34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 3 | 20240102 | 202500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 4 | 20240102 | 202400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 5 | 20240102 | 202300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 6 | 20240102 | 202200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 7 | 20240102 | 202100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 8 | 20240102 | 202000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 9 | 20240102 | 201900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 10 | 20240102 | 201800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 11 | 20240102 | 201700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 12 | 20240102 | 201600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 13 | 20240102 | 201500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 14 | 20240102 | 201400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 15 | 20240102 | 201300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 16 | 20240102 | 201200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 17 | 20240102 | 201100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 18 | 20240102 | 201000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 19 | 20240102 | 200900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 20 | 20240102 | 200800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 21 | 20240102 | 200700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 22 | 20240102 | 200600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 23 | 20240102 | 200500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 24 | 20240102 | 200400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 25 | 20240102 | 200300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 26 | 20240102 | 200200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 27 | 20240102 | 200100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 28 | 20240102 | 200000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 29 | 20240102 | 195900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 30 | 20240102 | 195800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 31 | 20240102 | 195700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 32 | 20240102 | 195600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 33 | 20240102 | 195500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 34 | 20240102 | 195400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 35 | 20240102 | 195300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 36 | 20240102 | 195200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 37 | 20240102 | 195100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 38 | 20240102 | 195000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 39 | 20240102 | 194900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 40 | 20240102 | 194800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 41 | 20240102 | 194700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 42 | 20240102 | 194600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 43 | 20240102 | 194500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 44 | 20240102 | 194400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 45 | 20240102 | 194300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 46 | 20240102 | 194200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 47 | 20240102 | 194100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 48 | 20240102 | 194000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 49 | 20240102 | 193900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 50 | 20240102 | 193800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 51 | 20240102 | 193700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 52 | 20240102 | 193600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 53 | 20240102 | 193500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 54 | 20240102 | 193400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 55 | 20240102 | 193300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 56 | 20240102 | 193200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 57 | 20240102 | 193100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 58 | 20240102 | 193000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 59 | 20240102 | 192900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 60 | 20240102 | 192800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 61 | 20240102 | 192700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 62 | 20240102 | 192600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 63 | 20240102 | 192500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 64 | 20240102 | 192400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 65 | 20240102 | 192300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 66 | 20240102 | 192200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 67 | 20240102 | 192100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 68 | 20240102 | 192000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 69 | 20240102 | 191900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 70 | 20240102 | 191800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 71 | 20240102 | 191700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 72 | 20240102 | 191600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 73 | 20240102 | 191500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 74 | 20240102 | 191400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 75 | 20240102 | 191300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 76 | 20240102 | 191200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 77 | 20240102 | 191100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 78 | 20240102 | 191000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 79 | 20240102 | 190900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 80 | 20240102 | 190800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 81 | 20240102 | 190700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 82 | 20240102 | 190600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 83 | 20240102 | 190500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 84 | 20240102 | 190400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 85 | 20240102 | 190300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 86 | 20240102 | 190200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 87 | 20240102 | 190100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 88 | 20240102 | 190000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 89 | 20240102 | 185900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 90 | 20240102 | 185800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 91 | 20240102 | 185700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 92 | 20240102 | 185600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 93 | 20240102 | 185500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 94 | 20240102 | 185400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 95 | 20240102 | 185300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 96 | 20240102 | 185200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 97 | 20240102 | 185100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 98 | 20240102 | 185000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 99 | 20240102 | 184900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 100 | 20240102 | 184800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 101 | 20240102 | 184700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 102 | 20240102 | 184600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 103 | 20240102 | 184500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 104 | 20240102 | 184400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 105 | 20240102 | 184300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 106 | 20240102 | 184200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 107 | 20240102 | 184100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 108 | 20240102 | 184000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 109 | 20240102 | 183900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 110 | 20240102 | 183800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 111 | 20240102 | 183700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 112 | 20240102 | 183600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 113 | 20240102 | 183500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 114 | 20240102 | 183400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 115 | 20240102 | 183300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 116 | 20240102 | 183200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 117 | 20240102 | 183100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 118 | 20240102 | 183000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 119 | 20240102 | 182900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 120 | 20240102 | 182800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 121 | 20240102 | 182700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 122 | 20240102 | 182600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 123 | 20240102 | 182500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 124 | 20240102 | 182400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 125 | 20240102 | 182300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 126 | 20240102 | 182200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 127 | 20240102 | 182100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 128 | 20240102 | 182000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 129 | 20240102 | 181900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 130 | 20240102 | 181800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 131 | 20240102 | 181700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 132 | 20240102 | 181600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 133 | 20240102 | 181500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 134 | 20240102 | 181400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 135 | 20240102 | 181300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 136 | 20240102 | 181200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 137 | 20240102 | 181100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 138 | 20240102 | 181000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 139 | 20240102 | 180900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 140 | 20240102 | 180800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 141 | 20240102 | 180700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 142 | 20240102 | 180600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 143 | 20240102 | 180500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 144 | 20240102 | 180400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 145 | 20240102 | 180300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 146 | 20240102 | 180200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 147 | 20240102 | 180100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 148 | 20240102 | 180000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 149 | 20240102 | 175900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 150 | 20240102 | 175800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 151 | 20240102 | 175700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 152 | 20240102 | 175600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 153 | 20240102 | 175500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 154 | 20240102 | 175400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 155 | 20240102 | 175300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 156 | 20240102 | 175200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 157 | 20240102 | 175100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 158 | 20240102 | 175000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 159 | 20240102 | 174900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 160 | 20240102 | 174800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 161 | 20240102 | 174700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 162 | 20240102 | 174600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 163 | 20240102 | 174500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 164 | 20240102 | 174400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 165 | 20240102 | 174300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 166 | 20240102 | 174200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 167 | 20240102 | 174100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 168 | 20240102 | 174000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 169 | 20240102 | 173900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 170 | 20240102 | 173800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 171 | 20240102 | 173700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 172 | 20240102 | 173600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 173 | 20240102 | 173500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 174 | 20240102 | 173400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 175 | 20240102 | 173300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 176 | 20240102 | 173200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 177 | 20240102 | 173100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 178 | 20240102 | 173000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 179 | 20240102 | 172900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 180 | 20240102 | 172800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 181 | 20240102 | 172700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 182 | 20240102 | 172600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 183 | 20240102 | 172500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 184 | 20240102 | 172400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 185 | 20240102 | 172300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 186 | 20240102 | 172200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 187 | 20240102 | 172100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 188 | 20240102 | 172000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 189 | 20240102 | 171900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 190 | 20240102 | 171800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 191 | 20240102 | 171700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 192 | 20240102 | 171600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 193 | 20240102 | 171500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 194 | 20240102 | 171400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 195 | 20240102 | 171300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 196 | 20240102 | 171200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 197 | 20240102 | 171100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 198 | 20240102 | 171000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 199 | 20240102 | 170900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 200 | 20240102 | 170800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 201 | 20240102 | 170700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 202 | 20240102 | 170600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 203 | 20240102 | 170500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 204 | 20240102 | 170400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 205 | 20240102 | 170300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 206 | 20240102 | 170200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 207 | 20240102 | 170100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 208 | 20240102 | 170000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 209 | 20240102 | 165900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 210 | 20240102 | 165800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 211 | 20240102 | 165700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 212 | 20240102 | 165600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 213 | 20240102 | 165500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 214 | 20240102 | 165400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 215 | 20240102 | 165300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 216 | 20240102 | 165200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 217 | 20240102 | 165100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 218 | 20240102 | 165000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 219 | 20240102 | 164900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 220 | 20240102 | 164800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 221 | 20240102 | 164700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 222 | 20240102 | 164600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 223 | 20240102 | 164500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 224 | 20240102 | 164400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 225 | 20240102 | 164300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 226 | 20240102 | 164200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 227 | 20240102 | 164100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 228 | 20240102 | 164000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 229 | 20240102 | 163900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 230 | 20240102 | 163800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 231 | 20240102 | 163700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 232 | 20240102 | 163600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 233 | 20240102 | 163500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 234 | 20240102 | 163400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 235 | 20240102 | 163300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 236 | 20240102 | 163200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 237 | 20240102 | 163100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 238 | 20240102 | 163000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 239 | 20240102 | 162900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 240 | 20240102 | 162800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 241 | 20240102 | 162700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 242 | 20240102 | 162600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 243 | 20240102 | 162500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 244 | 20240102 | 162400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 245 | 20240102 | 162300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 246 | 20240102 | 162200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 247 | 20240102 | 162100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 248 | 20240102 | 162000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 249 | 20240102 | 161900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 250 | 20240102 | 161800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 251 | 20240102 | 161700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 252 | 20240102 | 161600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 253 | 20240102 | 161500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 254 | 20240102 | 161400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 255 | 20240102 | 161300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 256 | 20240102 | 161200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 257 | 20240102 | 161100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 258 | 20240102 | 161000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 259 | 20240102 | 160900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 260 | 20240102 | 160800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 261 | 20240102 | 160700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 262 | 20240102 | 160600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 263 | 20240102 | 160500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 264 | 20240102 | 160400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 265 | 20240102 | 160300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 266 | 20240102 | 160200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 267 | 20240102 | 160100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 268 | 20240102 | 160000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 269 | 20240102 | 155900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 270 | 20240102 | 155800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 271 | 20240102 | 155700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 272 | 20240102 | 155600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 273 | 20240102 | 155500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 274 | 20240102 | 155400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 275 | 20240102 | 155300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 276 | 20240102 | 155200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 277 | 20240102 | 155100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 278 | 20240102 | 155000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 279 | 20240102 | 154900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 280 | 20240102 | 154800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 281 | 20240102 | 154700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 282 | 20240102 | 154600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 283 | 20240102 | 154500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 284 | 20240102 | 154400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 285 | 20240102 | 154300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 286 | 20240102 | 154200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 287 | 20240102 | 154100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 288 | 20240102 | 154000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 289 | 20240102 | 153900 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 290 | 20240102 | 153800 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 291 | 20240102 | 153700 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 292 | 20240102 | 153600 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 293 | 20240102 | 153500 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 294 | 20240102 | 153400 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 295 | 20240102 | 153300 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 296 | 20240102 | 153200 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 297 | 20240102 | 153100 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 0 |
| 298 | 20240102 | 153000 | 16325318800 | 78200 | 78200 | 78200 | 78200 | 14892 |
| 299 | 20240102 | 152900 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 300 | 20240102 | 152800 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 301 | 20240102 | 152700 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 302 | 20240102 | 152600 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 303 | 20240102 | 152500 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 304 | 20240102 | 152400 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 305 | 20240102 | 152300 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 306 | 20240102 | 152200 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 307 | 20240102 | 152100 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 308 | 20240102 | 152000 | 15160764400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 309 | 20240102 | 151900 | 15160764400 | 78100 | 78100 | 78100 | 78000 | 392 |
| 310 | 20240102 | 151800 | 15130154000 | 78100 | 78400 | 78500 | 78000 | 2498 |
| 311 | 20240102 | 151700 | 14934579300 | 78500 | 78400 | 78500 | 78400 | 445 |
| 312 | 20240102 | 151600 | 14899656400 | 78500 | 78500 | 78500 | 78400 | 930 |
| 313 | 20240102 | 151500 | 14826657300 | 78500 | 78400 | 78500 | 78400 | 480 |
| 314 | 20240102 | 151400 | 14788981500 | 78500 | 78400 | 78500 | 78400 | 396 |
| 315 | 20240102 | 151300 | 14757911000 | 78500 | 78500 | 78500 | 78300 | 338 |
| 316 | 20240102 | 151200 | 14731400000 | 78500 | 78400 | 78500 | 78300 | 277 |
| 317 | 20240102 | 151100 | 14709667800 | 78400 | 78400 | 78500 | 78300 | 223 |
| 318 | 20240102 | 151000 | 14692182000 | 78400 | 78500 | 78500 | 78400 | 2584 |
| 319 | 20240102 | 150900 | 14489556100 | 78500 | 78500 | 78500 | 78400 | 446 |
| 320 | 20240102 | 150800 | 14454547200 | 78500 | 78500 | 78500 | 78400 | 435 |
| 321 | 20240102 | 150700 | 14420405500 | 78400 | 78500 | 78500 | 78400 | 345 |
| 322 | 20240102 | 150600 | 14393324900 | 78500 | 78500 | 78500 | 78400 | 679 |
| 323 | 20240102 | 150500 | 14340025000 | 78500 | 78300 | 78500 | 78300 | 431 |
| 324 | 20240102 | 150400 | 14306234200 | 78400 | 78300 | 78400 | 78300 | 288 |
| 325 | 20240102 | 150300 | 14283656000 | 78300 | 78400 | 78400 | 78300 | 610 |
| 326 | 20240102 | 150200 | 14235833400 | 78400 | 78300 | 78400 | 78300 | 63 |
| 327 | 20240102 | 150100 | 14230897100 | 78300 | 78300 | 78400 | 78200 | 309 |
| 328 | 20240102 | 150000 | 14206700300 | 78400 | 78200 | 78400 | 78200 | 604 |
| 329 | 20240102 | 145900 | 14159390800 | 78100 | 78200 | 78400 | 78100 | 1277 |
| 330 | 20240102 | 145800 | 14059425600 | 78300 | 78500 | 78500 | 78300 | 938 |
| 331 | 20240102 | 145700 | 13985902300 | 78500 | 78400 | 78500 | 78400 | 1762 |
| 332 | 20240102 | 145600 | 13847687300 | 78500 | 78500 | 78600 | 78400 | 1817 |
| 333 | 20240102 | 145500 | 13705046000 | 78500 | 78500 | 78500 | 78400 | 419 |
| 334 | 20240102 | 145400 | 13672172300 | 78500 | 78500 | 78500 | 78400 | 115 |
| 335 | 20240102 | 145300 | 13663145300 | 78500 | 78400 | 78500 | 78400 | 251 |
| 336 | 20240102 | 145200 | 13643449600 | 78400 | 78400 | 78500 | 78300 | 718 |
| 337 | 20240102 | 145100 | 13587198200 | 78300 | 78500 | 78500 | 78300 | 2256 |
| 338 | 20240102 | 145000 | 13410303500 | 78500 | 78500 | 78500 | 78400 | 558 |
| 339 | 20240102 | 144900 | 13366503900 | 78500 | 78500 | 78500 | 78400 | 316 |
| 340 | 20240102 | 144800 | 13341702300 | 78400 | 78500 | 78500 | 78400 | 729 |
| 341 | 20240102 | 144700 | 13284476800 | 78500 | 78400 | 78500 | 78400 | 366 |
| 342 | 20240102 | 144600 | 13255746900 | 78500 | 78300 | 78500 | 78300 | 1332 |
| 343 | 20240102 | 144500 | 13151262300 | 78300 | 78400 | 78400 | 78300 | 461 |
| 344 | 20240102 | 144400 | 13115122300 | 78400 | 78300 | 78400 | 78300 | 303 |
| 345 | 20240102 | 144300 | 13091370300 | 78300 | 78300 | 78400 | 78300 | 138 |
| 346 | 20240102 | 144200 | 13080551800 | 78300 | 78200 | 78400 | 78200 | 204 |
| 347 | 20240102 | 144100 | 13064561800 | 78300 | 78200 | 78300 | 78100 | 839 |
| 348 | 20240102 | 144000 | 12998938000 | 78100 | 78100 | 78200 | 78100 | 113 |
| 349 | 20240102 | 143900 | 12990109800 | 78100 | 78100 | 78200 | 78000 | 124 |
| 350 | 20240102 | 143800 | 12980424000 | 78100 | 78100 | 78200 | 78100 | 622 |
| 351 | 20240102 | 143700 | 12931842600 | 78100 | 78200 | 78200 | 78000 | 868 |
| 352 | 20240102 | 143600 | 12864061800 | 78300 | 78100 | 78300 | 78100 | 484 |
| 353 | 20240102 | 143500 | 12826217300 | 78100 | 78100 | 78200 | 78100 | 73 |
| 354 | 20240102 | 143400 | 12820515300 | 78200 | 78300 | 78300 | 78100 | 565 |
| 355 | 20240102 | 143300 | 12776341500 | 78200 | 78100 | 78400 | 78100 | 898 |
| 356 | 20240102 | 143200 | 12706068300 | 78100 | 78100 | 78100 | 78000 | 317 |
| 357 | 20240102 | 143100 | 12681314800 | 78000 | 78200 | 78200 | 78000 | 828 |
| 358 | 20240102 | 143000 | 12616596000 | 78400 | 78400 | 78500 | 78200 | 604 |
| 359 | 20240102 | 142900 | 12569263400 | 78300 | 78300 | 78300 | 78200 | 456 |
| 360 | 20240102 | 142800 | 12533580500 | 78300 | 78400 | 78500 | 78100 | 1801 |
| 361 | 20240102 | 142700 | 12392553200 | 78400 | 78000 | 78500 | 78000 | 8570 |
| 362 | 20240102 | 142600 | 11722756800 | 78000 | 78000 | 78000 | 77900 | 830 |
| 363 | 20240102 | 142500 | 11658017300 | 78000 | 78000 | 78000 | 77900 | 350 |
| 364 | 20240102 | 142400 | 11630722000 | 78000 | 78000 | 78000 | 77900 | 94 |
| 365 | 20240102 | 142300 | 11623390600 | 78000 | 78000 | 78000 | 77900 | 1277 |
| 366 | 20240102 | 142200 | 11523880100 | 78000 | 78000 | 78000 | 77900 | 881 |
| 367 | 20240102 | 142100 | 11455165200 | 78000 | 77900 | 78000 | 77900 | 724 |
| 368 | 20240102 | 142000 | 11398744800 | 78000 | 77900 | 78000 | 77900 | 371 |
| 369 | 20240102 | 141900 | 11369809500 | 78000 | 78000 | 78000 | 77900 | 222 |
| 370 | 20240102 | 141800 | 11352494100 | 78000 | 77900 | 78000 | 77900 | 284 |
| 371 | 20240102 | 141700 | 11330344400 | 77900 | 77900 | 78000 | 77900 | 285 |
| 372 | 20240102 | 141600 | 11308118800 | 78000 | 77900 | 78000 | 77800 | 2125 |
| 373 | 20240102 | 141500 | 11142561700 | 77800 | 77900 | 77900 | 77800 | 259 |
| 374 | 20240102 | 141400 | 11122388500 | 77800 | 77800 | 77900 | 77800 | 171 |
| 375 | 20240102 | 141300 | 11109072800 | 77900 | 77800 | 77900 | 77800 | 235 |
| 376 | 20240102 | 141200 | 11090767100 | 77900 | 77800 | 77900 | 77800 | 417 |
| 377 | 20240102 | 141100 | 11058306400 | 77900 | 77800 | 77900 | 77700 | 2041 |
| 378 | 20240102 | 141000 | 10899523900 | 77900 | 77900 | 77900 | 77800 | 492 |
| 379 | 20240102 | 140900 | 10861198000 | 77800 | 77700 | 77900 | 77700 | 887 |
| 380 | 20240102 | 140800 | 10792113700 | 77800 | 77800 | 77800 | 77700 | 671 |
| 381 | 20240102 | 140700 | 10739910500 | 77800 | 77600 | 77800 | 77600 | 1077 |
| 382 | 20240102 | 140600 | 10656229000 | 77700 | 77700 | 77700 | 77600 | 333 |
| 383 | 20240102 | 140500 | 10630360600 | 77600 | 77700 | 77700 | 77600 | 214 |
| 384 | 20240102 | 140400 | 10613733600 | 77700 | 77600 | 77700 | 77500 | 1060 |
| 385 | 20240102 | 140300 | 10531478200 | 77500 | 77600 | 77600 | 77400 | 257 |
| 386 | 20240102 | 140200 | 10511536500 | 77600 | 77500 | 77600 | 77400 | 351 |
| 387 | 20240102 | 140100 | 10484331300 | 77500 | 77500 | 77500 | 77400 | 517 |
| 388 | 20240102 | 140000 | 10444266300 | 77500 | 77400 | 77500 | 77400 | 1329 |
| 389 | 20240102 | 135900 | 10341273500 | 77400 | 77400 | 77500 | 77300 | 290 |
| 390 | 20240102 | 135800 | 10318822600 | 77400 | 77400 | 77400 | 77300 | 140 |
| 391 | 20240102 | 135700 | 10307987300 | 77300 | 77500 | 77500 | 77300 | 737 |
| 392 | 20240102 | 135600 | 10250948500 | 77500 | 77400 | 77500 | 77300 | 1049 |
| 393 | 20240102 | 135500 | 10169739300 | 77400 | 77400 | 77400 | 77300 | 153 |
| 394 | 20240102 | 135400 | 10157897400 | 77300 | 77300 | 77400 | 77300 | 167 |
| 395 | 20240102 | 135300 | 10144972900 | 77400 | 77200 | 77400 | 77200 | 144 |
| 396 | 20240102 | 135200 | 10133838100 | 77200 | 77200 | 77300 | 77200 | 113 |
| 397 | 20240102 | 135100 | 10125111800 | 77300 | 77300 | 77300 | 77200 | 1650 |
| 398 | 20240102 | 135000 | 9997600100 | 77300 | 77200 | 77300 | 77200 | 99 |
| 399 | 20240102 | 134900 | 9989950500 | 77300 | 77200 | 77300 | 77200 | 149 |
| 400 | 20240102 | 134800 | 9978433000 | 77200 | 77300 | 77300 | 77200 | 216 |
| 401 | 20240102 | 134700 | 9961737000 | 77300 | 77200 | 77300 | 77200 | 1148 |
| 402 | 20240102 | 134600 | 9872999500 | 77100 | 77200 | 77200 | 77100 | 283 |
| 403 | 20240102 | 134500 | 9851153500 | 77200 | 77200 | 77200 | 77100 | 45 |
| 404 | 20240102 | 134400 | 9847680700 | 77100 | 77200 | 77200 | 77100 | 51 |
| 405 | 20240102 | 134300 | 9843745700 | 77100 | 77100 | 77200 | 77100 | 194 |
| 406 | 20240102 | 134200 | 9828783000 | 77000 | 76800 | 77100 | 76800 | 165 |
| 407 | 20240102 | 134100 | 9816084200 | 76800 | 77000 | 77100 | 76700 | 700 |
| 408 | 20240102 | 134000 | 9762233100 | 77100 | 76800 | 77200 | 76800 | 598 |
| 409 | 20240102 | 133900 | 9716253100 | 76700 | 76700 | 76800 | 76700 | 97 |
| 410 | 20240102 | 133800 | 9708810300 | 76700 | 76700 | 76800 | 76600 | 615 |
| 411 | 20240102 | 133700 | 9661640200 | 76800 | 76900 | 76900 | 76700 | 385 |
| 412 | 20240102 | 133600 | 9632071900 | 76900 | 77100 | 77100 | 76800 | 795 |
| 413 | 20240102 | 133500 | 9570912000 | 77000 | 77400 | 77400 | 77000 | 1221 |
| 414 | 20240102 | 133400 | 9476584600 | 77300 | 77400 | 77500 | 77300 | 283 |
| 415 | 20240102 | 133300 | 9454678300 | 77400 | 77600 | 77600 | 77300 | 722 |
| 416 | 20240102 | 133200 | 9398733600 | 77500 | 77600 | 77600 | 77500 | 430 |
| 417 | 20240102 | 133100 | 9365384900 | 77600 | 77600 | 77700 | 77500 | 961 |
| 418 | 20240102 | 133000 | 9290823400 | 77500 | 77600 | 77700 | 77500 | 1044 |
| 419 | 20240102 | 132900 | 9209816500 | 77600 | 77600 | 77700 | 77500 | 442 |
| 420 | 20240102 | 132800 | 9175517500 | 77600 | 77600 | 77700 | 77400 | 1014 |
| 421 | 20240102 | 132700 | 9096899300 | 77600 | 77500 | 77600 | 77300 | 1093 |
| 422 | 20240102 | 132600 | 9012223300 | 77500 | 77300 | 77500 | 77300 | 1133 |
| 423 | 20240102 | 132500 | 8924554200 | 77300 | 77000 | 77300 | 76900 | 6028 |
| 424 | 20240102 | 132400 | 8460097900 | 77000 | 77000 | 77000 | 76900 | 1197 |
| 425 | 20240102 | 132300 | 8367962300 | 77000 | 77000 | 77000 | 76900 | 1857 |
| 426 | 20240102 | 132200 | 8224997000 | 77000 | 76900 | 77000 | 76900 | 1082 |
| 427 | 20240102 | 132100 | 8141764800 | 76900 | 76800 | 76900 | 76700 | 533 |
| 428 | 20240102 | 132000 | 8100828000 | 76800 | 76800 | 76800 | 76600 | 1066 |
| 429 | 20240102 | 131900 | 8019033100 | 76700 | 76500 | 76700 | 76400 | 3126 |
| 430 | 20240102 | 131800 | 7779732100 | 76500 | 76500 | 76500 | 76400 | 839 |
| 431 | 20240102 | 131700 | 7715549500 | 76400 | 76500 | 76500 | 76400 | 589 |
| 432 | 20240102 | 131600 | 7670492100 | 76500 | 76400 | 76500 | 76300 | 1159 |
| 433 | 20240102 | 131500 | 7581928900 | 76400 | 76400 | 76400 | 76300 | 488 |
| 434 | 20240102 | 131400 | 7544646500 | 76400 | 76400 | 76400 | 76300 | 1071 |
| 435 | 20240102 | 131300 | 7462823600 | 76400 | 76400 | 76400 | 76400 | 332 |
| 436 | 20240102 | 131200 | 7437458800 | 76400 | 76000 | 76400 | 76000 | 11925 |
| 437 | 20240102 | 131100 | 6529709700 | 76000 | 76000 | 76000 | 75900 | 449 |
| 438 | 20240102 | 131000 | 6495587700 | 76000 | 76000 | 76000 | 75900 | 400 |
| 439 | 20240102 | 130900 | 6465190000 | 76000 | 76000 | 76000 | 75900 | 398 |
| 440 | 20240102 | 130800 | 6434945100 | 76000 | 76000 | 76000 | 75900 | 307 |
| 441 | 20240102 | 130700 | 6411616500 | 76000 | 76000 | 76000 | 75900 | 487 |
| 442 | 20240102 | 130600 | 6374607600 | 75900 | 76000 | 76000 | 75900 | 384 |
| 443 | 20240102 | 130500 | 6345426800 | 75900 | 76000 | 76000 | 75900 | 230 |
| 444 | 20240102 | 130400 | 6327949300 | 76000 | 76000 | 76000 | 75900 | 131 |
| 445 | 20240102 | 130300 | 6317995400 | 76000 | 75900 | 76000 | 75900 | 125 |
| 446 | 20240102 | 130200 | 6308498600 | 76000 | 76000 | 76000 | 75900 | 158 |
| 447 | 20240102 | 130100 | 6296492100 | 76000 | 76000 | 76000 | 75900 | 172 |
| 448 | 20240102 | 130000 | 6283423100 | 76000 | 75900 | 76000 | 75900 | 834 |
| 449 | 20240102 | 125900 | 6220041000 | 75900 | 75900 | 76000 | 75900 | 201 |
| 450 | 20240102 | 125800 | 6204768900 | 76000 | 75900 | 76000 | 75900 | 665 |
| 451 | 20240102 | 125700 | 6154270200 | 75900 | 76000 | 76000 | 75800 | 1137 |
| 452 | 20240102 | 125600 | 6067954500 | 76000 | 75900 | 76000 | 75900 | 298 |
| 453 | 20240102 | 125500 | 6045314300 | 75900 | 75900 | 75900 | 75800 | 394 |
| 454 | 20240102 | 125400 | 6015410600 | 75900 | 75900 | 75900 | 75800 | 313 |
| 455 | 20240102 | 125300 | 5991655000 | 75900 | 75900 | 75900 | 75800 | 197 |
| 456 | 20240102 | 125200 | 5976703800 | 75900 | 75800 | 75900 | 75800 | 236 |
| 457 | 20240102 | 125100 | 5958793900 | 75800 | 75900 | 75900 | 75800 | 437 |
| 458 | 20240102 | 125000 | 5925644000 | 75900 | 75900 | 75900 | 75800 | 198 |
| 459 | 20240102 | 124900 | 5910616600 | 75900 | 75900 | 75900 | 75800 | 127 |
| 460 | 20240102 | 124800 | 5900978100 | 75900 | 75900 | 75900 | 75800 | 1165 |
| 461 | 20240102 | 124700 | 5812560300 | 75900 | 75700 | 75900 | 75700 | 479 |
| 462 | 20240102 | 124600 | 5776246700 | 75800 | 75700 | 75800 | 75700 | 295 |
| 463 | 20240102 | 124500 | 5753888000 | 75800 | 75800 | 75800 | 75700 | 165 |
| 464 | 20240102 | 124400 | 5741384800 | 75800 | 75700 | 75800 | 75700 | 68 |
| 465 | 20240102 | 124300 | 5736232800 | 75700 | 75600 | 75700 | 75600 | 123 |
| 466 | 20240102 | 124200 | 5726928800 | 75700 | 75500 | 75700 | 75500 | 119 |
| 467 | 20240102 | 124100 | 5717927600 | 75500 | 75700 | 75700 | 75500 | 370 |
| 468 | 20240102 | 124000 | 5689935100 | 75700 | 75600 | 75800 | 75600 | 12 |
| 469 | 20240102 | 123900 | 5689026500 | 75800 | 75600 | 75900 | 75500 | 223 |
| 470 | 20240102 | 123800 | 5672150200 | 75600 | 75700 | 75900 | 75600 | 1013 |
| 471 | 20240102 | 123700 | 5595476600 | 75800 | 75800 | 75900 | 75700 | 658 |
| 472 | 20240102 | 123600 | 5545603500 | 75800 | 75800 | 75800 | 75700 | 274 |
| 473 | 20240102 | 123500 | 5524834700 | 75800 | 75700 | 75800 | 75700 | 158 |
| 474 | 20240102 | 123400 | 5512859800 | 75800 | 75700 | 75800 | 75700 | 149 |
| 475 | 20240102 | 123300 | 5501567600 | 75800 | 75800 | 75800 | 75700 | 149 |
| 476 | 20240102 | 123200 | 5490274200 | 75800 | 75800 | 75800 | 75700 | 79 |
| 477 | 20240102 | 123100 | 5484286900 | 75800 | 75700 | 75800 | 75700 | 150 |
| 478 | 20240102 | 123000 | 5472919600 | 75700 | 75600 | 75800 | 75600 | 337 |
| 479 | 20240102 | 122900 | 5447408200 | 75700 | 75400 | 75700 | 75400 | 637 |
| 480 | 20240102 | 122800 | 5399292000 | 75400 | 75500 | 75500 | 75400 | 55 |
| 481 | 20240102 | 122700 | 5395140700 | 75500 | 75500 | 75600 | 75400 | 181 |
| 482 | 20240102 | 122600 | 5381477400 | 75500 | 75400 | 75500 | 75400 | 362 |
| 483 | 20240102 | 122500 | 5354161800 | 75500 | 75100 | 75500 | 75100 | 1126 |
| 484 | 20240102 | 122400 | 5269421900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 485 | 20240102 | 122300 | 5269421900 | 73500 | 73500 | 73500 | 73500 | 0 |
| 486 | 20240102 | 122200 | 5269421900 | 73500 | 75700 | 75700 | 73500 | 1807 |
| 487 | 20240102 | 122100 | 5133599800 | 75700 | 75900 | 76000 | 75700 | 1790 |
| 488 | 20240102 | 122000 | 4997817300 | 75900 | 76000 | 76000 | 75900 | 157 |
| 489 | 20240102 | 121900 | 4985887300 | 75900 | 75900 | 76000 | 75800 | 705 |
| 490 | 20240102 | 121800 | 4932364400 | 75900 | 75900 | 75900 | 75800 | 239 |
| 491 | 20240102 | 121700 | 4914225200 | 75800 | 75900 | 75900 | 75800 | 251 |
| 492 | 20240102 | 121600 | 4895177300 | 75900 | 75800 | 75900 | 75800 | 262 |
| 493 | 20240102 | 121500 | 4875292900 | 75900 | 75900 | 75900 | 75800 | 386 |
| 494 | 20240102 | 121400 | 4846015500 | 75800 | 75800 | 75900 | 75800 | 106 |
| 495 | 20240102 | 121300 | 4837971000 | 75800 | 75800 | 75900 | 75800 | 195 |
| 496 | 20240102 | 121200 | 4823180000 | 75900 | 75800 | 75900 | 75800 | 185 |
| 497 | 20240102 | 121100 | 4809147600 | 75800 | 75800 | 75800 | 75700 | 215 |
| 498 | 20240102 | 121000 | 4792852000 | 75800 | 75800 | 75900 | 75700 | 570 |
| 499 | 20240102 | 120900 | 4749640300 | 75900 | 75800 | 75900 | 75800 | 370 |
| 500 | 20240102 | 120800 | 4721593200 | 75800 | 75700 | 75800 | 75600 | 109 |
| 501 | 20240102 | 120700 | 4713336300 | 75700 | 75700 | 75700 | 75600 | 201 |
| 502 | 20240102 | 120600 | 4698125300 | 75600 | 75700 | 75700 | 75600 | 190 |
| 503 | 20240102 | 120500 | 4683743100 | 75700 | 75600 | 75700 | 75600 | 181 |
| 504 | 20240102 | 120400 | 4670042200 | 75700 | 75600 | 75700 | 75600 | 101 |
| 505 | 20240102 | 120300 | 4662398500 | 75600 | 75500 | 75700 | 75400 | 233 |
| 506 | 20240102 | 120200 | 4644791900 | 75500 | 75500 | 75500 | 75400 | 112 |
| 507 | 20240102 | 120100 | 4636336700 | 75500 | 75400 | 75500 | 75400 | 86 |
| 508 | 20240102 | 120000 | 4629848500 | 75400 | 75200 | 75400 | 75200 | 132 |
| 509 | 20240102 | 115900 | 4619911500 | 75200 | 75100 | 75200 | 75100 | 74 |
| 510 | 20240102 | 115800 | 4614347800 | 75100 | 75200 | 75300 | 75100 | 631 |
| 511 | 20240102 | 115700 | 4566893300 | 75200 | 75300 | 75300 | 75200 | 162 |
| 512 | 20240102 | 115600 | 4554704500 | 75300 | 75300 | 75400 | 75200 | 156 |
| 513 | 20240102 | 115500 | 4542959000 | 75300 | 75500 | 75600 | 75300 | 531 |
| 514 | 20240102 | 115400 | 4502907200 | 75600 | 75600 | 75600 | 75500 | 469 |
| 515 | 20240102 | 115300 | 4467485100 | 75600 | 75700 | 75700 | 75500 | 95 |
| 516 | 20240102 | 115200 | 4460301600 | 75700 | 75800 | 75800 | 75600 | 1682 |
| 517 | 20240102 | 115100 | 4332972000 | 75800 | 75800 | 75800 | 75700 | 255 |
| 518 | 20240102 | 115000 | 4313643900 | 75800 | 75800 | 75900 | 75700 | 983 |
| 519 | 20240102 | 114900 | 4239146200 | 75800 | 75800 | 75800 | 75700 | 442 |
| 520 | 20240102 | 114800 | 4205647300 | 75700 | 75800 | 75800 | 75700 | 322 |
| 521 | 20240102 | 114700 | 4181241100 | 75800 | 75800 | 75800 | 75700 | 271 |
| 522 | 20240102 | 114600 | 4160710000 | 75800 | 75500 | 75800 | 75500 | 1326 |
| 523 | 20240102 | 114500 | 4060408000 | 75500 | 75500 | 75500 | 75400 | 210 |
| 524 | 20240102 | 114400 | 4044553800 | 75500 | 75400 | 75500 | 75400 | 653 |
| 525 | 20240102 | 114300 | 3995254200 | 75500 | 75500 | 75500 | 75400 | 166 |
| 526 | 20240102 | 114200 | 3982723200 | 75500 | 75400 | 75500 | 75400 | 158 |
| 527 | 20240102 | 114100 | 3970796100 | 75500 | 75400 | 75500 | 75300 | 352 |
| 528 | 20240102 | 114000 | 3944245200 | 75400 | 75400 | 75400 | 75300 | 170 |
| 529 | 20240102 | 113900 | 3931427900 | 75400 | 75400 | 75500 | 75300 | 682 |
| 530 | 20240102 | 113800 | 3879999000 | 75400 | 75400 | 75500 | 75400 | 170 |
| 531 | 20240102 | 113700 | 3867165600 | 75500 | 75400 | 75500 | 75300 | 95 |
| 532 | 20240102 | 113600 | 3859999500 | 75400 | 75500 | 75600 | 75300 | 657 |
| 533 | 20240102 | 113500 | 3810443800 | 75500 | 75400 | 75600 | 75400 | 232 |
| 534 | 20240102 | 113400 | 3792926900 | 75400 | 75400 | 75500 | 75300 | 184 |
| 535 | 20240102 | 113300 | 3779051800 | 75400 | 75300 | 75400 | 75200 | 220 |
| 536 | 20240102 | 113200 | 3762482200 | 75300 | 75400 | 75400 | 75200 | 314 |
| 537 | 20240102 | 113100 | 3738854900 | 75400 | 75400 | 75400 | 75200 | 525 |
| 538 | 20240102 | 113000 | 3699281300 | 75400 | 75200 | 75400 | 75100 | 139 |
| 539 | 20240102 | 112900 | 3688820200 | 75200 | 75100 | 75200 | 75000 | 210 |
| 540 | 20240102 | 112800 | 3673054400 | 75000 | 74900 | 75100 | 74900 | 76 |
| 541 | 20240102 | 112700 | 3667350500 | 75000 | 75000 | 75000 | 74900 | 393 |
| 542 | 20240102 | 112600 | 3637875800 | 74900 | 75000 | 75000 | 74900 | 270 |
| 543 | 20240102 | 112500 | 3617649700 | 75000 | 75000 | 75000 | 74900 | 77 |
| 544 | 20240102 | 112400 | 3611875400 | 75000 | 75000 | 75000 | 74900 | 144 |
| 545 | 20240102 | 112300 | 3601077000 | 75000 | 74800 | 75000 | 74800 | 119 |
| 546 | 20240102 | 112200 | 3592164000 | 74800 | 74900 | 74900 | 74800 | 133 |
| 547 | 20240102 | 112100 | 3582202800 | 74900 | 75000 | 75000 | 74800 | 354 |
| 548 | 20240102 | 112000 | 3555691600 | 75000 | 75100 | 75100 | 74800 | 1083 |
| 549 | 20240102 | 111900 | 3474467200 | 75200 | 75400 | 75400 | 75200 | 379 |
| 550 | 20240102 | 111800 | 3445960500 | 75400 | 75400 | 75500 | 75100 | 850 |
| 551 | 20240102 | 111700 | 3382022500 | 75400 | 75300 | 75400 | 75200 | 334 |
| 552 | 20240102 | 111600 | 3356860100 | 75400 | 75700 | 75800 | 75400 | 1793 |
| 553 | 20240102 | 111500 | 3221415600 | 75700 | 75700 | 75800 | 75600 | 816 |
| 554 | 20240102 | 111400 | 3159682000 | 75700 | 75700 | 75700 | 75600 | 335 |
| 555 | 20240102 | 111300 | 3134325200 | 75700 | 75500 | 75700 | 75400 | 653 |
| 556 | 20240102 | 111200 | 3084965700 | 75500 | 75500 | 75500 | 75400 | 470 |
| 557 | 20240102 | 111100 | 3049480800 | 75500 | 75400 | 75500 | 75400 | 585 |
| 558 | 20240102 | 111000 | 3005315400 | 75500 | 75500 | 75500 | 75400 | 436 |
| 559 | 20240102 | 110900 | 2972399300 | 75500 | 75300 | 75500 | 75200 | 1714 |
| 560 | 20240102 | 110800 | 2843230200 | 75300 | 75300 | 75300 | 75000 | 599 |
| 561 | 20240102 | 110700 | 2798130900 | 75000 | 74900 | 75200 | 74800 | 5553 |
| 562 | 20240102 | 110600 | 2381876200 | 74900 | 74900 | 74900 | 74800 | 249 |
| 563 | 20240102 | 110500 | 2363228700 | 74900 | 74900 | 74900 | 74800 | 878 |
| 564 | 20240102 | 110400 | 2297468800 | 74900 | 74700 | 74900 | 74600 | 2167 |
| 565 | 20240102 | 110300 | 2135462900 | 74700 | 74700 | 74700 | 74600 | 311 |
| 566 | 20240102 | 110200 | 2112232300 | 74700 | 74600 | 74700 | 74600 | 367 |
| 567 | 20240102 | 110100 | 2084818200 | 74600 | 74500 | 74700 | 74500 | 612 |
| 568 | 20240102 | 110000 | 2039185800 | 74500 | 74500 | 74500 | 74400 | 300 |
| 569 | 20240102 | 105900 | 2016836800 | 74500 | 74400 | 74500 | 74400 | 152 |
| 570 | 20240102 | 105800 | 2005514500 | 74400 | 74400 | 74500 | 74300 | 315 |
| 571 | 20240102 | 105700 | 1982087100 | 74400 | 74100 | 74400 | 74100 | 668 |
| 572 | 20240102 | 105600 | 1932505500 | 74100 | 74000 | 74200 | 74000 | 76 |
| 573 | 20240102 | 105500 | 1926874000 | 74000 | 74200 | 74200 | 73900 | 572 |
| 574 | 20240102 | 105400 | 1884508900 | 74200 | 74200 | 74200 | 74100 | 111 |
| 575 | 20240102 | 105300 | 1876272800 | 74100 | 74100 | 74100 | 74100 | 204 |
| 576 | 20240102 | 105200 | 1861156400 | 74000 | 74100 | 74100 | 74000 | 192 |
| 577 | 20240102 | 105100 | 1846935200 | 74100 | 74000 | 74100 | 74000 | 130 |
| 578 | 20240102 | 105000 | 1837304500 | 74000 | 74100 | 74100 | 74000 | 71 |
| 579 | 20240102 | 104900 | 1832046300 | 74000 | 74100 | 74100 | 74000 | 122 |
| 580 | 20240102 | 104800 | 1823016100 | 74000 | 73900 | 74000 | 73900 | 368 |
| 581 | 20240102 | 104700 | 1795802200 | 73900 | 74000 | 74000 | 73800 | 282 |
| 582 | 20240102 | 104600 | 1774962400 | 73900 | 74000 | 74000 | 73900 | 75 |
| 583 | 20240102 | 104500 | 1769415500 | 74000 | 73600 | 74000 | 73500 | 630 |
| 584 | 20240102 | 104400 | 1722985500 | 73600 | 73600 | 73600 | 73500 | 177 |
| 585 | 20240102 | 104300 | 1709973300 | 73500 | 73600 | 73600 | 73500 | 7 |
| 586 | 20240102 | 104200 | 1709458300 | 73600 | 73700 | 73700 | 73600 | 306 |
| 587 | 20240102 | 104100 | 1686935400 | 73700 | 74100 | 74100 | 73600 | 117 |
| 588 | 20240102 | 104000 | 1678318400 | 73600 | 74100 | 74100 | 73600 | 457 |
| 589 | 20240102 | 103900 | 1644617100 | 73800 | 74100 | 74200 | 73800 | 864 |
| 590 | 20240102 | 103800 | 1580739000 | 74100 | 73800 | 74100 | 73800 | 282 |
| 591 | 20240102 | 103700 | 1559888000 | 73700 | 73900 | 73900 | 73700 | 150 |
| 592 | 20240102 | 103600 | 1548816700 | 73900 | 73700 | 73900 | 73700 | 137 |
| 593 | 20240102 | 103500 | 1538710400 | 73600 | 73800 | 73800 | 73600 | 286 |
| 594 | 20240102 | 103400 | 1517628800 | 73700 | 74200 | 74200 | 73700 | 368 |
| 595 | 20240102 | 103300 | 1490387900 | 74200 | 73900 | 74200 | 73800 | 1450 |
| 596 | 20240102 | 103200 | 1383136300 | 74000 | 73900 | 74100 | 73900 | 230 |
| 597 | 20240102 | 103100 | 1366132500 | 73800 | 73900 | 74100 | 73800 | 611 |
| 598 | 20240102 | 103000 | 1320947300 | 74000 | 73500 | 74100 | 73400 | 5224 |
| 599 | 20240102 | 102900 | 936246600 | 73500 | 73400 | 73500 | 73400 | 280 |
| 600 | 20240102 | 102800 | 915681500 | 73400 | 73400 | 73400 | 73300 | 287 |
| 601 | 20240102 | 102700 | 894629000 | 73400 | 72800 | 73400 | 72800 | 872 |
| 602 | 20240102 | 102600 | 830975500 | 72700 | 72600 | 72700 | 72600 | 350 |
| 603 | 20240102 | 102500 | 805533900 | 72700 | 72600 | 72700 | 72600 | 43 |
| 604 | 20240102 | 102400 | 802408900 | 72700 | 72600 | 72700 | 72600 | 183 |
| 605 | 20240102 | 102300 | 789115700 | 72800 | 72600 | 72800 | 72600 | 26 |
| 606 | 20240102 | 102200 | 787224500 | 72600 | 72500 | 72800 | 72500 | 191 |
| 607 | 20240102 | 102100 | 773360400 | 72500 | 72500 | 72600 | 72400 | 724 |
| 608 | 20240102 | 102000 | 720882200 | 72600 | 72600 | 72800 | 72500 | 225 |
| 609 | 20240102 | 101900 | 704538300 | 72500 | 72800 | 72800 | 72500 | 348 |
| 610 | 20240102 | 101800 | 679287700 | 72800 | 72900 | 72900 | 72600 | 693 |
| 611 | 20240102 | 101700 | 628879400 | 72900 | 73000 | 73000 | 72900 | 230 |
| 612 | 20240102 | 101600 | 612104900 | 72800 | 72900 | 73000 | 72800 | 156 |
| 613 | 20240102 | 101500 | 600730600 | 72800 | 72600 | 72900 | 72600 | 254 |
| 614 | 20240102 | 101400 | 582243100 | 72700 | 72800 | 72800 | 72600 | 99 |
| 615 | 20240102 | 101300 | 575048800 | 72700 | 72600 | 72800 | 72600 | 222 |
| 616 | 20240102 | 101200 | 558908700 | 72800 | 72400 | 72800 | 72400 | 98 |
| 617 | 20240102 | 101100 | 551791000 | 72400 | 72600 | 72600 | 72400 | 144 |
| 618 | 20240102 | 101000 | 541346400 | 72500 | 72700 | 72700 | 72400 | 518 |
| 619 | 20240102 | 100900 | 503776800 | 72500 | 72500 | 72800 | 72400 | 388 |
| 620 | 20240102 | 100800 | 475642300 | 72500 | 72800 | 73000 | 72500 | 630 |
| 621 | 20240102 | 100700 | 429795900 | 73000 | 72800 | 73000 | 72800 | 1035 |
| 622 | 20240102 | 100600 | 354279500 | 72700 | 72800 | 72800 | 72400 | 300 |
| 623 | 20240102 | 100500 | 332519400 | 72800 | 72000 | 72800 | 71900 | 987 |
| 624 | 20240102 | 100400 | 261254700 | 71900 | 72000 | 72100 | 71800 | 498 |
| 625 | 20240102 | 100300 | 225398800 | 72000 | 71500 | 72100 | 71400 | 467 |
| 626 | 20240102 | 100200 | 191865600 | 71700 | 71700 | 71700 | 71400 | 296 |
| 627 | 20240102 | 100100 | 170700500 | 71400 | 71700 | 71800 | 71400 | 172 |
| 628 | 20240102 | 100000 | 158395400 | 71900 | 71400 | 71900 | 71400 | 2216 |