 | 59700 | 59600 | 1292 |
| 583 | 20240104 | 094500 | 7906312300 | 59700 | 59700 | 59700 | 59500 | 2268 |
| 584 | 20240104 | 094400 | 7771168000 | 59600 | 59600 | 59700 | 59600 | 1579 |
| 585 | 20240104 | 094300 | 7677038900 | 59600 | 59600 | 59700 | 59600 | 380 |
| 586 | 20240104 | 094200 | 7654365100 | 59700 | 59700 | 59700 | 59600 | 268 |
| 587 | 20240104 | 094100 | 7638388200 | 59700 | 59700 | 59800 | 59500 | 961 |
| 588 | 20240104 | 094000 | 7581098600 | 59700 | 59600 | 59800 | 59600 | 1694 |
| 589 | 20240104 | 093900 | 7480099400 | 59700 | 59600 | 59800 | 59500 | 2818 |
| 590 | 20240104 | 093800 | 7312029900 | 59500 | 59500 | 59700 | 59500 | 3204 |
| 591 | 20240104 | 093700 | 7121126400 | 59500 | 59600 | 59600 | 59500 | 372 |
| 592 | 20240104 | 093600 | 7098969500 | 59600 | 59600 | 59700 | 59500 | 1239 |
| 593 | 20240104 | 093500 | 7025119200 | 59500 | 59500 | 59700 | 59500 | 1200 |
| 594 | 20240104 | 093400 | 6953592100 | 59500 | 59700 | 59700 | 59500 | 1587 |
| 595 | 20240104 | 093300 | 6859020200 | 59600 | 59800 | 59800 | 59600 | 1655 |
| 596 | 20240104 | 093200 | 6760183000 | 59700 | 59700 | 59800 | 59600 | 1080 |
| 597 | 20240104 | 093100 | 6695720100 | 59700 | 59700 | 59800 | 59700 | 3229 |
| 598 | 20240104 | 093000 | 6502947200 | 59700 | 59800 | 59800 | 59700 | 836 |
| 599 | 20240104 | 092900 | 6452994600 | 59800 | 59600 | 59800 | 59500 | 2085 |
| 600 | 20240104 | 092800 | 6328647000 | 59400 | 59600 | 59600 | 59400 | 3075 |
| 601 | 20240104 | 092700 | 6145705200 | 59500 | 59600 | 59600 | 59500 | 1627 |
| 602 | 20240104 | 092600 | 6048834700 | 59600 | 59600 | 59700 | 59500 | 2212 |
| 603 | 20240104 | 092500 | 5917065100 | 59600 | 59800 | 59900 | 59400 | 8169 |
| 604 | 20240104 | 092400 | 5429794900 | 59800 | 59800 | 59900 | 59800 | 553 |
| 605 | 20240104 | 092300 | 5396693800 | 59800 | 59900 | 60000 | 59800 | 2469 |
| 606 | 20240104 | 092200 | 5248827500 | 59900 | 59900 | 60000 | 59900 | 1137 |
| 607 | 20240104 | 092100 | 5180650200 | 59900 | 59900 | 60000 | 59800 | 4310 |
| 608 | 20240104 | 092000 | 4922545500 | 59900 | 59800 | 59900 | 59700 | 1439 |
| 609 | 20240104 | 091900 | 4836486300 | 59800 | 59700 | 59800 | 59700 | 1111 |
| 610 | 20240104 | 091800 | 4770076100 | 59800 | 59800 | 59800 | 59700 | 867 |
| 611 | 20240104 | 091700 | 4718268700 | 59800 | 59900 | 59900 | 59700 | 863 |
| 612 | 20240104 | 091600 | 4666663100 | 59900 | 59800 | 59900 | 59800 | 1252 |
| 613 | 20240104 | 091500 | 4591764200 | 59800 | 59800 | 59900 | 59800 | 1292 |
| 614 | 20240104 | 091400 | 4514428000 | 59800 | 59900 | 59900 | 59800 | 1610 |
| 615 | 20240104 | 091300 | 4418140800 | 59900 | 59800 | 59900 | 59600 | 3803 |
| 616 | 20240104 | 091200 | 4190744800 | 59800 | 60000 | 60000 | 59800 | 1053 |
| 617 | 20240104 | 091100 | 4127671100 | 60000 | 59900 | 60000 | 59700 | 4283 |
| 618 | 20240104 | 091000 | 3871306100 | 59800 | 59900 | 60000 | 59800 | 3041 |
| 619 | 20240104 | 090900 | 3689132900 | 59900 | 60000 | 60000 | 59900 | 4558 |
| 620 | 20240104 | 090800 | 3416046400 | 59900 | 59900 | 60000 | 59800 | 6379 |
| 621 | 20240104 | 090700 | 3033898200 | 59800 | 59900 | 59900 | 59800 | 2186 |
| 622 | 20240104 | 090600 | 2903049000 | 59800 | 59600 | 59900 | 59500 | 6932 |
| 623 | 20240104 | 090500 | 2489198000 | 59600 | 59900 | 59900 | 59500 | 8075 |
| 624 | 20240104 | 090400 | 2007824800 | 59800 | 59800 | 60000 | 59700 | 9849 |
| 625 | 20240104 | 090300 | 1417909800 | 59800 | 59600 | 59800 | 59500 | 4009 |
| 626 | 20240104 | 090200 | 1178634500 | 59600 | 59200 | 59700 | 59100 | 8623 |
| 627 | 20240104 | 090100 | 666756900 | 59100 | 59300 | 59300 | 59100 | 1932 |
| 628 | 20240104 | 090000 | 552389100 | 59300 | 59300 | 59300 | 59000 | 9284 |