35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 3 | 20240102 | 195300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 4 | 20240102 | 195200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 5 | 20240102 | 195100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 6 | 20240102 | 195000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 7 | 20240102 | 194900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 8 | 20240102 | 194800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 9 | 20240102 | 194700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 10 | 20240102 | 194600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 11 | 20240102 | 194500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 12 | 20240102 | 194400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 13 | 20240102 | 194300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 14 | 20240102 | 194200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 15 | 20240102 | 194100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 16 | 20240102 | 194000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 17 | 20240102 | 193900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 18 | 20240102 | 193800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 19 | 20240102 | 193700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 20 | 20240102 | 193600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 21 | 20240102 | 193500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 22 | 20240102 | 193400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 23 | 20240102 | 193300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 24 | 20240102 | 193200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 25 | 20240102 | 193100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 26 | 20240102 | 193000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 27 | 20240102 | 192900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 28 | 20240102 | 192800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 29 | 20240102 | 192700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 30 | 20240102 | 192600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 31 | 20240102 | 192500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 32 | 20240102 | 192400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 33 | 20240102 | 192300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 34 | 20240102 | 192200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 35 | 20240102 | 192100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 36 | 20240102 | 192000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 37 | 20240102 | 191900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 38 | 20240102 | 191800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 39 | 20240102 | 191700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 40 | 20240102 | 191600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 41 | 20240102 | 191500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 42 | 20240102 | 191400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 43 | 20240102 | 191300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 44 | 20240102 | 191200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 45 | 20240102 | 191100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 46 | 20240102 | 191000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 47 | 20240102 | 190900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 48 | 20240102 | 190800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 49 | 20240102 | 190700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 50 | 20240102 | 190600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 51 | 20240102 | 190500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 52 | 20240102 | 190400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 53 | 20240102 | 190300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 54 | 20240102 | 190200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 55 | 20240102 | 190100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 56 | 20240102 | 190000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 57 | 20240102 | 185900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 58 | 20240102 | 185800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 59 | 20240102 | 185700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 60 | 20240102 | 185600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 61 | 20240102 | 185500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 62 | 20240102 | 185400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 63 | 20240102 | 185300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 64 | 20240102 | 185200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 65 | 20240102 | 185100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 66 | 20240102 | 185000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 67 | 20240102 | 184900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 68 | 20240102 | 184800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 69 | 20240102 | 184700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 70 | 20240102 | 184600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 71 | 20240102 | 184500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 72 | 20240102 | 184400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 73 | 20240102 | 184300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 74 | 20240102 | 184200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 75 | 20240102 | 184100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 76 | 20240102 | 184000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 77 | 20240102 | 183900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 78 | 20240102 | 183800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 79 | 20240102 | 183700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 80 | 20240102 | 183600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 81 | 20240102 | 183500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 82 | 20240102 | 183400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 83 | 20240102 | 183300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 84 | 20240102 | 183200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 85 | 20240102 | 183100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 86 | 20240102 | 183000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 87 | 20240102 | 182900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 88 | 20240102 | 182800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 89 | 20240102 | 182700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 90 | 20240102 | 182600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 91 | 20240102 | 182500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 92 | 20240102 | 182400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 93 | 20240102 | 182300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 94 | 20240102 | 182200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 95 | 20240102 | 182100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 96 | 20240102 | 182000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 97 | 20240102 | 181900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 98 | 20240102 | 181800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 99 | 20240102 | 181700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 100 | 20240102 | 181600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 101 | 20240102 | 181500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 102 | 20240102 | 181400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 103 | 20240102 | 181300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 104 | 20240102 | 181200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 105 | 20240102 | 181100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 106 | 20240102 | 181000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 107 | 20240102 | 180900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 108 | 20240102 | 180800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 109 | 20240102 | 180700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 110 | 20240102 | 180600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 111 | 20240102 | 180500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 112 | 20240102 | 180400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 113 | 20240102 | 180300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 114 | 20240102 | 180200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 115 | 20240102 | 180100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 116 | 20240102 | 180000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 117 | 20240102 | 175900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 118 | 20240102 | 175800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 119 | 20240102 | 175700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 120 | 20240102 | 175600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 121 | 20240102 | 175500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 122 | 20240102 | 175400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 123 | 20240102 | 175300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 124 | 20240102 | 175200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 125 | 20240102 | 175100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 126 | 20240102 | 175000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 127 | 20240102 | 174900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 128 | 20240102 | 174800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 129 | 20240102 | 174700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 130 | 20240102 | 174600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 131 | 20240102 | 174500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 132 | 20240102 | 174400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 133 | 20240102 | 174300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 134 | 20240102 | 174200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 135 | 20240102 | 174100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 136 | 20240102 | 174000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 137 | 20240102 | 173900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 138 | 20240102 | 173800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 139 | 20240102 | 173700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 140 | 20240102 | 173600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 141 | 20240102 | 173500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 142 | 20240102 | 173400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 143 | 20240102 | 173300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 144 | 20240102 | 173200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 145 | 20240102 | 173100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 146 | 20240102 | 173000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 147 | 20240102 | 172900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 148 | 20240102 | 172800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 149 | 20240102 | 172700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 150 | 20240102 | 172600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 151 | 20240102 | 172500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 152 | 20240102 | 172400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 153 | 20240102 | 172300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 154 | 20240102 | 172200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 155 | 20240102 | 172100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 156 | 20240102 | 172000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 157 | 20240102 | 171900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 158 | 20240102 | 171800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 159 | 20240102 | 171700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 160 | 20240102 | 171600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 161 | 20240102 | 171500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 162 | 20240102 | 171400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 163 | 20240102 | 171300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 164 | 20240102 | 171200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 165 | 20240102 | 171100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 166 | 20240102 | 171000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 167 | 20240102 | 170900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 168 | 20240102 | 170800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 169 | 20240102 | 170700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 170 | 20240102 | 170600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 171 | 20240102 | 170500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 172 | 20240102 | 170400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 173 | 20240102 | 170300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 174 | 20240102 | 170200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 175 | 20240102 | 170100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 176 | 20240102 | 170000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 177 | 20240102 | 165900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 178 | 20240102 | 165800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 179 | 20240102 | 165700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 180 | 20240102 | 165600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 181 | 20240102 | 165500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 182 | 20240102 | 165400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 183 | 20240102 | 165300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 184 | 20240102 | 165200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 185 | 20240102 | 165100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 186 | 20240102 | 165000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 187 | 20240102 | 164900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 188 | 20240102 | 164800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 189 | 20240102 | 164700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 190 | 20240102 | 164600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 191 | 20240102 | 164500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 192 | 20240102 | 164400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 193 | 20240102 | 164300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 194 | 20240102 | 164200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 195 | 20240102 | 164100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 196 | 20240102 | 164000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 197 | 20240102 | 163900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 198 | 20240102 | 163800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 199 | 20240102 | 163700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 200 | 20240102 | 163600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 201 | 20240102 | 163500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 202 | 20240102 | 163400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 203 | 20240102 | 163300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 204 | 20240102 | 163200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 205 | 20240102 | 163100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 206 | 20240102 | 163000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 207 | 20240102 | 162900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 208 | 20240102 | 162800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 209 | 20240102 | 162700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 210 | 20240102 | 162600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 211 | 20240102 | 162500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 212 | 20240102 | 162400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 213 | 20240102 | 162300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 214 | 20240102 | 162200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 215 | 20240102 | 162100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 216 | 20240102 | 162000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 217 | 20240102 | 161900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 218 | 20240102 | 161800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 219 | 20240102 | 161700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 220 | 20240102 | 161600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 221 | 20240102 | 161500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 222 | 20240102 | 161400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 223 | 20240102 | 161300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 224 | 20240102 | 161200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 225 | 20240102 | 161100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 226 | 20240102 | 161000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 227 | 20240102 | 160900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 228 | 20240102 | 160800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 229 | 20240102 | 160700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 230 | 20240102 | 160600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 231 | 20240102 | 160500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 232 | 20240102 | 160400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 233 | 20240102 | 160300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 234 | 20240102 | 160200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 235 | 20240102 | 160100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 236 | 20240102 | 160000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 237 | 20240102 | 155900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 238 | 20240102 | 155800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 239 | 20240102 | 155700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 240 | 20240102 | 155600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 241 | 20240102 | 155500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 242 | 20240102 | 155400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 243 | 20240102 | 155300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 244 | 20240102 | 155200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 245 | 20240102 | 155100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 246 | 20240102 | 155000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 247 | 20240102 | 154900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 248 | 20240102 | 154800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 249 | 20240102 | 154700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 250 | 20240102 | 154600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 251 | 20240102 | 154500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 252 | 20240102 | 154400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 253 | 20240102 | 154300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 254 | 20240102 | 154200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 255 | 20240102 | 154100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 256 | 20240102 | 154000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 257 | 20240102 | 153900 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 258 | 20240102 | 153800 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 259 | 20240102 | 153700 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 260 | 20240102 | 153600 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 261 | 20240102 | 153500 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 262 | 20240102 | 153400 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 263 | 20240102 | 153300 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 264 | 20240102 | 153200 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 265 | 20240102 | 153100 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 266 | 20240102 | 153000 | 158669806000 | 638000 | 638000 | 638000 | 638000 | 7118 |
| 267 | 20240102 | 152900 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 268 | 20240102 | 152800 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 269 | 20240102 | 152700 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 270 | 20240102 | 152600 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 271 | 20240102 | 152500 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 272 | 20240102 | 152400 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 273 | 20240102 | 152300 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 274 | 20240102 | 152200 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 275 | 20240102 | 152100 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 276 | 20240102 | 152000 | 154128522000 | 638000 | 638000 | 638000 | 638000 | 0 |
| 277 | 20240102 | 151900 | 154128522000 | 638000 | 640000 | 640000 | 638000 | 1690 |
| 278 | 20240102 | 151800 | 153048138000 | 639000 | 639000 | 640000 | 638000 | 1133 |
| 279 | 20240102 | 151700 | 152324193000 | 639000 | 639000 | 640000 | 638000 | 941 |
| 280 | 20240102 | 151600 | 151722870000 | 638000 | 639000 | 640000 | 638000 | 518 |
| 281 | 20240102 | 151500 | 151391930000 | 639000 | 639000 | 640000 | 638000 | 1248 |
| 282 | 20240102 | 151400 | 150594462000 | 639000 | 639000 | 639000 | 638000 | 311 |
| 283 | 20240102 | 151300 | 150395888000 | 638000 | 638000 | 639000 | 638000 | 271 |
| 284 | 20240102 | 151200 | 150222867000 | 638000 | 638000 | 639000 | 638000 | 542 |
| 285 | 20240102 | 151100 | 149876797000 | 638000 | 639000 | 639000 | 638000 | 501 |
| 286 | 20240102 | 151000 | 149557033000 | 639000 | 638000 | 640000 | 638000 | 402 |
| 287 | 20240102 | 150900 | 149300277000 | 639000 | 639000 | 640000 | 638000 | 1304 |
| 288 | 20240102 | 150800 | 148467575000 | 639000 | 639000 | 639000 | 638000 | 930 |
| 289 | 20240102 | 150700 | 147873418000 | 638000 | 639000 | 639000 | 638000 | 479 |
| 290 | 20240102 | 150600 | 147567686000 | 639000 | 638000 | 639000 | 638000 | 279 |
| 291 | 20240102 | 150500 | 147389574000 | 639000 | 639000 | 640000 | 638000 | 330 |
| 292 | 20240102 | 150400 | 147178750000 | 639000 | 640000 | 640000 | 638000 | 3285 |
| 293 | 20240102 | 150300 | 145082400000 | 640000 | 639000 | 640000 | 639000 | 1546 |
| 294 | 20240102 | 150200 | 144094472000 | 640000 | 640000 | 640000 | 639000 | 437 |
| 295 | 20240102 | 150100 | 143815183000 | 639000 | 640000 | 641000 | 639000 | 507 |
| 296 | 20240102 | 150000 | 143490826000 | 640000 | 640000 | 641000 | 640000 | 455 |
| 297 | 20240102 | 145900 | 143199624000 | 640000 | 641000 | 641000 | 640000 | 214 |
| 298 | 20240102 | 145800 | 143062649000 | 640000 | 640000 | 641000 | 640000 | 1001 |
| 299 | 20240102 | 145700 | 142422004000 | 640000 | 640000 | 641000 | 640000 | 207 |
| 300 | 20240102 | 145600 | 142289514000 | 640000 | 641000 | 642000 | 640000 | 603 |
| 301 | 20240102 | 145500 | 141902993000 | 641000 | 641000 | 642000 | 641000 | 519 |
| 302 | 20240102 | 145400 | 141570231000 | 642000 | 641000 | 642000 | 641000 | 153 |
| 303 | 20240102 | 145300 | 141472148000 | 642000 | 642000 | 642000 | 641000 | 96 |
| 304 | 20240102 | 145200 | 141410565000 | 641000 | 641000 | 641000 | 640000 | 622 |
| 305 | 20240102 | 145100 | 141011886000 | 640000 | 640000 | 641000 | 640000 | 446 |
| 306 | 20240102 | 145000 | 140726249000 | 640000 | 640000 | 641000 | 640000 | 368 |
| 307 | 20240102 | 144900 | 140490715000 | 641000 | 640000 | 641000 | 640000 | 114 |
| 308 | 20240102 | 144800 | 140417690000 | 641000 | 641000 | 641000 | 640000 | 176 |
| 309 | 20240102 | 144700 | 140304986000 | 641000 | 641000 | 642000 | 640000 | 257 |
| 310 | 20240102 | 144600 | 140140234000 | 642000 | 641000 | 642000 | 641000 | 1041 |
| 311 | 20240102 | 144500 | 139472927000 | 641000 | 642000 | 642000 | 641000 | 370 |
| 312 | 20240102 | 144400 | 139235571000 | 642000 | 641000 | 642000 | 641000 | 129 |
| 313 | 20240102 | 144300 | 139152763000 | 641000 | 642000 | 642000 | 641000 | 127 |
| 314 | 20240102 | 144200 | 139071265000 | 642000 | 642000 | 643000 | 641000 | 197 |
| 315 | 20240102 | 144100 | 138944793000 | 642000 | 641000 | 642000 | 641000 | 650 |
| 316 | 20240102 | 144000 | 138527643000 | 641000 | 641000 | 642000 | 641000 | 380 |
| 317 | 20240102 | 143900 | 138283795000 | 641000 | 642000 | 642000 | 641000 | 229 |
| 318 | 20240102 | 143800 | 138136977000 | 641000 | 642000 | 643000 | 641000 | 967 |
| 319 | 20240102 | 143700 | 137516218000 | 642000 | 643000 | 643000 | 642000 | 63 |
| 320 | 20240102 | 143600 | 137475743000 | 643000 | 643000 | 643000 | 642000 | 146 |
| 321 | 20240102 | 143500 | 137381966000 | 643000 | 643000 | 643000 | 642000 | 88 |
| 322 | 20240102 | 143400 | 137325426000 | 643000 | 643000 | 643000 | 642000 | 1243 |
| 323 | 20240102 | 143300 | 136526766000 | 642000 | 642000 | 643000 | 642000 | 169 |
| 324 | 20240102 | 143200 | 136418218000 | 643000 | 642000 | 643000 | 642000 | 177 |
| 325 | 20240102 | 143100 | 136304457000 | 643000 | 642000 | 643000 | 642000 | 169 |
| 326 | 20240102 | 143000 | 136195955000 | 643000 | 642000 | 643000 | 642000 | 80 |
| 327 | 20240102 | 142900 | 136144570000 | 643000 | 642000 | 643000 | 641000 | 836 |
| 328 | 20240102 | 142800 | 135607757000 | 641000 | 642000 | 642000 | 641000 | 222 |
| 329 | 20240102 | 142700 | 135465365000 | 642000 | 641000 | 642000 | 641000 | 241 |
| 330 | 20240102 | 142600 | 135310807000 | 641000 | 642000 | 643000 | 641000 | 460 |
| 331 | 20240102 | 142500 | 135015502000 | 642000 | 642000 | 642000 | 641000 | 551 |
| 332 | 20240102 | 142400 | 134661972000 | 641000 | 641000 | 642000 | 641000 | 152 |
| 333 | 20240102 | 142300 | 134564493000 | 641000 | 642000 | 642000 | 641000 | 112 |
| 334 | 20240102 | 142200 | 134492631000 | 642000 | 642000 | 642000 | 641000 | 182 |
| 335 | 20240102 | 142100 | 134375856000 | 641000 | 642000 | 642000 | 641000 | 311 |
| 336 | 20240102 | 142000 | 134176267000 | 642000 | 642000 | 643000 | 641000 | 201 |
| 337 | 20240102 | 141900 | 134047195000 | 642000 | 643000 | 643000 | 641000 | 136 |
| 338 | 20240102 | 141800 | 133959953000 | 643000 | 642000 | 643000 | 641000 | 203 |
| 339 | 20240102 | 141700 | 133829619000 | 642000 | 641000 | 643000 | 641000 | 471 |
| 340 | 20240102 | 141600 | 133527237000 | 641000 | 641000 | 642000 | 641000 | 82 |
| 341 | 20240102 | 141500 | 133474616000 | 641000 | 642000 | 642000 | 641000 | 123 |
| 342 | 20240102 | 141400 | 133395669000 | 642000 | 641000 | 642000 | 640000 | 660 |
| 343 | 20240102 | 141300 | 132972365000 | 641000 | 639000 | 641000 | 639000 | 1520 |
| 344 | 20240102 | 141200 | 131999547000 | 639000 | 639000 | 640000 | 639000 | 198 |
| 345 | 20240102 | 141100 | 131872944000 | 639000 | 639000 | 640000 | 639000 | 130 |
| 346 | 20240102 | 141000 | 131789866000 | 639000 | 639000 | 640000 | 639000 | 103 |
| 347 | 20240102 | 140900 | 131724044000 | 639000 | 639000 | 640000 | 639000 | 132 |
| 348 | 20240102 | 140800 | 131639695000 | 639000 | 639000 | 640000 | 639000 | 133 |
| 349 | 20240102 | 140700 | 131554680000 | 639000 | 639000 | 640000 | 639000 | 216 |
| 350 | 20240102 | 140600 | 131416586000 | 640000 | 639000 | 640000 | 639000 | 517 |
| 351 | 20240102 | 140500 | 131086141000 | 639000 | 639000 | 640000 | 639000 | 384 |
| 352 | 20240102 | 140400 | 130840442000 | 640000 | 639000 | 640000 | 639000 | 228 |
| 353 | 20240102 | 140300 | 130694626000 | 639000 | 639000 | 640000 | 639000 | 94 |
| 354 | 20240102 | 140200 | 130634554000 | 639000 | 638000 | 639000 | 638000 | 1158 |
| 355 | 20240102 | 140100 | 129894710000 | 638000 | 639000 | 639000 | 638000 | 270 |
| 356 | 20240102 | 140000 | 129722356000 | 638000 | 638000 | 639000 | 638000 | 193 |
| 357 | 20240102 | 135900 | 129599176000 | 638000 | 638000 | 639000 | 638000 | 212 |
| 358 | 20240102 | 135800 | 129463893000 | 638000 | 638000 | 639000 | 637000 | 1117 |
| 359 | 20240102 | 135700 | 128752211000 | 638000 | 639000 | 639000 | 637000 | 427 |
| 360 | 20240102 | 135600 | 128479833000 | 638000 | 638000 | 639000 | 638000 | 287 |
| 361 | 20240102 | 135500 | 128296620000 | 638000 | 638000 | 639000 | 638000 | 394 |
| 362 | 20240102 | 135400 | 128045225000 | 639000 | 638000 | 639000 | 638000 | 76 |
| 363 | 20240102 | 135300 | 127996730000 | 638000 | 638000 | 639000 | 638000 | 574 |
| 364 | 20240102 | 135200 | 127630469000 | 639000 | 638000 | 639000 | 638000 | 295 |
| 365 | 20240102 | 135100 | 127442229000 | 638000 | 638000 | 639000 | 638000 | 236 |
| 366 | 20240102 | 135000 | 127291648000 | 638000 | 638000 | 639000 | 637000 | 350 |
| 367 | 20240102 | 134900 | 127068460000 | 638000 | 638000 | 638000 | 637000 | 461 |
| 368 | 20240102 | 134800 | 126774476000 | 638000 | 639000 | 639000 | 637000 | 1003 |
| 369 | 20240102 | 134700 | 126134633000 | 638000 | 638000 | 639000 | 638000 | 518 |
| 370 | 20240102 | 134600 | 125803948000 | 639000 | 638000 | 639000 | 638000 | 449 |
| 371 | 20240102 | 134500 | 125517456000 | 638000 | 639000 | 639000 | 638000 | 6671 |
| 372 | 20240102 | 134400 | 121261188000 | 639000 | 639000 | 639000 | 638000 | 276 |
| 373 | 20240102 | 134300 | 121084943000 | 639000 | 638000 | 639000 | 638000 | 432 |
| 374 | 20240102 | 134200 | 120808957000 | 639000 | 639000 | 640000 | 638000 | 1495 |
| 375 | 20240102 | 134100 | 119853711000 | 639000 | 639000 | 640000 | 639000 | 491 |
| 376 | 20240102 | 134000 | 119539899000 | 639000 | 639000 | 640000 | 639000 | 334 |
| 377 | 20240102 | 133900 | 119326418000 | 640000 | 640000 | 641000 | 639000 | 941 |
| 378 | 20240102 | 133800 | 118724234000 | 641000 | 640000 | 641000 | 640000 | 119 |
| 379 | 20240102 | 133700 | 118648046000 | 640000 | 640000 | 641000 | 640000 | 194 |
| 380 | 20240102 | 133600 | 118523838000 | 640000 | 640000 | 641000 | 640000 | 381 |
| 381 | 20240102 | 133500 | 118279993000 | 641000 | 641000 | 641000 | 640000 | 244 |
| 382 | 20240102 | 133400 | 118123691000 | 640000 | 639000 | 641000 | 639000 | 1473 |
| 383 | 20240102 | 133300 | 117181138000 | 640000 | 639000 | 640000 | 639000 | 71 |
| 384 | 20240102 | 133200 | 117135752000 | 639000 | 640000 | 640000 | 639000 | 83 |
| 385 | 20240102 | 133100 | 117082710000 | 639000 | 639000 | 640000 | 638000 | 1289 |
| 386 | 20240102 | 133000 | 116260008000 | 639000 | 639000 | 640000 | 638000 | 1307 |
| 387 | 20240102 | 132900 | 115424835000 | 639000 | 639000 | 640000 | 639000 | 215 |
| 388 | 20240102 | 132800 | 115287380000 | 640000 | 639000 | 640000 | 639000 | 1715 |
| 389 | 20240102 | 132700 | 114191468000 | 639000 | 640000 | 640000 | 639000 | 2147 |
| 390 | 20240102 | 132600 | 112819429000 | 640000 | 641000 | 641000 | 639000 | 6805 |
| 391 | 20240102 | 132500 | 108464580000 | 640000 | 641000 | 641000 | 640000 | 455 |
| 392 | 20240102 | 132400 | 108173125000 | 641000 | 641000 | 641000 | 640000 | 211 |
| 393 | 20240102 | 132300 | 108037944000 | 641000 | 640000 | 641000 | 640000 | 762 |
| 394 | 20240102 | 132200 | 107549541000 | 641000 | 641000 | 641000 | 640000 | 567 |
| 395 | 20240102 | 132100 | 107186618000 | 640000 | 641000 | 641000 | 640000 | 845 |
| 396 | 20240102 | 132000 | 106645714000 | 641000 | 641000 | 641000 | 640000 | 693 |
| 397 | 20240102 | 131900 | 106202139000 | 641000 | 641000 | 641000 | 640000 | 481 |
| 398 | 20240102 | 131800 | 105893968000 | 641000 | 640000 | 641000 | 640000 | 302 |
| 399 | 20240102 | 131700 | 105700582000 | 641000 | 641000 | 641000 | 640000 | 559 |
| 400 | 20240102 | 131600 | 105342354000 | 640000 | 641000 | 641000 | 640000 | 121 |
| 401 | 20240102 | 131500 | 105264882000 | 640000 | 640000 | 641000 | 640000 | 148 |
| 402 | 20240102 | 131400 | 105170138000 | 641000 | 640000 | 641000 | 640000 | 217 |
| 403 | 20240102 | 131300 | 105031130000 | 641000 | 641000 | 641000 | 640000 | 439 |
| 404 | 20240102 | 131200 | 104750148000 | 641000 | 641000 | 641000 | 640000 | 396 |
| 405 | 20240102 | 131100 | 104496663000 | 641000 | 640000 | 641000 | 640000 | 114 |
| 406 | 20240102 | 131000 | 104423624000 | 641000 | 640000 | 641000 | 640000 | 389 |
| 407 | 20240102 | 130900 | 104174648000 | 640000 | 641000 | 641000 | 640000 | 438 |
| 408 | 20240102 | 130800 | 103894132000 | 641000 | 641000 | 641000 | 640000 | 514 |
| 409 | 20240102 | 130700 | 103564909000 | 641000 | 640000 | 641000 | 640000 | 647 |
| 410 | 20240102 | 130600 | 103150303000 | 640000 | 641000 | 641000 | 640000 | 61 |
| 411 | 20240102 | 130500 | 103111226000 | 641000 | 641000 | 641000 | 640000 | 273 |
| 412 | 20240102 | 130400 | 102936432000 | 641000 | 640000 | 641000 | 640000 | 361 |
| 413 | 20240102 | 130300 | 102705337000 | 641000 | 640000 | 641000 | 640000 | 1060 |
| 414 | 20240102 | 130200 | 102026892000 | 640000 | 641000 | 641000 | 640000 | 156 |
| 415 | 20240102 | 130100 | 101927031000 | 640000 | 641000 | 641000 | 640000 | 484 |
| 416 | 20240102 | 130000 | 101617246000 | 640000 | 642000 | 642000 | 640000 | 1280 |
| 417 | 20240102 | 125900 | 100796841000 | 642000 | 642000 | 643000 | 642000 | 226 |
| 418 | 20240102 | 125800 | 100651748000 | 642000 | 641000 | 642000 | 641000 | 211 |
| 419 | 20240102 | 125700 | 100516439000 | 642000 | 642000 | 642000 | 642000 | 112 |
| 420 | 20240102 | 125600 | 100444535000 | 642000 | 642000 | 642000 | 641000 | 562 |
| 421 | 20240102 | 125500 | 100083769000 | 642000 | 642000 | 642000 | 641000 | 77 |
| 422 | 20240102 | 125400 | 100034341000 | 641000 | 641000 | 642000 | 641000 | 303 |
| 423 | 20240102 | 125300 | 99839850000 | 642000 | 641000 | 642000 | 641000 | 43 |
| 424 | 20240102 | 125200 | 99812282000 | 642000 | 641000 | 642000 | 641000 | 68 |
| 425 | 20240102 | 125100 | 99768685000 | 641000 | 641000 | 642000 | 640000 | 597 |
| 426 | 20240102 | 125000 | 99386350000 | 641000 | 641000 | 641000 | 640000 | 219 |
| 427 | 20240102 | 124900 | 99246044000 | 641000 | 641000 | 642000 | 641000 | 2741 |
| 428 | 20240102 | 124800 | 97489043000 | 641000 | 641000 | 642000 | 641000 | 43 |
| 429 | 20240102 | 124700 | 97461461000 | 641000 | 641000 | 642000 | 641000 | 190 |
| 430 | 20240102 | 124600 | 97339660000 | 642000 | 641000 | 642000 | 641000 | 318 |
| 431 | 20240102 | 124500 | 97135556000 | 641000 | 641000 | 642000 | 641000 | 70 |
| 432 | 20240102 | 124400 | 97090638000 | 642000 | 642000 | 642000 | 641000 | 111 |
| 433 | 20240102 | 124300 | 97019470000 | 641000 | 641000 | 642000 | 641000 | 260 |
| 434 | 20240102 | 124200 | 96852745000 | 641000 | 642000 | 642000 | 641000 | 86 |
| 435 | 20240102 | 124100 | 96797580000 | 641000 | 641000 | 642000 | 641000 | 143 |
| 436 | 20240102 | 124000 | 96705860000 | 641000 | 642000 | 642000 | 641000 | 91 |
| 437 | 20240102 | 123900 | 96647486000 | 641000 | 642000 | 642000 | 641000 | 460 |
| 438 | 20240102 | 123800 | 96352207000 | 642000 | 642000 | 643000 | 642000 | 2493 |
| 439 | 20240102 | 123700 | 94751665000 | 643000 | 643000 | 643000 | 642000 | 122 |
| 440 | 20240102 | 123600 | 94673318000 | 643000 | 642000 | 643000 | 642000 | 186 |
| 441 | 20240102 | 123500 | 94553881000 | 642000 | 642000 | 643000 | 642000 | 166 |
| 442 | 20240102 | 123400 | 94447174000 | 642000 | 643000 | 643000 | 642000 | 115 |
| 443 | 20240102 | 123300 | 94373277000 | 643000 | 642000 | 643000 | 642000 | 218 |
| 444 | 20240102 | 123200 | 94233155000 | 642000 | 643000 | 643000 | 642000 | 64 |
| 445 | 20240102 | 123100 | 94192022000 | 643000 | 643000 | 643000 | 642000 | 62 |
| 446 | 20240102 | 123000 | 94152179000 | 643000 | 643000 | 643000 | 642000 | 78 |
| 447 | 20240102 | 122900 | 94102044000 | 643000 | 643000 | 643000 | 642000 | 164 |
| 448 | 20240102 | 122800 | 93996600000 | 643000 | 643000 | 643000 | 642000 | 272 |
| 449 | 20240102 | 122700 | 93821906000 | 643000 | 643000 | 643000 | 642000 | 55 |
| 450 | 20240102 | 122600 | 93786549000 | 643000 | 643000 | 643000 | 642000 | 92 |
| 451 | 20240102 | 122500 | 93727419000 | 643000 | 642000 | 643000 | 642000 | 135 |
| 452 | 20240102 | 122400 | 93640643000 | 642000 | 643000 | 643000 | 642000 | 86 |
| 453 | 20240102 | 122300 | 93585347000 | 644000 | 644000 | 644000 | 643000 | 193 |
| 454 | 20240102 | 122200 | 93461245000 | 643000 | 643000 | 643000 | 643000 | 56 |
| 455 | 20240102 | 122100 | 93425237000 | 644000 | 643000 | 644000 | 643000 | 220 |
| 456 | 20240102 | 122000 | 93283750000 | 643000 | 643000 | 644000 | 643000 | 137 |
| 457 | 20240102 | 121900 | 93195653000 | 643000 | 644000 | 644000 | 643000 | 119 |
| 458 | 20240102 | 121800 | 93119114000 | 643000 | 643000 | 644000 | 643000 | 78 |
| 459 | 20240102 | 121700 | 93068941000 | 643000 | 644000 | 644000 | 643000 | 43 |
| 460 | 20240102 | 121600 | 93041260000 | 644000 | 643000 | 644000 | 642000 | 193 |
| 461 | 20240102 | 121500 | 92917201000 | 643000 | 642000 | 643000 | 642000 | 160 |
| 462 | 20240102 | 121400 | 92814447000 | 643000 | 642000 | 643000 | 642000 | 120 |
| 463 | 20240102 | 121300 | 92737337000 | 643000 | 643000 | 643000 | 642000 | 58 |
| 464 | 20240102 | 121200 | 92700076000 | 643000 | 644000 | 644000 | 643000 | 1036 |
| 465 | 20240102 | 121100 | 92033887000 | 644000 | 644000 | 644000 | 643000 | 120 |
| 466 | 20240102 | 121000 | 91956644000 | 643000 | 644000 | 644000 | 643000 | 291 |
| 467 | 20240102 | 120900 | 91769293000 | 644000 | 644000 | 644000 | 643000 | 304 |
| 468 | 20240102 | 120800 | 91573539000 | 644000 | 645000 | 645000 | 644000 | 47 |
| 469 | 20240102 | 120700 | 91543263000 | 645000 | 644000 | 645000 | 644000 | 134 |
| 470 | 20240102 | 120600 | 91456909000 | 644000 | 645000 | 645000 | 644000 | 79 |
| 471 | 20240102 | 120500 | 91406026000 | 644000 | 645000 | 645000 | 644000 | 88 |
| 472 | 20240102 | 120400 | 91349341000 | 644000 | 644000 | 645000 | 643000 | 303 |
| 473 | 20240102 | 120300 | 91154180000 | 644000 | 645000 | 645000 | 644000 | 320 |
| 474 | 20240102 | 120200 | 90948020000 | 644000 | 644000 | 645000 | 644000 | 37 |
| 475 | 20240102 | 120100 | 90924175000 | 644000 | 645000 | 645000 | 644000 | 116 |
| 476 | 20240102 | 120000 | 90849457000 | 644000 | 645000 | 645000 | 644000 | 297 |
| 477 | 20240102 | 115900 | 90657921000 | 645000 | 645000 | 645000 | 644000 | 36 |
| 478 | 20240102 | 115800 | 90634712000 | 645000 | 644000 | 645000 | 644000 | 94 |
| 479 | 20240102 | 115700 | 90574170000 | 644000 | 644000 | 644000 | 643000 | 141 |
| 480 | 20240102 | 115600 | 90483385000 | 644000 | 644000 | 644000 | 643000 | 106 |
| 481 | 20240102 | 115500 | 90415127000 | 644000 | 644000 | 644000 | 643000 | 119 |
| 482 | 20240102 | 115400 | 90338560000 | 644000 | 644000 | 644000 | 643000 | 658 |
| 483 | 20240102 | 115300 | 89914836000 | 644000 | 644000 | 645000 | 644000 | 181 |
| 484 | 20240102 | 115200 | 89798253000 | 644000 | 645000 | 645000 | 644000 | 178 |
| 485 | 20240102 | 115100 | 89683460000 | 644000 | 644000 | 645000 | 644000 | 409 |
| 486 | 20240102 | 115000 | 89419965000 | 644000 | 644000 | 644000 | 643000 | 359 |
| 487 | 20240102 | 114900 | 89188850000 | 643000 | 644000 | 644000 | 643000 | 140 |
| 488 | 20240102 | 114800 | 89098725000 | 644000 | 643000 | 644000 | 643000 | 106 |
| 489 | 20240102 | 114700 | 89030533000 | 643000 | 643000 | 644000 | 643000 | 241 |
| 490 | 20240102 | 114600 | 88875430000 | 644000 | 642000 | 644000 | 642000 | 156 |
| 491 | 20240102 | 114500 | 88775130000 | 643000 | 643000 | 644000 | 643000 | 91 |
| 492 | 20240102 | 114400 | 88716605000 | 643000 | 643000 | 644000 | 642000 | 158 |
| 493 | 20240102 | 114300 | 88615052000 | 643000 | 643000 | 643000 | 642000 | 263 |
| 494 | 20240102 | 114200 | 88446048000 | 643000 | 643000 | 643000 | 642000 | 83 |
| 495 | 20240102 | 114100 | 88392691000 | 643000 | 643000 | 643000 | 642000 | 212 |
| 496 | 20240102 | 114000 | 88256504000 | 643000 | 643000 | 643000 | 642000 | 298 |
| 497 | 20240102 | 113900 | 88064899000 | 643000 | 643000 | 643000 | 642000 | 122 |
| 498 | 20240102 | 113800 | 87986505000 | 643000 | 643000 | 643000 | 642000 | 158 |
| 499 | 20240102 | 113700 | 87884998000 | 643000 | 641000 | 643000 | 641000 | 386 |
| 500 | 20240102 | 113600 | 87637183000 | 642000 | 642000 | 642000 | 641000 | 170 |
| 501 | 20240102 | 113500 | 87528082000 | 641000 | 642000 | 642000 | 641000 | 69 |
| 502 | 20240102 | 113400 | 87483827000 | 641000 | 642000 | 642000 | 641000 | 391 |
| 503 | 20240102 | 113300 | 87233125000 | 641000 | 642000 | 642000 | 641000 | 72 |
| 504 | 20240102 | 113200 | 87186944000 | 642000 | 641000 | 642000 | 641000 | 61 |
| 505 | 20240102 | 113100 | 87147827000 | 641000 | 642000 | 642000 | 641000 | 114 |
| 506 | 20240102 | 113000 | 87074731000 | 642000 | 641000 | 642000 | 641000 | 417 |
| 507 | 20240102 | 112900 | 86807330000 | 641000 | 640000 | 641000 | 640000 | 579 |
| 508 | 20240102 | 112800 | 86436634000 | 641000 | 641000 | 642000 | 640000 | 675 |
| 509 | 20240102 | 112700 | 86003982000 | 641000 | 641000 | 642000 | 641000 | 1097 |
| 510 | 20240102 | 112600 | 85300746000 | 642000 | 642000 | 642000 | 641000 | 224 |
| 511 | 20240102 | 112500 | 85157034000 | 642000 | 642000 | 642000 | 641000 | 114 |
| 512 | 20240102 | 112400 | 85083883000 | 642000 | 642000 | 642000 | 641000 | 109 |
| 513 | 20240102 | 112300 | 85013923000 | 642000 | 642000 | 642000 | 641000 | 280 |
| 514 | 20240102 | 112200 | 84834394000 | 642000 | 641000 | 642000 | 641000 | 396 |
| 515 | 20240102 | 112100 | 84580296000 | 641000 | 641000 | 642000 | 641000 | 156 |
| 516 | 20240102 | 112000 | 84480267000 | 641000 | 641000 | 642000 | 640000 | 617 |
| 517 | 20240102 | 111900 | 84084829000 | 641000 | 641000 | 641000 | 640000 | 278 |
| 518 | 20240102 | 111800 | 83906665000 | 641000 | 641000 | 641000 | 640000 | 157 |
| 519 | 20240102 | 111700 | 83806066000 | 641000 | 641000 | 641000 | 640000 | 684 |
| 520 | 20240102 | 111600 | 83367640000 | 642000 | 641000 | 642000 | 640000 | 851 |
| 521 | 20240102 | 111500 | 82822250000 | 641000 | 641000 | 642000 | 640000 | 284 |
| 522 | 20240102 | 111400 | 82640242000 | 641000 | 641000 | 642000 | 641000 | 422 |
| 523 | 20240102 | 111300 | 82369724000 | 641000 | 641000 | 642000 | 640000 | 651 |
| 524 | 20240102 | 111200 | 81952457000 | 641000 | 642000 | 642000 | 641000 | 606 |
| 525 | 20240102 | 111100 | 81563791000 | 641000 | 642000 | 642000 | 641000 | 187 |
| 526 | 20240102 | 111000 | 81443893000 | 641000 | 642000 | 643000 | 641000 | 483 |
| 527 | 20240102 | 110900 | 81133980000 | 642000 | 641000 | 642000 | 641000 | 509 |
| 528 | 20240102 | 110800 | 80807571000 | 642000 | 640000 | 642000 | 640000 | 489 |
| 529 | 20240102 | 110700 | 80493879000 | 641000 | 641000 | 642000 | 640000 | 2008 |
| 530 | 20240102 | 110600 | 79206797000 | 642000 | 641000 | 642000 | 641000 | 344 |
| 531 | 20240102 | 110500 | 78986107000 | 642000 | 641000 | 642000 | 641000 | 388 |
| 532 | 20240102 | 110400 | 78737189000 | 642000 | 641000 | 642000 | 641000 | 917 |
| 533 | 20240102 | 110300 | 78148748000 | 642000 | 642000 | 642000 | 641000 | 531 |
| 534 | 20240102 | 110200 | 77808111000 | 642000 | 643000 | 643000 | 642000 | 1112 |
| 535 | 20240102 | 110100 | 77094173000 | 643000 | 642000 | 643000 | 642000 | 241 |
| 536 | 20240102 | 110000 | 76939262000 | 643000 | 642000 | 643000 | 642000 | 194 |
| 537 | 20240102 | 105900 | 76814651000 | 642000 | 643000 | 643000 | 642000 | 401 |
| 538 | 20240102 | 105800 | 76557165000 | 642000 | 643000 | 643000 | 642000 | 1068 |
| 539 | 20240102 | 105700 | 75871192000 | 643000 | 643000 | 644000 | 643000 | 777 |
| 540 | 20240102 | 105600 | 75371530000 | 643000 | 645000 | 645000 | 643000 | 519 |
| 541 | 20240102 | 105500 | 75037554000 | 644000 | 644000 | 645000 | 644000 | 435 |
| 542 | 20240102 | 105400 | 74757401000 | 644000 | 645000 | 645000 | 644000 | 477 |
| 543 | 20240102 | 105300 | 74450156000 | 644000 | 645000 | 646000 | 644000 | 826 |
| 544 | 20240102 | 105200 | 73917815000 | 645000 | 646000 | 646000 | 645000 | 315 |
| 545 | 20240102 | 105100 | 73714594000 | 645000 | 646000 | 647000 | 644000 | 1476 |
| 546 | 20240102 | 105000 | 72762260000 | 646000 | 646000 | 647000 | 645000 | 1089 |
| 547 | 20240102 | 104900 | 72058768000 | 646000 | 645000 | 647000 | 645000 | 800 |
| 548 | 20240102 | 104800 | 71542149000 | 645000 | 646000 | 647000 | 645000 | 643 |
| 549 | 20240102 | 104700 | 71126610000 | 646000 | 647000 | 648000 | 645000 | 919 |
| 550 | 20240102 | 104600 | 70532213000 | 646000 | 645000 | 646000 | 644000 | 1310 |
| 551 | 20240102 | 104500 | 69687049000 | 645000 | 646000 | 646000 | 645000 | 824 |
| 552 | 20240102 | 104400 | 69155487000 | 645000 | 645000 | 646000 | 645000 | 458 |
| 553 | 20240102 | 104300 | 68859796000 | 646000 | 646000 | 647000 | 645000 | 1151 |
| 554 | 20240102 | 104200 | 68116363000 | 647000 | 647000 | 648000 | 646000 | 1820 |
| 555 | 20240102 | 104100 | 66939061000 | 647000 | 648000 | 649000 | 647000 | 1569 |
| 556 | 20240102 | 104000 | 65923089000 | 648000 | 648000 | 649000 | 648000 | 720 |
| 557 | 20240102 | 103900 | 65456270000 | 648000 | 648000 | 649000 | 648000 | 247 |
| 558 | 20240102 | 103800 | 65296143000 | 648000 | 649000 | 649000 | 648000 | 237 |
| 559 | 20240102 | 103700 | 65142450000 | 649000 | 648000 | 649000 | 648000 | 1194 |
| 560 | 20240102 | 103600 | 64368505000 | 649000 | 648000 | 649000 | 647000 | 930 |
| 561 | 20240102 | 103500 | 63765753000 | 647000 | 648000 | 648000 | 647000 | 893 |
| 562 | 20240102 | 103400 | 63187316000 | 648000 | 648000 | 649000 | 647000 | 805 |
| 563 | 20240102 | 103300 | 62665720000 | 648000 | 649000 | 649000 | 648000 | 886 |
| 564 | 20240102 | 103200 | 62091453000 | 649000 | 650000 | 651000 | 648000 | 1838 |
| 565 | 20240102 | 103100 | 60897707000 | 651000 | 651000 | 651000 | 650000 | 631 |
| 566 | 20240102 | 103000 | 60487427000 | 651000 | 651000 | 652000 | 650000 | 984 |
| 567 | 20240102 | 102900 | 59847266000 | 651000 | 651000 | 652000 | 650000 | 733 |
| 568 | 20240102 | 102800 | 59370153000 | 651000 | 652000 | 653000 | 651000 | 465 |
| 569 | 20240102 | 102700 | 59067225000 | 652000 | 652000 | 653000 | 651000 | 753 |
| 570 | 20240102 | 102600 | 58576346000 | 652000 | 652000 | 653000 | 651000 | 340 |
| 571 | 20240102 | 102500 | 58354614000 | 653000 | 654000 | 654000 | 652000 | 684 |
| 572 | 20240102 | 102400 | 57908100000 | 653000 | 653000 | 655000 | 652000 | 880 |
| 573 | 20240102 | 102300 | 57332740000 | 654000 | 650000 | 657000 | 650000 | 5889 |
| 574 | 20240102 | 102200 | 53485208000 | 651000 | 651000 | 651000 | 650000 | 848 |
| 575 | 20240102 | 102100 | 52933681000 | 651000 | 651000 | 652000 | 651000 | 871 |
| 576 | 20240102 | 102000 | 52366562000 | 651000 | 651000 | 652000 | 651000 | 403 |
| 577 | 20240102 | 101900 | 52104111000 | 651000 | 653000 | 653000 | 651000 | 1005 |
| 578 | 20240102 | 101800 | 51448544000 | 652000 | 652000 | 653000 | 651000 | 870 |
| 579 | 20240102 | 101700 | 50881472000 | 652000 | 652000 | 654000 | 652000 | 1064 |
| 580 | 20240102 | 101600 | 50186661000 | 653000 | 650000 | 653000 | 649000 | 1039 |
| 581 | 20240102 | 101500 | 49510487000 | 650000 | 655000 | 655000 | 649000 | 2361 |
| 582 | 20240102 | 101400 | 47972687000 | 654000 | 656000 | 657000 | 654000 | 2743 |
| 583 | 20240102 | 101300 | 46174873000 | 656000 | 657000 | 658000 | 654000 | 1977 |
| 584 | 20240102 | 101200 | 44878161000 | 657000 | 659000 | 660000 | 655000 | 3839 |
| 585 | 20240102 | 101100 | 42350554000 | 659000 | 660000 | 660000 | 655000 | 7298 |
| 586 | 20240102 | 101000 | 37545099000 | 659000 | 653000 | 660000 | 653000 | 7580 |
| 587 | 20240102 | 100900 | 32566873000 | 652000 | 650000 | 653000 | 649000 | 5781 |
| 588 | 20240102 | 100800 | 28803373000 | 650000 | 647000 | 650000 | 646000 | 2252 |
| 589 | 20240102 | 100700 | 27344033000 | 647000 | 642000 | 648000 | 642000 | 3454 |
| 590 | 20240102 | 100600 | 25116528000 | 642000 | 643000 | 644000 | 642000 | 1314 |
| 591 | 20240102 | 100500 | 24271855000 | 644000 | 642000 | 644000 | 640000 | 1995 |
| 592 | 20240102 | 100400 | 22989998000 | 642000 | 641000 | 642000 | 639000 | 2155 |
| 593 | 20240102 | 100300 | 21610790000 | 640000 | 639000 | 642000 | 638000 | 6145 |
| 594 | 20240102 | 100200 | 17684782000 | 640000 | 642000 | 642000 | 639000 | 2879 |
| 595 | 20240102 | 100100 | 15841886000 | 641000 | 639000 | 642000 | 638000 | 5260 |
| 596 | 20240102 | 100000 | 12479361000 | 640000 | 648000 | 648000 | 640000 | 18815 |