34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 193000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 3 | 20240115 | 192900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20240115 | 192800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20240115 | 192700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20240115 | 192600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20240115 | 192500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20240115 | 192400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20240115 | 192300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20240115 | 192200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20240115 | 192100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20240115 | 192000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20240115 | 191900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20240115 | 191800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20240115 | 191700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20240115 | 191600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20240115 | 191500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20240115 | 191400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20240115 | 191300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20240115 | 191200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20240115 | 191100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20240115 | 191000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20240115 | 190900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20240115 | 190800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20240115 | 190700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20240115 | 190600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20240115 | 190500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20240115 | 190400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20240115 | 190300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20240115 | 190200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20240115 | 190100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20240115 | 190000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 33 | 20240115 | 185900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20240115 | 185800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20240115 | 185700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20240115 | 185600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20240115 | 185500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20240115 | 185400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20240115 | 185300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20240115 | 185200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20240115 | 185100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20240115 | 185000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20240115 | 184900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20240115 | 184800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20240115 | 184700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20240115 | 184600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20240115 | 184500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20240115 | 184400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20240115 | 184300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20240115 | 184200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20240115 | 184100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20240115 | 184000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20240115 | 183900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20240115 | 183800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20240115 | 183700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20240115 | 183600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20240115 | 183500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20240115 | 183400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20240115 | 183300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20240115 | 183200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20240115 | 183100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20240115 | 183000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 63 | 20240115 | 182900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20240115 | 182800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20240115 | 182700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20240115 | 182600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20240115 | 182500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20240115 | 182400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20240115 | 182300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20240115 | 182200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20240115 | 182100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20240115 | 182000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20240115 | 181900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20240115 | 181800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20240115 | 181700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20240115 | 181600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20240115 | 181500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20240115 | 181400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20240115 | 181300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20240115 | 181200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20240115 | 181100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20240115 | 181000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20240115 | 180900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20240115 | 180800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20240115 | 180700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20240115 | 180600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20240115 | 180500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20240115 | 180400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20240115 | 180300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20240115 | 180200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20240115 | 180100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20240115 | 180000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 93 | 20240115 | 175900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20240115 | 175800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20240115 | 175700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20240115 | 175600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20240115 | 175500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20240115 | 175400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20240115 | 175300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20240115 | 175200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20240115 | 175100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20240115 | 175000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20240115 | 174900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20240115 | 174800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20240115 | 174700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20240115 | 174600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20240115 | 174500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20240115 | 174400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20240115 | 174300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20240115 | 174200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20240115 | 174100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20240115 | 174000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20240115 | 173900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20240115 | 173800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20240115 | 173700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20240115 | 173600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20240115 | 173500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20240115 | 173400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20240115 | 173300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20240115 | 173200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20240115 | 173100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20240115 | 173000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 123 | 20240115 | 172900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20240115 | 172800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20240115 | 172700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20240115 | 172600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20240115 | 172500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20240115 | 172400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20240115 | 172300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20240115 | 172200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20240115 | 172100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20240115 | 172000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20240115 | 171900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20240115 | 171800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20240115 | 171700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20240115 | 171600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20240115 | 171500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20240115 | 171400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20240115 | 171300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20240115 | 171200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20240115 | 171100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20240115 | 171000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20240115 | 170900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20240115 | 170800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20240115 | 170700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20240115 | 170600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20240115 | 170500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20240115 | 170400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20240115 | 170300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20240115 | 170200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20240115 | 170100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20240115 | 170000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 153 | 20240115 | 165900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20240115 | 165800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20240115 | 165700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20240115 | 165600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20240115 | 165500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20240115 | 165400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20240115 | 165300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20240115 | 165200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20240115 | 165100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20240115 | 165000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20240115 | 164900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20240115 | 164800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20240115 | 164700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20240115 | 164600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20240115 | 164500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20240115 | 164400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20240115 | 164300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20240115 | 164200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20240115 | 164100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20240115 | 164000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20240115 | 163900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20240115 | 163800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20240115 | 163700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20240115 | 163600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20240115 | 163500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20240115 | 163400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20240115 | 163300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20240115 | 163200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20240115 | 163100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20240115 | 163000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 183 | 20240115 | 162900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20240115 | 162800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20240115 | 162700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20240115 | 162600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20240115 | 162500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20240115 | 162400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20240115 | 162300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20240115 | 162200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20240115 | 162100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20240115 | 162000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20240115 | 161900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20240115 | 161800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20240115 | 161700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20240115 | 161600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20240115 | 161500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20240115 | 161400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20240115 | 161300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20240115 | 161200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20240115 | 161100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20240115 | 161000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20240115 | 160900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20240115 | 160800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20240115 | 160700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20240115 | 160600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20240115 | 160500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20240115 | 160400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20240115 | 160300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20240115 | 160200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20240115 | 160100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20240115 | 160000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 14774 |
| 213 | 20240115 | 155900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20240115 | 155800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20240115 | 155700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20240115 | 155600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20240115 | 155500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20240115 | 155400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20240115 | 155300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20240115 | 155200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20240115 | 155100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20240115 | 155000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20240115 | 154900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20240115 | 154800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20240115 | 154700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20240115 | 154600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20240115 | 154500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20240115 | 154400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20240115 | 154300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20240115 | 154200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20240115 | 154100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 232 | 20240115 | 154000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 233 | 20240115 | 153900 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 234 | 20240115 | 153800 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 235 | 20240115 | 153700 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 236 | 20240115 | 153600 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 237 | 20240115 | 153500 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 238 | 20240115 | 153400 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 239 | 20240115 | 153300 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 240 | 20240115 | 153200 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 241 | 20240115 | 153100 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 242 | 20240115 | 153000 | 27195789400 | 52800 | 52800 | 52800 | 52800 | 29548 |
| 243 | 20240115 | 152900 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 244 | 20240115 | 152800 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 245 | 20240115 | 152700 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20240115 | 152600 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20240115 | 152500 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20240115 | 152400 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20240115 | 152300 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 250 | 20240115 | 152200 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 251 | 20240115 | 152100 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 252 | 20240115 | 152000 | 26415722200 | 52900 | 52900 | 52900 | 52900 | 0 |
| 253 | 20240115 | 151900 | 26415722200 | 52900 | 52800 | 52900 | 52700 | 4233 |
| 254 | 20240115 | 151800 | 26191890700 | 52900 | 52800 | 52900 | 52700 | 3489 |
| 255 | 20240115 | 151700 | 26007761300 | 52800 | 52800 | 52900 | 52800 | 1023 |
| 256 | 20240115 | 151600 | 25953736900 | 52900 | 52800 | 52900 | 52800 | 1681 |
| 257 | 20240115 | 151500 | 25864960000 | 52800 | 52900 | 52900 | 52800 | 1915 |
| 258 | 20240115 | 151400 | 25763844000 | 52800 | 52900 | 52900 | 52800 | 863 |
| 259 | 20240115 | 151300 | 25718240200 | 52900 | 52900 | 52900 | 52800 | 536 |
| 260 | 20240115 | 151200 | 25689909300 | 52900 | 52900 | 52900 | 52800 | 771 |
| 261 | 20240115 | 151100 | 25649135300 | 52900 | 52900 | 52900 | 52800 | 158 |
| 262 | 20240115 | 151000 | 25640778700 | 52900 | 53000 | 53000 | 52800 | 1223 |
| 263 | 20240115 | 150900 | 25576081400 | 52900 | 52900 | 53000 | 52800 | 3225 |
| 264 | 20240115 | 150800 | 25405477900 | 52900 | 52800 | 52900 | 52800 | 104 |
| 265 | 20240115 | 150700 | 25399984100 | 52900 | 52900 | 52900 | 52800 | 438 |
| 266 | 20240115 | 150600 | 25376822000 | 52900 | 52900 | 53000 | 52800 | 1378 |
| 267 | 20240115 | 150500 | 25303921900 | 52800 | 52900 | 52900 | 52800 | 702 |
| 268 | 20240115 | 150400 | 25266793500 | 52900 | 52900 | 53000 | 52800 | 1278 |
| 269 | 20240115 | 150300 | 25199194900 | 52900 | 52900 | 53000 | 52900 | 1277 |
| 270 | 20240115 | 150200 | 25131637900 | 52800 | 52700 | 53000 | 52700 | 7076 |
| 271 | 20240115 | 150100 | 24757866600 | 52700 | 52700 | 52800 | 52700 | 1858 |
| 272 | 20240115 | 150000 | 24659916800 | 52700 | 52700 | 52800 | 52600 | 1225 |
| 273 | 20240115 | 145900 | 24595381600 | 52600 | 52700 | 52800 | 52600 | 2515 |
| 274 | 20240115 | 145800 | 24462963600 | 52700 | 52700 | 52800 | 52700 | 559 |
| 275 | 20240115 | 145700 | 24433497000 | 52800 | 52700 | 52800 | 52700 | 193 |
| 276 | 20240115 | 145600 | 24423314100 | 52800 | 52700 | 52800 | 52700 | 1471 |
| 277 | 20240115 | 145500 | 24345789400 | 52700 | 52700 | 52700 | 52700 | 1095 |
| 278 | 20240115 | 145400 | 24288082900 | 52700 | 52700 | 52800 | 52700 | 3017 |
| 279 | 20240115 | 145300 | 24129086800 | 52700 | 52800 | 52800 | 52700 | 439 |
| 280 | 20240115 | 145200 | 24105947000 | 52700 | 52700 | 52800 | 52700 | 981 |
| 281 | 20240115 | 145100 | 24054244800 | 52700 | 52700 | 52800 | 52700 | 770 |
| 282 | 20240115 | 145000 | 24013664200 | 52800 | 52700 | 52800 | 52700 | 412 |
| 283 | 20240115 | 144900 | 23991947500 | 52700 | 52700 | 52800 | 52700 | 1521 |
| 284 | 20240115 | 144800 | 23911790500 | 52700 | 52700 | 52800 | 52700 | 310 |
| 285 | 20240115 | 144700 | 23895450300 | 52700 | 52600 | 52700 | 52600 | 2856 |
| 286 | 20240115 | 144600 | 23745026300 | 52600 | 52600 | 52700 | 52600 | 593 |
| 287 | 20240115 | 144500 | 23713831600 | 52600 | 52600 | 52700 | 52600 | 585 |
| 288 | 20240115 | 144400 | 23683052300 | 52700 | 52700 | 52700 | 52600 | 260 |
| 289 | 20240115 | 144300 | 23669353700 | 52600 | 52600 | 52700 | 52600 | 182 |
| 290 | 20240115 | 144200 | 23659778600 | 52600 | 52700 | 52800 | 52600 | 480 |
| 291 | 20240115 | 144100 | 23634488600 | 52700 | 52700 | 52800 | 52700 | 338 |
| 292 | 20240115 | 144000 | 23616675600 | 52700 | 52700 | 52800 | 52700 | 350 |
| 293 | 20240115 | 143900 | 23598230400 | 52700 | 52700 | 52800 | 52700 | 400 |
| 294 | 20240115 | 143800 | 23577150100 | 52700 | 52800 | 52800 | 52700 | 468 |
| 295 | 20240115 | 143700 | 23552485600 | 52800 | 52600 | 52800 | 52600 | 4343 |
| 296 | 20240115 | 143600 | 23323622100 | 52600 | 52600 | 52700 | 52500 | 1192 |
| 297 | 20240115 | 143500 | 23260925000 | 52600 | 52700 | 52700 | 52600 | 1548 |
| 298 | 20240115 | 143400 | 23179499700 | 52700 | 52600 | 52700 | 52600 | 1102 |
| 299 | 20240115 | 143300 | 23121534300 | 52700 | 52600 | 52700 | 52600 | 370 |
| 300 | 20240115 | 143200 | 23102070800 | 52600 | 52600 | 52700 | 52500 | 1055 |
| 301 | 20240115 | 143100 | 23046578600 | 52600 | 52600 | 52700 | 52500 | 599 |
| 302 | 20240115 | 143000 | 23015071500 | 52600 | 52600 | 52600 | 52500 | 672 |
| 303 | 20240115 | 142900 | 22979763000 | 52600 | 52600 | 52700 | 52500 | 1256 |
| 304 | 20240115 | 142800 | 22913697600 | 52700 | 52600 | 52700 | 52600 | 1299 |
| 305 | 20240115 | 142700 | 22845367200 | 52600 | 52600 | 52700 | 52600 | 1784 |
| 306 | 20240115 | 142600 | 22751528600 | 52600 | 52600 | 52700 | 52600 | 1604 |
| 307 | 20240115 | 142500 | 22667152700 | 52700 | 52700 | 52700 | 52600 | 859 |
| 308 | 20240115 | 142400 | 22621967700 | 52600 | 52600 | 52700 | 52600 | 908 |
| 309 | 20240115 | 142300 | 22574206700 | 52600 | 52700 | 52700 | 52600 | 384 |
| 310 | 20240115 | 142200 | 22554004000 | 52700 | 52700 | 52700 | 52600 | 111 |
| 311 | 20240115 | 142100 | 22548160800 | 52700 | 52700 | 52700 | 52600 | 864 |
| 312 | 20240115 | 142000 | 22502713000 | 52700 | 52600 | 52700 | 52600 | 1241 |
| 313 | 20240115 | 141900 | 22437430400 | 52600 | 52600 | 52700 | 52600 | 840 |
| 314 | 20240115 | 141800 | 22393194400 | 52700 | 52600 | 52700 | 52600 | 668 |
| 315 | 20240115 | 141700 | 22358054600 | 52600 | 52600 | 52700 | 52600 | 1261 |
| 316 | 20240115 | 141600 | 22291718700 | 52600 | 52600 | 52700 | 52600 | 232 |
| 317 | 20240115 | 141500 | 22279510200 | 52700 | 52700 | 52700 | 52600 | 383 |
| 318 | 20240115 | 141400 | 22259350300 | 52700 | 52600 | 52700 | 52600 | 356 |
| 319 | 20240115 | 141300 | 22240613000 | 52600 | 52600 | 52700 | 52600 | 688 |
| 320 | 20240115 | 141200 | 22204421000 | 52700 | 52600 | 52700 | 52600 | 454 |
| 321 | 20240115 | 141100 | 22180537500 | 52700 | 52700 | 52800 | 52600 | 4130 |
| 322 | 20240115 | 141000 | 21962894600 | 52700 | 52800 | 52800 | 52700 | 753 |
| 323 | 20240115 | 140900 | 21923191500 | 52800 | 52700 | 52800 | 52700 | 240 |
| 324 | 20240115 | 140800 | 21910536200 | 52700 | 52800 | 52800 | 52700 | 650 |
| 325 | 20240115 | 140700 | 21876279300 | 52700 | 52800 | 52800 | 52700 | 466 |
| 326 | 20240115 | 140600 | 21851714500 | 52800 | 52700 | 52800 | 52700 | 97 |
| 327 | 20240115 | 140500 | 21846595900 | 52700 | 52800 | 52800 | 52700 | 431 |
| 328 | 20240115 | 140400 | 21823881700 | 52700 | 52700 | 52800 | 52700 | 324 |
| 329 | 20240115 | 140300 | 21806806100 | 52700 | 52700 | 52800 | 52700 | 105 |
| 330 | 20240115 | 140200 | 21801269800 | 52800 | 52800 | 52800 | 52700 | 250 |
| 331 | 20240115 | 140100 | 21788089400 | 52800 | 52700 | 52800 | 52700 | 353 |
| 332 | 20240115 | 140000 | 21769484600 | 52700 | 52700 | 52800 | 52700 | 532 |
| 333 | 20240115 | 135900 | 21741444700 | 52800 | 52700 | 52800 | 52700 | 537 |
| 334 | 20240115 | 135800 | 21713144600 | 52800 | 52600 | 52800 | 52600 | 3257 |
| 335 | 20240115 | 135700 | 21541478400 | 52600 | 52600 | 52700 | 52600 | 3738 |
| 336 | 20240115 | 135600 | 21344772200 | 52600 | 52600 | 52700 | 52600 | 575 |
| 337 | 20240115 | 135500 | 21314525800 | 52700 | 52600 | 52700 | 52600 | 445 |
| 338 | 20240115 | 135400 | 21291108800 | 52700 | 52600 | 52700 | 52600 | 245 |
| 339 | 20240115 | 135300 | 21278218000 | 52700 | 52600 | 52700 | 52600 | 377 |
| 340 | 20240115 | 135200 | 21258377600 | 52600 | 52600 | 52700 | 52600 | 1672 |
| 341 | 20240115 | 135100 | 21170428700 | 52600 | 52700 | 52800 | 52600 | 664 |
| 342 | 20240115 | 135000 | 21135440000 | 52700 | 52600 | 52700 | 52600 | 1158 |
| 343 | 20240115 | 134900 | 21074442500 | 52700 | 52600 | 52700 | 52600 | 1211 |
| 344 | 20240115 | 134800 | 21010739100 | 52600 | 52700 | 52800 | 52600 | 597 |
| 345 | 20240115 | 134700 | 20979302000 | 52700 | 52700 | 52800 | 52700 | 683 |
| 346 | 20240115 | 134600 | 20943306000 | 52700 | 52600 | 52800 | 52600 | 3382 |
| 347 | 20240115 | 134500 | 20765121100 | 52700 | 52600 | 52700 | 52600 | 1131 |
| 348 | 20240115 | 134400 | 20705618000 | 52600 | 52600 | 52700 | 52600 | 283 |
| 349 | 20240115 | 134300 | 20690728900 | 52600 | 52600 | 52700 | 52600 | 974 |
| 350 | 20240115 | 134200 | 20639476000 | 52600 | 52600 | 52700 | 52600 | 250 |
| 351 | 20240115 | 134100 | 20626325200 | 52700 | 52600 | 52700 | 52600 | 689 |
| 352 | 20240115 | 134000 | 20590042700 | 52600 | 52600 | 52700 | 52600 | 396 |
| 353 | 20240115 | 133900 | 20569212300 | 52600 | 52700 | 52700 | 52600 | 573 |
| 354 | 20240115 | 133800 | 20539059600 | 52700 | 52700 | 52800 | 52700 | 488 |
| 355 | 20240115 | 133700 | 20513341700 | 52700 | 52800 | 52800 | 52700 | 516 |
| 356 | 20240115 | 133600 | 20486141700 | 52800 | 52700 | 52800 | 52600 | 2658 |
| 357 | 20240115 | 133500 | 20346059900 | 52700 | 52600 | 52700 | 52600 | 1443 |
| 358 | 20240115 | 133400 | 20270124600 | 52600 | 52600 | 52700 | 52600 | 930 |
| 359 | 20240115 | 133300 | 20221171500 | 52600 | 52600 | 52700 | 52600 | 710 |
| 360 | 20240115 | 133200 | 20183811900 | 52700 | 52600 | 52700 | 52600 | 601 |
| 361 | 20240115 | 133100 | 20152188500 | 52600 | 52600 | 52700 | 52600 | 315 |
| 362 | 20240115 | 133000 | 20135613200 | 52600 | 52600 | 52700 | 52600 | 439 |
| 363 | 20240115 | 132900 | 20112520200 | 52600 | 52600 | 52700 | 52600 | 1256 |
| 364 | 20240115 | 132800 | 20046425100 | 52600 | 52600 | 52700 | 52600 | 1603 |
| 365 | 20240115 | 132700 | 19962087700 | 52700 | 52600 | 52700 | 52600 | 2678 |
| 366 | 20240115 | 132600 | 19821023300 | 52600 | 52700 | 52700 | 52600 | 1646 |
| 367 | 20240115 | 132500 | 19734343400 | 52700 | 52700 | 52800 | 52700 | 6492 |
| 368 | 20240115 | 132400 | 19392208600 | 52700 | 52700 | 52800 | 52700 | 551 |
| 369 | 20240115 | 132300 | 19363169200 | 52700 | 52800 | 52800 | 52700 | 289 |
| 370 | 20240115 | 132200 | 19347930900 | 52800 | 52700 | 52800 | 52700 | 604 |
| 371 | 20240115 | 132100 | 19316096800 | 52700 | 52700 | 52800 | 52700 | 981 |
| 372 | 20240115 | 132000 | 19264389100 | 52700 | 52700 | 52800 | 52700 | 143 |
| 373 | 20240115 | 131900 | 19256852000 | 52700 | 52700 | 52800 | 52700 | 1274 |
| 374 | 20240115 | 131800 | 19189698500 | 52700 | 52800 | 52800 | 52700 | 502 |
| 375 | 20240115 | 131700 | 19163238300 | 52800 | 52800 | 52800 | 52700 | 754 |
| 376 | 20240115 | 131600 | 19123495100 | 52800 | 52800 | 52800 | 52700 | 1144 |
| 377 | 20240115 | 131500 | 19063204600 | 52700 | 52800 | 52800 | 52700 | 1229 |
| 378 | 20240115 | 131400 | 18998418200 | 52800 | 52800 | 52800 | 52700 | 349 |
| 379 | 20240115 | 131300 | 18980013000 | 52700 | 52800 | 52800 | 52700 | 228 |
| 380 | 20240115 | 131200 | 18967986000 | 52800 | 52700 | 52800 | 52700 | 189 |
| 381 | 20240115 | 131100 | 18958024800 | 52800 | 52700 | 52800 | 52700 | 342 |
| 382 | 20240115 | 131000 | 18939995000 | 52700 | 52700 | 52800 | 52700 | 403 |
| 383 | 20240115 | 130900 | 18918754100 | 52700 | 52800 | 52800 | 52700 | 1146 |
| 384 | 20240115 | 130800 | 18858358500 | 52800 | 52800 | 52800 | 52700 | 698 |
| 385 | 20240115 | 130700 | 18821563000 | 52800 | 52800 | 52800 | 52700 | 579 |
| 386 | 20240115 | 130600 | 18791049200 | 52700 | 52800 | 52800 | 52700 | 982 |
| 387 | 20240115 | 130500 | 18739245700 | 52800 | 52800 | 52900 | 52800 | 3205 |
| 388 | 20240115 | 130400 | 18570016700 | 52800 | 52800 | 52900 | 52800 | 8666 |
| 389 | 20240115 | 130300 | 18112451700 | 52900 | 52900 | 52900 | 52800 | 2426 |
| 390 | 20240115 | 130200 | 17984357500 | 52900 | 52900 | 52900 | 52800 | 233 |
| 391 | 20240115 | 130100 | 17972039300 | 52900 | 52800 | 52900 | 52800 | 293 |
| 392 | 20240115 | 130000 | 17956568200 | 52800 | 52900 | 52900 | 52800 | 114 |
| 393 | 20240115 | 125900 | 17950546200 | 52800 | 52800 | 52900 | 52800 | 1255 |
| 394 | 20240115 | 125800 | 17884176900 | 52900 | 52900 | 52900 | 52800 | 125 |
| 395 | 20240115 | 125700 | 17877574800 | 52900 | 52800 | 52900 | 52800 | 673 |
| 396 | 20240115 | 125600 | 17842031400 | 52800 | 52900 | 52900 | 52800 | 399 |
| 397 | 20240115 | 125500 | 17820962700 | 52800 | 52900 | 52900 | 52800 | 120 |
| 398 | 20240115 | 125400 | 17814622100 | 52900 | 52900 | 52900 | 52800 | 325 |
| 399 | 20240115 | 125300 | 17797442100 | 52900 | 52900 | 52900 | 52800 | 278 |
| 400 | 20240115 | 125200 | 17782748500 | 52900 | 52800 | 52900 | 52800 | 2423 |
| 401 | 20240115 | 125100 | 17654805300 | 52800 | 52800 | 52900 | 52800 | 438 |
| 402 | 20240115 | 125000 | 17631654400 | 52900 | 52800 | 52900 | 52800 | 936 |
| 403 | 20240115 | 124900 | 17582213900 | 52800 | 52800 | 52900 | 52800 | 802 |
| 404 | 20240115 | 124800 | 17539825300 | 52800 | 52900 | 52900 | 52800 | 1569 |
| 405 | 20240115 | 124700 | 17456831200 | 52900 | 52900 | 53000 | 52900 | 350 |
| 406 | 20240115 | 124600 | 17438315700 | 52800 | 52900 | 52900 | 52800 | 1740 |
| 407 | 20240115 | 124500 | 17346272500 | 52800 | 52800 | 52900 | 52800 | 341 |
| 408 | 20240115 | 124400 | 17328237600 | 52900 | 52900 | 52900 | 52800 | 932 |
| 409 | 20240115 | 124300 | 17278949000 | 52900 | 52800 | 52900 | 52800 | 1232 |
| 410 | 20240115 | 124200 | 17213877300 | 52900 | 52800 | 52900 | 52800 | 558 |
| 411 | 20240115 | 124100 | 17184402200 | 52800 | 52900 | 52900 | 52800 | 745 |
| 412 | 20240115 | 124000 | 17145032400 | 52800 | 52900 | 52900 | 52800 | 574 |
| 413 | 20240115 | 123900 | 17114713100 | 52900 | 52900 | 52900 | 52800 | 97 |
| 414 | 20240115 | 123800 | 17109582700 | 52900 | 52900 | 52900 | 52800 | 982 |
| 415 | 20240115 | 123700 | 17057717700 | 52900 | 52800 | 52900 | 52800 | 434 |
| 416 | 20240115 | 123600 | 17034791200 | 52800 | 52800 | 52900 | 52800 | 190 |
| 417 | 20240115 | 123500 | 17024758600 | 52800 | 52900 | 52900 | 52800 | 233 |
| 418 | 20240115 | 123400 | 17012441900 | 52900 | 52900 | 52900 | 52800 | 462 |
| 419 | 20240115 | 123300 | 16988002900 | 52900 | 52800 | 52900 | 52800 | 697 |
| 420 | 20240115 | 123200 | 16951132500 | 52900 | 52800 | 52900 | 52800 | 819 |
| 421 | 20240115 | 123100 | 16907881700 | 52900 | 52900 | 52900 | 52800 | 1381 |
| 422 | 20240115 | 123000 | 16834927200 | 52900 | 52900 | 53000 | 52800 | 3748 |
| 423 | 20240115 | 122900 | 16636736400 | 52900 | 52900 | 53000 | 52900 | 1538 |
| 424 | 20240115 | 122800 | 16555275700 | 52900 | 53000 | 53000 | 52900 | 1000 |
| 425 | 20240115 | 122700 | 16502374000 | 52900 | 52900 | 53000 | 52900 | 347 |
| 426 | 20240115 | 122600 | 16484011200 | 53000 | 53000 | 53000 | 52900 | 164 |
| 427 | 20240115 | 122500 | 16475334200 | 53000 | 53000 | 53000 | 52900 | 241 |
| 428 | 20240115 | 122400 | 16462574400 | 52900 | 53000 | 53000 | 52900 | 155 |
| 429 | 20240115 | 122300 | 16454367600 | 52900 | 52900 | 53000 | 52900 | 273 |
| 430 | 20240115 | 122200 | 16439909900 | 52900 | 53000 | 53000 | 52900 | 177 |
| 431 | 20240115 | 122100 | 16430542600 | 52900 | 53000 | 53000 | 52900 | 80 |
| 432 | 20240115 | 122000 | 16426308200 | 53000 | 53000 | 53000 | 52900 | 332 |
| 433 | 20240115 | 121900 | 16408734800 | 52900 | 53000 | 53000 | 52900 | 1788 |
| 434 | 20240115 | 121800 | 16313985100 | 52900 | 53000 | 53000 | 52900 | 2080 |
| 435 | 20240115 | 121700 | 16203846700 | 52900 | 53000 | 53000 | 52900 | 168 |
| 436 | 20240115 | 121600 | 16194956500 | 53000 | 53000 | 53000 | 52900 | 475 |
| 437 | 20240115 | 121500 | 16169804900 | 52900 | 53000 | 53000 | 52900 | 664 |
| 438 | 20240115 | 121400 | 16134620100 | 53000 | 52900 | 53000 | 52900 | 178 |
| 439 | 20240115 | 121300 | 16125203400 | 52900 | 53000 | 53000 | 52900 | 264 |
| 440 | 20240115 | 121200 | 16111233400 | 52900 | 52900 | 53000 | 52900 | 228 |
| 441 | 20240115 | 121100 | 16099168000 | 52900 | 52900 | 53000 | 52900 | 111 |
| 442 | 20240115 | 121000 | 16093294600 | 52900 | 52900 | 53000 | 52900 | 324 |
| 443 | 20240115 | 120900 | 16076154900 | 52900 | 52900 | 53000 | 52900 | 220 |
| 444 | 20240115 | 120800 | 16064516300 | 52900 | 52900 | 53000 | 52900 | 129 |
| 445 | 20240115 | 120700 | 16057690900 | 52900 | 53000 | 53000 | 52900 | 193 |
| 446 | 20240115 | 120600 | 16047480600 | 52900 | 53000 | 53000 | 52900 | 112 |
| 447 | 20240115 | 120500 | 16041554000 | 52900 | 53000 | 53100 | 52900 | 553 |
| 448 | 20240115 | 120400 | 16012243100 | 53000 | 53000 | 53100 | 53000 | 218 |
| 449 | 20240115 | 120300 | 16000689000 | 53000 | 53000 | 53100 | 53000 | 375 |
| 450 | 20240115 | 120200 | 15980812600 | 53000 | 53000 | 53100 | 53000 | 825 |
| 451 | 20240115 | 120100 | 15937087000 | 53000 | 53000 | 53100 | 53000 | 645 |
| 452 | 20240115 | 120000 | 15902896300 | 53100 | 53000 | 53100 | 53000 | 362 |
| 453 | 20240115 | 115900 | 15883693200 | 53000 | 53100 | 53100 | 53000 | 304 |
| 454 | 20240115 | 115800 | 15867581100 | 53000 | 53000 | 53100 | 53000 | 206 |
| 455 | 20240115 | 115700 | 15856658600 | 53100 | 53000 | 53100 | 53000 | 94 |
| 456 | 20240115 | 115600 | 15851675700 | 53000 | 53100 | 53100 | 53000 | 235 |
| 457 | 20240115 | 115500 | 15839205200 | 53100 | 53000 | 53100 | 53000 | 136 |
| 458 | 20240115 | 115400 | 15831991600 | 53000 | 53000 | 53100 | 53000 | 363 |
| 459 | 20240115 | 115300 | 15812751500 | 53100 | 53000 | 53100 | 53000 | 483 |
| 460 | 20240115 | 115200 | 15787151200 | 53000 | 53000 | 53000 | 53000 | 775 |
| 461 | 20240115 | 115100 | 15746076200 | 53000 | 52900 | 53100 | 52900 | 1861 |
| 462 | 20240115 | 115000 | 15647442700 | 52900 | 53000 | 53000 | 52900 | 218 |
| 463 | 20240115 | 114900 | 15635893300 | 53000 | 52900 | 53000 | 52900 | 468 |
| 464 | 20240115 | 114800 | 15611130000 | 52900 | 52900 | 53000 | 52900 | 515 |
| 465 | 20240115 | 114700 | 15583875100 | 52900 | 53000 | 53000 | 52900 | 163 |
| 466 | 20240115 | 114600 | 15575246400 | 53000 | 53000 | 53000 | 52900 | 49 |
| 467 | 20240115 | 114500 | 15572650600 | 52900 | 53000 | 53000 | 52900 | 481 |
| 468 | 20240115 | 114400 | 15547165600 | 53000 | 53100 | 53100 | 53000 | 475 |
| 469 | 20240115 | 114300 | 15521990500 | 53000 | 53000 | 53000 | 52900 | 710 |
| 470 | 20240115 | 114200 | 15484360900 | 52900 | 53000 | 53000 | 52900 | 688 |
| 471 | 20240115 | 114100 | 15447917900 | 53000 | 53000 | 53000 | 52900 | 109 |
| 472 | 20240115 | 114000 | 15442143400 | 53000 | 52900 | 53000 | 52900 | 196 |
| 473 | 20240115 | 113900 | 15431755700 | 53000 | 52900 | 53000 | 52900 | 1722 |
| 474 | 20240115 | 113800 | 15340498700 | 53000 | 53000 | 53000 | 52900 | 306 |
| 475 | 20240115 | 113700 | 15324291400 | 53000 | 52900 | 53000 | 52900 | 1138 |
| 476 | 20240115 | 113600 | 15264058100 | 52900 | 53000 | 53000 | 52900 | 570 |
| 477 | 20240115 | 113500 | 15233880100 | 52900 | 52900 | 53000 | 52900 | 345 |
| 478 | 20240115 | 113400 | 15215620800 | 52900 | 52900 | 53000 | 52900 | 314 |
| 479 | 20240115 | 113300 | 15199004700 | 52900 | 52900 | 52900 | 52900 | 277 |
| 480 | 20240115 | 113200 | 15184351400 | 52900 | 53000 | 53000 | 52900 | 144 |
| 481 | 20240115 | 113100 | 15176730000 | 53000 | 52900 | 53000 | 52900 | 387 |
| 482 | 20240115 | 113000 | 15156243700 | 52900 | 52900 | 53000 | 52800 | 440 |
| 483 | 20240115 | 112900 | 15132977100 | 52900 | 52900 | 52900 | 52800 | 515 |
| 484 | 20240115 | 112800 | 15105751300 | 52900 | 52900 | 53000 | 52900 | 697 |
| 485 | 20240115 | 112700 | 15068877000 | 52900 | 52900 | 53000 | 52900 | 575 |
| 486 | 20240115 | 112600 | 15038459300 | 52900 | 52900 | 52900 | 52900 | 523 |
| 487 | 20240115 | 112500 | 15010792600 | 52900 | 52900 | 53000 | 52900 | 375 |
| 488 | 20240115 | 112400 | 14990932100 | 52900 | 52900 | 53000 | 52900 | 1395 |
| 489 | 20240115 | 112300 | 14917109600 | 52900 | 53000 | 53000 | 52900 | 174 |
| 490 | 20240115 | 112200 | 14907902200 | 52900 | 53000 | 53000 | 52900 | 67 |
| 491 | 20240115 | 112100 | 14904352200 | 52900 | 52800 | 53000 | 52800 | 2092 |
| 492 | 20240115 | 112000 | 14793689200 | 52900 | 52900 | 52900 | 52800 | 376 |
| 493 | 20240115 | 111900 | 14773822400 | 52800 | 52800 | 52900 | 52800 | 420 |
| 494 | 20240115 | 111800 | 14751641200 | 52800 | 52800 | 52900 | 52800 | 516 |
| 495 | 20240115 | 111700 | 14724390200 | 52800 | 52900 | 52900 | 52800 | 3595 |
| 496 | 20240115 | 111600 | 14534571700 | 52800 | 52900 | 52900 | 52800 | 412 |
| 497 | 20240115 | 111500 | 14512807300 | 52900 | 52900 | 53000 | 52800 | 12959 |
| 498 | 20240115 | 111400 | 13827348000 | 52900 | 53000 | 53000 | 52900 | 1202 |
| 499 | 20240115 | 111300 | 13763759600 | 53000 | 53000 | 53000 | 52900 | 2029 |
| 500 | 20240115 | 111200 | 13656416300 | 52900 | 53000 | 53000 | 52900 | 350 |
| 501 | 20240115 | 111100 | 13637892700 | 53000 | 53000 | 53000 | 52900 | 4749 |
| 502 | 20240115 | 111000 | 13386210400 | 53000 | 53100 | 53100 | 53000 | 195 |
| 503 | 20240115 | 110900 | 13375863700 | 53000 | 53100 | 53100 | 53000 | 344 |
| 504 | 20240115 | 110800 | 13357617300 | 53100 | 53000 | 53100 | 53000 | 303 |
| 505 | 20240115 | 110700 | 13341546000 | 53100 | 53100 | 53100 | 53000 | 147 |
| 506 | 20240115 | 110600 | 13333748200 | 53100 | 53100 | 53100 | 53000 | 3696 |
| 507 | 20240115 | 110500 | 13137496100 | 53100 | 53200 | 53200 | 53000 | 4167 |
| 508 | 20240115 | 110400 | 12916290400 | 53300 | 53200 | 53300 | 53100 | 262 |
| 509 | 20240115 | 110300 | 12902352500 | 53200 | 53100 | 53200 | 53100 | 841 |
| 510 | 20240115 | 110200 | 12857678000 | 53100 | 53200 | 53300 | 53100 | 323 |
| 511 | 20240115 | 110100 | 12840493800 | 53100 | 53000 | 53300 | 53000 | 4284 |
| 512 | 20240115 | 110000 | 12613037400 | 53000 | 53000 | 53100 | 53000 | 984 |
| 513 | 20240115 | 105900 | 12560884000 | 53100 | 53000 | 53100 | 53000 | 3799 |
| 514 | 20240115 | 105800 | 12359514100 | 53000 | 53100 | 53100 | 53000 | 204 |
| 515 | 20240115 | 105700 | 12348699500 | 53100 | 53000 | 53100 | 53000 | 340 |
| 516 | 20240115 | 105600 | 12330666400 | 53100 | 53000 | 53100 | 53000 | 1496 |
| 517 | 20240115 | 105500 | 12251376100 | 53000 | 53000 | 53100 | 53000 | 1019 |
| 518 | 20240115 | 105400 | 12197369000 | 53100 | 53100 | 53100 | 53000 | 618 |
| 519 | 20240115 | 105300 | 12164569100 | 53100 | 53000 | 53100 | 53000 | 378 |
| 520 | 20240115 | 105200 | 12144512600 | 53000 | 53000 | 53100 | 53000 | 1013 |
| 521 | 20240115 | 105100 | 12090822500 | 53000 | 53100 | 53100 | 53000 | 215 |
| 522 | 20240115 | 105000 | 12079422600 | 53100 | 53100 | 53100 | 53000 | 315 |
| 523 | 20240115 | 104900 | 12062718000 | 53000 | 53000 | 53100 | 53000 | 714 |
| 524 | 20240115 | 104800 | 12024860100 | 53100 | 53100 | 53100 | 53000 | 777 |
| 525 | 20240115 | 104700 | 11983663900 | 53100 | 53000 | 53100 | 53000 | 318 |
| 526 | 20240115 | 104600 | 11966788500 | 53000 | 53100 | 53100 | 53000 | 688 |
| 527 | 20240115 | 104500 | 11930318600 | 53100 | 53100 | 53200 | 53000 | 2516 |
| 528 | 20240115 | 104400 | 11796731000 | 53100 | 53100 | 53100 | 53000 | 1103 |
| 529 | 20240115 | 104300 | 11738166500 | 53000 | 53100 | 53100 | 53000 | 1102 |
| 530 | 20240115 | 104200 | 11679659500 | 53000 | 53000 | 53100 | 53000 | 366 |
| 531 | 20240115 | 104100 | 11660238200 | 53100 | 53000 | 53100 | 53000 | 346 |
| 532 | 20240115 | 104000 | 11641885700 | 53000 | 53100 | 53100 | 53000 | 516 |
| 533 | 20240115 | 103900 | 11614524000 | 53100 | 53100 | 53100 | 53000 | 941 |
| 534 | 20240115 | 103800 | 11564612700 | 53100 | 53000 | 53100 | 53000 | 1052 |
| 535 | 20240115 | 103700 | 11508793600 | 53000 | 53000 | 53100 | 53000 | 738 |
| 536 | 20240115 | 103600 | 11469676500 | 53000 | 53100 | 53100 | 53000 | 1461 |
| 537 | 20240115 | 103500 | 11392219200 | 53000 | 53000 | 53100 | 52900 | 2245 |
| 538 | 20240115 | 103400 | 11273235800 | 53000 | 53000 | 53000 | 52900 | 467 |
| 539 | 20240115 | 103300 | 11248493200 | 53000 | 52900 | 53000 | 52900 | 1308 |
| 540 | 20240115 | 103200 | 11179283200 | 53000 | 53000 | 53100 | 52900 | 10899 |
| 541 | 20240115 | 103100 | 10601766700 | 53000 | 53000 | 53100 | 53000 | 2630 |
| 542 | 20240115 | 103000 | 10462316700 | 53000 | 53000 | 53100 | 53000 | 4086 |
| 543 | 20240115 | 102900 | 10245746300 | 53000 | 53100 | 53100 | 53000 | 1088 |
| 544 | 20240115 | 102800 | 10188078800 | 53100 | 53200 | 53200 | 53000 | 8146 |
| 545 | 20240115 | 102700 | 9755984400 | 53100 | 53200 | 53200 | 53100 | 753 |
| 546 | 20240115 | 102600 | 9715987900 | 53100 | 53100 | 53200 | 53100 | 2347 |
| 547 | 20240115 | 102500 | 9591340000 | 53100 | 53100 | 53100 | 53000 | 1789 |
| 548 | 20240115 | 102400 | 9496361300 | 53100 | 53100 | 53200 | 53100 | 1668 |
| 549 | 20240115 | 102300 | 9407790300 | 53100 | 53100 | 53200 | 53100 | 559 |
| 550 | 20240115 | 102200 | 9378107300 | 53100 | 53100 | 53200 | 53100 | 1027 |
| 551 | 20240115 | 102100 | 9323538600 | 53100 | 53100 | 53200 | 53000 | 2331 |
| 552 | 20240115 | 102000 | 9199774600 | 53100 | 53000 | 53200 | 53000 | 1260 |
| 553 | 20240115 | 101900 | 9132869800 | 53100 | 53100 | 53200 | 53000 | 969 |
| 554 | 20240115 | 101800 | 9081416500 | 53100 | 53100 | 53200 | 53000 | 1833 |
| 555 | 20240115 | 101700 | 8984093100 | 53000 | 53100 | 53100 | 53000 | 975 |
| 556 | 20240115 | 101600 | 8932375500 | 53100 | 53100 | 53200 | 53000 | 3153 |
| 557 | 20240115 | 101500 | 8765174100 | 53100 | 53100 | 53200 | 53100 | 3822 |
| 558 | 20240115 | 101400 | 8562222700 | 53100 | 53100 | 53200 | 53100 | 497 |
| 559 | 20240115 | 101300 | 8535808300 | 53200 | 53200 | 53200 | 53100 | 685 |
| 560 | 20240115 | 101200 | 8499387500 | 53200 | 53200 | 53300 | 53100 | 13617 |
| 561 | 20240115 | 101100 | 7775667200 | 53200 | 53200 | 53300 | 53200 | 352 |
| 562 | 20240115 | 101000 | 7756917300 | 53300 | 53300 | 53300 | 53200 | 1055 |
| 563 | 20240115 | 100900 | 7700708500 | 53300 | 53400 | 53400 | 53200 | 3333 |
| 564 | 20240115 | 100800 | 7522974200 | 53500 | 53400 | 53500 | 53400 | 661 |
| 565 | 20240115 | 100700 | 7487673300 | 53400 | 53400 | 53500 | 53400 | 1847 |
| 566 | 20240115 | 100600 | 7389036500 | 53400 | 53400 | 53500 | 53400 | 348 |
| 567 | 20240115 | 100500 | 7370443000 | 53400 | 53500 | 53500 | 53400 | 937 |
| 568 | 20240115 | 100400 | 7320391900 | 53400 | 53500 | 53600 | 53400 | 1168 |
| 569 | 20240115 | 100300 | 7257941100 | 53400 | 53500 | 53500 | 53400 | 215 |
| 570 | 20240115 | 100200 | 7246452800 | 53400 | 53400 | 53400 | 53300 | 387 |
| 571 | 20240115 | 100100 | 7225803000 | 53300 | 53400 | 53400 | 53300 | 336 |
| 572 | 20240115 | 100000 | 7207864500 | 53400 | 53400 | 53400 | 53300 | 749 |
| 573 | 20240115 | 095900 | 7167899500 | 53400 | 53300 | 53400 | 53300 | 2016 |
| 574 | 20240115 | 095800 | 7060439300 | 53400 | 53400 | 53400 | 53300 | 942 |
| 575 | 20240115 | 095700 | 7010158600 | 53400 | 53400 | 53400 | 53300 | 275 |
| 576 | 20240115 | 095600 | 6995477300 | 53400 | 53300 | 53400 | 53300 | 473 |
| 577 | 20240115 | 095500 | 6970235600 | 53300 | 53400 | 53400 | 53300 | 799 |
| 578 | 20240115 | 095400 | 6927625300 | 53400 | 53400 | 53500 | 53300 | 430 |
| 579 | 20240115 | 095300 | 6904662600 | 53400 | 53400 | 53500 | 53300 | 569 |
| 580 | 20240115 | 095200 | 6874290400 | 53400 | 53300 | 53400 | 53300 | 590 |
| 581 | 20240115 | 095100 | 6842797600 | 53300 | 53300 | 53400 | 53300 | 120 |
| 582 | 20240115 | 095000 | 6836398400 | 53300 | 53300 | 53400 | 53300 | 1386 |
| 583 | 20240115 | 094900 | 6762491900 | 53300 | 53400 | 53400 | 53300 | 374 |
| 584 | 20240115 | 094800 | 6742556100 | 53400 | 53400 | 53400 | 53300 | 1959 |
| 585 | 20240115 | 094700 | 6637953800 | 53500 | 53400 | 53500 | 53400 | 226 |
| 586 | 20240115 | 094600 | 6625880100 | 53400 | 53400 | 53500 | 53300 | 716 |
| 587 | 20240115 | 094500 | 6587647100 | 53400 | 53400 | 53400 | 53400 | 824 |
| 588 | 20240115 | 094400 | 6543645500 | 53400 | 53400 | 53500 | 53300 | 787 |
| 589 | 20240115 | 094300 | 6501616900 | 53400 | 53400 | 53400 | 53300 | 1242 |
| 590 | 20240115 | 094200 | 6435304000 | 53300 | 53400 | 53400 | 53300 | 804 |
| 591 | 20240115 | 094100 | 6392432000 | 53400 | 53200 | 53400 | 53200 | 2738 |
| 592 | 20240115 | 094000 | 6246281700 | 53200 | 53200 | 53200 | 53100 | 3514 |
| 593 | 20240115 | 093900 | 6059564000 | 53200 | 53200 | 53200 | 53100 | 1298 |
| 594 | 20240115 | 093800 | 5990527700 | 53200 | 53300 | 53300 | 53200 | 1697 |
| 595 | 20240115 | 093700 | 5900239900 | 53300 | 53400 | 53400 | 53200 | 971 |
| 596 | 20240115 | 093600 | 5848485800 | 53400 | 53500 | 53500 | 53400 | 561 |
| 597 | 20240115 | 093500 | 5818508900 | 53500 | 53200 | 53500 | 53200 | 1779 |
| 598 | 20240115 | 093400 | 5723611900 | 53200 | 53200 | 53300 | 53100 | 1022 |
| 599 | 20240115 | 093300 | 5669234100 | 53200 | 53100 | 53200 | 53100 | 1687 |
| 600 | 20240115 | 093200 | 5579531000 | 53100 | 53200 | 53200 | 53100 | 2778 |
| 601 | 20240115 | 093100 | 5431929400 | 53200 | 53100 | 53200 | 53100 | 1038 |
| 602 | 20240115 | 093000 | 5376783500 | 53200 | 53200 | 53300 | 53100 | 1992 |
| 603 | 20240115 | 092900 | 5270813900 | 53200 | 53200 | 53300 | 53200 | 2380 |
| 604 | 20240115 | 092800 | 5144190800 | 53200 | 53400 | 53400 | 53200 | 2563 |
| 605 | 20240115 | 092700 | 5007542200 | 53400 | 53400 | 53400 | 53200 | 1766 |
| 606 | 20240115 | 092600 | 4913430700 | 53400 | 53300 | 53400 | 53300 | 824 |
| 607 | 20240115 | 092500 | 4869501100 | 53300 | 53300 | 53400 | 53200 | 1455 |
| 608 | 20240115 | 092400 | 4791996700 | 53300 | 53300 | 53300 | 53200 | 1369 |
| 609 | 20240115 | 092300 | 4719155800 | 53200 | 53400 | 53400 | 53200 | 4818 |
| 610 | 20240115 | 092200 | 4462348500 | 53300 | 53500 | 53500 | 53300 | 535 |
| 611 | 20240115 | 092100 | 4433795600 | 53400 | 53500 | 53500 | 53400 | 3965 |
| 612 | 20240115 | 092000 | 4222058400 | 53500 | 53500 | 53600 | 53500 | 1061 |
| 613 | 20240115 | 091900 | 4165284300 | 53500 | 53500 | 53600 | 53400 | 1828 |
| 614 | 20240115 | 091800 | 4067499600 | 53400 | 53400 | 53500 | 53400 | 1198 |
| 615 | 20240115 | 091700 | 4003505500 | 53500 | 53600 | 53600 | 53400 | 2054 |
| 616 | 20240115 | 091600 | 3893610500 | 53600 | 53600 | 53700 | 53500 | 1592 |
| 617 | 20240115 | 091500 | 3808360500 | 53600 | 53600 | 53700 | 53600 | 2183 |
| 618 | 20240115 | 091400 | 3691313600 | 53600 | 53700 | 53700 | 53500 | 1967 |
| 619 | 20240115 | 091300 | 3585817300 | 53700 | 53700 | 53800 | 53600 | 3027 |
| 620 | 20240115 | 091200 | 3423446300 | 53600 | 53500 | 53800 | 53500 | 794 |
| 621 | 20240115 | 091100 | 3380820200 | 53600 | 53300 | 53700 | 53300 | 1582 |
| 622 | 20240115 | 091000 | 3296187500 | 53400 | 53500 | 53500 | 53300 | 1584 |
| 623 | 20240115 | 090900 | 3211634600 | 53500 | 53500 | 53500 | 53300 | 1412 |
| 624 | 20240115 | 090800 | 3136208900 | 53400 | 53300 | 53500 | 53200 | 1752 |
| 625 | 20240115 | 090700 | 3042760900 | 53200 | 53300 | 53300 | 53100 | 3582 |
| 626 | 20240115 | 090600 | 2852213900 | 53200 | 53100 | 53300 | 53000 | 4862 |
| 627 | 20240115 | 090500 | 2593994400 | 53100 | 53200 | 53300 | 53100 | 4388 |
| 628 | 20240115 | 090400 | 2360477500 | 53300 | 53500 | 53500 | 53200 | 7125 |
| 629 | 20240115 | 090300 | 1980318900 | 53500 | 53400 | 53600 | 53400 | 2471 |
| 630 | 20240115 | 090200 | 1848111500 | 53400 | 53500 | 53600 | 53200 | 12995 |
| 631 | 20240115 | 090100 | 1154733200 | 53400 | 54100 | 54400 | 53400 | 8452 |
| 632 | 20240115 | 090000 | 699715400 | 54100 | 54500 | 54500 | 53900 | 12537 |