37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 203300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 3 | 20240102 | 203200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 4 | 20240102 | 203100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 5 | 20240102 | 203000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 6 | 20240102 | 202900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 7 | 20240102 | 202800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 8 | 20240102 | 202700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 9 | 20240102 | 202600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 10 | 20240102 | 202500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 11 | 20240102 | 202400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 12 | 20240102 | 202300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 13 | 20240102 | 202200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 14 | 20240102 | 202100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 15 | 20240102 | 202000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 16 | 20240102 | 201900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 17 | 20240102 | 201800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 18 | 20240102 | 201700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 19 | 20240102 | 201600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 20 | 20240102 | 201500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 21 | 20240102 | 201400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 22 | 20240102 | 201300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 23 | 20240102 | 201200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 24 | 20240102 | 201100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 25 | 20240102 | 201000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 26 | 20240102 | 200900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 27 | 20240102 | 200800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 28 | 20240102 | 200700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 29 | 20240102 | 200600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 30 | 20240102 | 200500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 31 | 20240102 | 200400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 32 | 20240102 | 200300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 33 | 20240102 | 200200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 34 | 20240102 | 200100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 35 | 20240102 | 200000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 36 | 20240102 | 195900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 37 | 20240102 | 195800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 38 | 20240102 | 195700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 39 | 20240102 | 195600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 40 | 20240102 | 195500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 41 | 20240102 | 195400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 42 | 20240102 | 195300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 43 | 20240102 | 195200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 44 | 20240102 | 195100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 45 | 20240102 | 195000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 46 | 20240102 | 194900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 47 | 20240102 | 194800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 48 | 20240102 | 194700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 49 | 20240102 | 194600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 50 | 20240102 | 194500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 51 | 20240102 | 194400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 52 | 20240102 | 194300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 53 | 20240102 | 194200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 54 | 20240102 | 194100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 55 | 20240102 | 194000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 56 | 20240102 | 193900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 57 | 20240102 | 193800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 58 | 20240102 | 193700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 59 | 20240102 | 193600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 60 | 20240102 | 193500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 61 | 20240102 | 193400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 62 | 20240102 | 193300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 63 | 20240102 | 193200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 64 | 20240102 | 193100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 65 | 20240102 | 193000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 66 | 20240102 | 192900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 67 | 20240102 | 192800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 68 | 20240102 | 192700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 69 | 20240102 | 192600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 70 | 20240102 | 192500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 71 | 20240102 | 192400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 72 | 20240102 | 192300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 73 | 20240102 | 192200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 74 | 20240102 | 192100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 75 | 20240102 | 192000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 76 | 20240102 | 191900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 77 | 20240102 | 191800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 78 | 20240102 | 191700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 79 | 20240102 | 191600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 80 | 20240102 | 191500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 81 | 20240102 | 191400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 82 | 20240102 | 191300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 83 | 20240102 | 191200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 84 | 20240102 | 191100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 85 | 20240102 | 191000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 86 | 20240102 | 190900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 87 | 20240102 | 190800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 88 | 20240102 | 190700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 89 | 20240102 | 190600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 90 | 20240102 | 190500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 91 | 20240102 | 190400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 92 | 20240102 | 190300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 93 | 20240102 | 190200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 94 | 20240102 | 190100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 95 | 20240102 | 190000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 96 | 20240102 | 185900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 97 | 20240102 | 185800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 98 | 20240102 | 185700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 99 | 20240102 | 185600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 100 | 20240102 | 185500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 101 | 20240102 | 185400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 102 | 20240102 | 185300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 103 | 20240102 | 185200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 104 | 20240102 | 185100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 105 | 20240102 | 185000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 106 | 20240102 | 184900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 107 | 20240102 | 184800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 108 | 20240102 | 184700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 109 | 20240102 | 184600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 110 | 20240102 | 184500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 111 | 20240102 | 184400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 112 | 20240102 | 184300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 113 | 20240102 | 184200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 114 | 20240102 | 184100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 115 | 20240102 | 184000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 116 | 20240102 | 183900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 117 | 20240102 | 183800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 118 | 20240102 | 183700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 119 | 20240102 | 183600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 120 | 20240102 | 183500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 121 | 20240102 | 183400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 122 | 20240102 | 183300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 123 | 20240102 | 183200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 124 | 20240102 | 183100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 125 | 20240102 | 183000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 126 | 20240102 | 182900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 127 | 20240102 | 182800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 128 | 20240102 | 182700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 129 | 20240102 | 182600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 130 | 20240102 | 182500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 131 | 20240102 | 182400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 132 | 20240102 | 182300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 133 | 20240102 | 182200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 134 | 20240102 | 182100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 135 | 20240102 | 182000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 136 | 20240102 | 181900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 137 | 20240102 | 181800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 138 | 20240102 | 181700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 139 | 20240102 | 181600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 140 | 20240102 | 181500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 141 | 20240102 | 181400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 142 | 20240102 | 181300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 143 | 20240102 | 181200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 144 | 20240102 | 181100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 145 | 20240102 | 181000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 146 | 20240102 | 180900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 147 | 20240102 | 180800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 148 | 20240102 | 180700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 149 | 20240102 | 180600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 150 | 20240102 | 180500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 151 | 20240102 | 180400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 152 | 20240102 | 180300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 153 | 20240102 | 180200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 154 | 20240102 | 180100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 155 | 20240102 | 180000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 156 | 20240102 | 175900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 157 | 20240102 | 175800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 158 | 20240102 | 175700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 159 | 20240102 | 175600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 160 | 20240102 | 175500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 161 | 20240102 | 175400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 162 | 20240102 | 175300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 163 | 20240102 | 175200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 164 | 20240102 | 175100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 165 | 20240102 | 175000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 166 | 20240102 | 174900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 167 | 20240102 | 174800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 168 | 20240102 | 174700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 169 | 20240102 | 174600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 170 | 20240102 | 174500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 171 | 20240102 | 174400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 172 | 20240102 | 174300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 173 | 20240102 | 174200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 174 | 20240102 | 174100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 175 | 20240102 | 174000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 176 | 20240102 | 173900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 177 | 20240102 | 173800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 178 | 20240102 | 173700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 179 | 20240102 | 173600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 180 | 20240102 | 173500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 181 | 20240102 | 173400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 182 | 20240102 | 173300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 183 | 20240102 | 173200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 184 | 20240102 | 173100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 185 | 20240102 | 173000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 186 | 20240102 | 172900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 187 | 20240102 | 172800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 188 | 20240102 | 172700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 189 | 20240102 | 172600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 190 | 20240102 | 172500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 191 | 20240102 | 172400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 192 | 20240102 | 172300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 193 | 20240102 | 172200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 194 | 20240102 | 172100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 195 | 20240102 | 172000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 196 | 20240102 | 171900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 197 | 20240102 | 171800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 198 | 20240102 | 171700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 199 | 20240102 | 171600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 200 | 20240102 | 171500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 201 | 20240102 | 171400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 202 | 20240102 | 171300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 203 | 20240102 | 171200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 204 | 20240102 | 171100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 205 | 20240102 | 171000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 206 | 20240102 | 170900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 207 | 20240102 | 170800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 208 | 20240102 | 170700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 209 | 20240102 | 170600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 210 | 20240102 | 170500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 211 | 20240102 | 170400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 212 | 20240102 | 170300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 213 | 20240102 | 170200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 214 | 20240102 | 170100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 215 | 20240102 | 170000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 216 | 20240102 | 165900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 217 | 20240102 | 165800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 218 | 20240102 | 165700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 219 | 20240102 | 165600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 220 | 20240102 | 165500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 221 | 20240102 | 165400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 222 | 20240102 | 165300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 223 | 20240102 | 165200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 224 | 20240102 | 165100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 225 | 20240102 | 165000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 226 | 20240102 | 164900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 227 | 20240102 | 164800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 228 | 20240102 | 164700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 229 | 20240102 | 164600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 230 | 20240102 | 164500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 231 | 20240102 | 164400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 232 | 20240102 | 164300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 233 | 20240102 | 164200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 234 | 20240102 | 164100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 235 | 20240102 | 164000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 236 | 20240102 | 163900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 237 | 20240102 | 163800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 238 | 20240102 | 163700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 239 | 20240102 | 163600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 240 | 20240102 | 163500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 241 | 20240102 | 163400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 242 | 20240102 | 163300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 243 | 20240102 | 163200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 244 | 20240102 | 163100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 245 | 20240102 | 163000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 246 | 20240102 | 162900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 247 | 20240102 | 162800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 248 | 20240102 | 162700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 249 | 20240102 | 162600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 250 | 20240102 | 162500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 251 | 20240102 | 162400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 252 | 20240102 | 162300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 253 | 20240102 | 162200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 254 | 20240102 | 162100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 255 | 20240102 | 162000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 256 | 20240102 | 161900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 257 | 20240102 | 161800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 258 | 20240102 | 161700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 259 | 20240102 | 161600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 260 | 20240102 | 161500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 261 | 20240102 | 161400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 262 | 20240102 | 161300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 263 | 20240102 | 161200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 264 | 20240102 | 161100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 265 | 20240102 | 161000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 266 | 20240102 | 160900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 267 | 20240102 | 160800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 268 | 20240102 | 160700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 269 | 20240102 | 160600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 270 | 20240102 | 160500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 271 | 20240102 | 160400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 272 | 20240102 | 160300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 273 | 20240102 | 160200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 274 | 20240102 | 160100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 275 | 20240102 | 160000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 276 | 20240102 | 155900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 277 | 20240102 | 155800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 278 | 20240102 | 155700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 279 | 20240102 | 155600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 280 | 20240102 | 155500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 281 | 20240102 | 155400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 282 | 20240102 | 155300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 283 | 20240102 | 155200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 284 | 20240102 | 155100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 285 | 20240102 | 155000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 286 | 20240102 | 154900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 287 | 20240102 | 154800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 288 | 20240102 | 154700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 289 | 20240102 | 154600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 290 | 20240102 | 154500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 291 | 20240102 | 154400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 292 | 20240102 | 154300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 293 | 20240102 | 154200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 294 | 20240102 | 154100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 295 | 20240102 | 154000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 296 | 20240102 | 153900 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 297 | 20240102 | 153800 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 298 | 20240102 | 153700 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 299 | 20240102 | 153600 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 300 | 20240102 | 153500 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 301 | 20240102 | 153400 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 302 | 20240102 | 153300 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 303 | 20240102 | 153200 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 304 | 20240102 | 153100 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 0 |
| 305 | 20240102 | 153000 | 155298701000 | 789000 | 789000 | 789000 | 789000 | 6216 |
| 306 | 20240102 | 152900 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 307 | 20240102 | 152800 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 308 | 20240102 | 152700 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 309 | 20240102 | 152600 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 310 | 20240102 | 152500 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 311 | 20240102 | 152400 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 312 | 20240102 | 152300 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 313 | 20240102 | 152200 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 314 | 20240102 | 152100 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 315 | 20240102 | 152000 | 150394277000 | 786000 | 786000 | 786000 | 786000 | 0 |
| 316 | 20240102 | 151900 | 150394277000 | 786000 | 788000 | 788000 | 786000 | 223 |
| 317 | 20240102 | 151800 | 150218859000 | 787000 | 787000 | 788000 | 787000 | 86 |
| 318 | 20240102 | 151700 | 150151161000 | 787000 | 788000 | 789000 | 787000 | 207 |
| 319 | 20240102 | 151600 | 149988091000 | 788000 | 787000 | 788000 | 787000 | 262 |
| 320 | 20240102 | 151500 | 149781727000 | 788000 | 787000 | 789000 | 787000 | 269 |
| 321 | 20240102 | 151400 | 149569909000 | 789000 | 788000 | 789000 | 787000 | 247 |
| 322 | 20240102 | 151300 | 149375306000 | 788000 | 787000 | 789000 | 787000 | 221 |
| 323 | 20240102 | 151200 | 149201234000 | 787000 | 787000 | 788000 | 787000 | 430 |
| 324 | 20240102 | 151100 | 148862458000 | 787000 | 788000 | 788000 | 787000 | 149 |
| 325 | 20240102 | 151000 | 148745071000 | 788000 | 788000 | 788000 | 787000 | 198 |
| 326 | 20240102 | 150900 | 148589148000 | 788000 | 787000 | 788000 | 787000 | 200 |
| 327 | 20240102 | 150800 | 148431605000 | 788000 | 787000 | 788000 | 787000 | 208 |
| 328 | 20240102 | 150700 | 148267748000 | 787000 | 787000 | 788000 | 787000 | 262 |
| 329 | 20240102 | 150600 | 148061370000 | 788000 | 787000 | 788000 | 787000 | 270 |
| 330 | 20240102 | 150500 | 147848788000 | 788000 | 787000 | 788000 | 787000 | 197 |
| 331 | 20240102 | 150400 | 147693608000 | 787000 | 786000 | 788000 | 786000 | 253 |
| 332 | 20240102 | 150300 | 147494433000 | 787000 | 788000 | 788000 | 786000 | 207 |
| 333 | 20240102 | 150200 | 147331561000 | 787000 | 788000 | 788000 | 786000 | 410 |
| 334 | 20240102 | 150100 | 147008884000 | 788000 | 788000 | 788000 | 787000 | 333 |
| 335 | 20240102 | 150000 | 146746694000 | 788000 | 787000 | 788000 | 786000 | 244 |
| 336 | 20240102 | 145900 | 146554672000 | 786000 | 787000 | 787000 | 785000 | 482 |
| 337 | 20240102 | 145800 | 146175667000 | 786000 | 785000 | 787000 | 784000 | 428 |
| 338 | 20240102 | 145700 | 145839323000 | 786000 | 785000 | 787000 | 784000 | 432 |
| 339 | 20240102 | 145600 | 145499845000 | 785000 | 787000 | 787000 | 785000 | 667 |
| 340 | 20240102 | 145500 | 144975450000 | 787000 | 786000 | 787000 | 786000 | 392 |
| 341 | 20240102 | 145400 | 144667247000 | 787000 | 787000 | 788000 | 786000 | 558 |
| 342 | 20240102 | 145300 | 144228201000 | 787000 | 787000 | 788000 | 786000 | 328 |
| 343 | 20240102 | 145200 | 143970223000 | 788000 | 787000 | 788000 | 786000 | 468 |
| 344 | 20240102 | 145100 | 143601952000 | 787000 | 787000 | 788000 | 786000 | 333 |
| 345 | 20240102 | 145000 | 143339821000 | 787000 | 787000 | 788000 | 785000 | 505 |
| 346 | 20240102 | 144900 | 142942455000 | 788000 | 787000 | 788000 | 787000 | 347 |
| 347 | 20240102 | 144800 | 142669216000 | 787000 | 788000 | 789000 | 787000 | 411 |
| 348 | 20240102 | 144700 | 142345171000 | 788000 | 788000 | 789000 | 786000 | 332 |
| 349 | 20240102 | 144600 | 142083747000 | 788000 | 787000 | 788000 | 786000 | 536 |
| 350 | 20240102 | 144500 | 141661745000 | 787000 | 789000 | 790000 | 787000 | 509 |
| 351 | 20240102 | 144400 | 141260605000 | 790000 | 787000 | 790000 | 787000 | 364 |
| 352 | 20240102 | 144300 | 140973880000 | 788000 | 788000 | 790000 | 787000 | 347 |
| 353 | 20240102 | 144200 | 140700336000 | 789000 | 786000 | 790000 | 786000 | 486 |
| 354 | 20240102 | 144100 | 140317174000 | 788000 | 786000 | 788000 | 785000 | 533 |
| 355 | 20240102 | 144000 | 139898058000 | 786000 | 786000 | 787000 | 784000 | 533 |
| 356 | 20240102 | 143900 | 139479408000 | 786000 | 787000 | 789000 | 785000 | 1158 |
| 357 | 20240102 | 143800 | 138568459000 | 787000 | 790000 | 790000 | 787000 | 374 |
| 358 | 20240102 | 143700 | 138273512000 | 790000 | 788000 | 790000 | 787000 | 468 |
| 359 | 20240102 | 143600 | 137904198000 | 789000 | 790000 | 792000 | 788000 | 667 |
| 360 | 20240102 | 143500 | 137377299000 | 792000 | 791000 | 792000 | 790000 | 631 |
| 361 | 20240102 | 143400 | 136878193000 | 791000 | 792000 | 792000 | 790000 | 486 |
| 362 | 20240102 | 143300 | 136493686000 | 792000 | 792000 | 792000 | 790000 | 496 |
| 363 | 20240102 | 143200 | 136101155000 | 791000 | 790000 | 792000 | 790000 | 303 |
| 364 | 20240102 | 143100 | 135861464000 | 790000 | 792000 | 792000 | 789000 | 1016 |
| 365 | 20240102 | 143000 | 135058187000 | 791000 | 792000 | 792000 | 791000 | 297 |
| 366 | 20240102 | 142900 | 134823071000 | 792000 | 792000 | 792000 | 791000 | 261 |
| 367 | 20240102 | 142800 | 134616406000 | 792000 | 792000 | 792000 | 791000 | 231 |
| 368 | 20240102 | 142700 | 134433534000 | 792000 | 792000 | 792000 | 790000 | 577 |
| 369 | 20240102 | 142600 | 133976900000 | 792000 | 791000 | 792000 | 790000 | 536 |
| 370 | 20240102 | 142500 | 133552961000 | 790000 | 792000 | 792000 | 786000 | 1675 |
| 371 | 20240102 | 142400 | 132230243000 | 791000 | 793000 | 794000 | 791000 | 1208 |
| 372 | 20240102 | 142300 | 131273506000 | 793000 | 793000 | 793000 | 792000 | 336 |
| 373 | 20240102 | 142200 | 131007160000 | 793000 | 793000 | 794000 | 792000 | 683 |
| 374 | 20240102 | 142100 | 130465313000 | 794000 | 793000 | 794000 | 792000 | 236 |
| 375 | 20240102 | 142000 | 130278016000 | 792000 | 793000 | 794000 | 792000 | 423 |
| 376 | 20240102 | 141900 | 129942564000 | 793000 | 794000 | 794000 | 792000 | 360 |
| 377 | 20240102 | 141800 | 129656963000 | 793000 | 792000 | 794000 | 792000 | 526 |
| 378 | 20240102 | 141700 | 129239948000 | 792000 | 793000 | 793000 | 792000 | 335 |
| 379 | 20240102 | 141600 | 128974425000 | 792000 | 793000 | 793000 | 792000 | 494 |
| 380 | 20240102 | 141500 | 128582765000 | 793000 | 795000 | 795000 | 792000 | 1033 |
| 381 | 20240102 | 141400 | 127762878000 | 795000 | 794000 | 795000 | 794000 | 619 |
| 382 | 20240102 | 141300 | 127271213000 | 794000 | 795000 | 795000 | 794000 | 166 |
| 383 | 20240102 | 141200 | 127139293000 | 794000 | 795000 | 797000 | 794000 | 673 |
| 384 | 20240102 | 141100 | 126604027000 | 795000 | 796000 | 797000 | 795000 | 519 |
| 385 | 20240102 | 141000 | 126190925000 | 796000 | 794000 | 796000 | 794000 | 347 |
| 386 | 20240102 | 140900 | 125914935000 | 794000 | 795000 | 795000 | 794000 | 295 |
| 387 | 20240102 | 140800 | 125680431000 | 795000 | 797000 | 797000 | 793000 | 828 |
| 388 | 20240102 | 140700 | 125022422000 | 796000 | 797000 | 798000 | 795000 | 1787 |
| 389 | 20240102 | 140600 | 123598440000 | 798000 | 798000 | 798000 | 797000 | 240 |
| 390 | 20240102 | 140500 | 123406947000 | 798000 | 796000 | 798000 | 795000 | 1959 |
| 391 | 20240102 | 140400 | 121846025000 | 796000 | 797000 | 797000 | 795000 | 927 |
| 392 | 20240102 | 140300 | 121107837000 | 797000 | 795000 | 797000 | 795000 | 747 |
| 393 | 20240102 | 140200 | 120513198000 | 796000 | 796000 | 796000 | 794000 | 1020 |
| 394 | 20240102 | 140100 | 119702708000 | 796000 | 796000 | 796000 | 795000 | 830 |
| 395 | 20240102 | 140000 | 119042405000 | 796000 | 794000 | 796000 | 794000 | 531 |
| 396 | 20240102 | 135900 | 118620085000 | 795000 | 795000 | 795000 | 794000 | 538 |
| 397 | 20240102 | 135800 | 118192427000 | 794000 | 793000 | 795000 | 792000 | 395 |
| 398 | 20240102 | 135700 | 117878808000 | 794000 | 795000 | 796000 | 792000 | 1300 |
| 399 | 20240102 | 135600 | 116845740000 | 796000 | 796000 | 796000 | 795000 | 451 |
| 400 | 20240102 | 135500 | 116486951000 | 795000 | 796000 | 797000 | 795000 | 1357 |
| 401 | 20240102 | 135400 | 115406786000 | 797000 | 797000 | 797000 | 796000 | 356 |
| 402 | 20240102 | 135300 | 115123182000 | 797000 | 796000 | 797000 | 796000 | 1162 |
| 403 | 20240102 | 135200 | 114197527000 | 797000 | 796000 | 797000 | 795000 | 715 |
| 404 | 20240102 | 135100 | 113627942000 | 796000 | 796000 | 797000 | 795000 | 869 |
| 405 | 20240102 | 135000 | 112936499000 | 796000 | 795000 | 797000 | 794000 | 809 |
| 406 | 20240102 | 134900 | 112293066000 | 795000 | 798000 | 798000 | 794000 | 1515 |
| 407 | 20240102 | 134800 | 111088199000 | 798000 | 799000 | 800000 | 797000 | 3467 |
| 408 | 20240102 | 134700 | 108319083000 | 799000 | 799000 | 799000 | 798000 | 789 |
| 409 | 20240102 | 134600 | 107688777000 | 798000 | 798000 | 799000 | 797000 | 1685 |
| 410 | 20240102 | 134500 | 106343873000 | 798000 | 797000 | 798000 | 797000 | 690 |
| 411 | 20240102 | 134400 | 105793349000 | 797000 | 797000 | 798000 | 796000 | 1426 |
| 412 | 20240102 | 134300 | 104656490000 | 797000 | 795000 | 797000 | 795000 | 1021 |
| 413 | 20240102 | 134200 | 103843082000 | 796000 | 795000 | 796000 | 794000 | 1697 |
| 414 | 20240102 | 134100 | 102492769000 | 795000 | 793000 | 795000 | 793000 | 3515 |
| 415 | 20240102 | 134000 | 99700807000 | 793000 | 793000 | 793000 | 792000 | 806 |
| 416 | 20240102 | 133900 | 99061826000 | 793000 | 793000 | 793000 | 791000 | 1695 |
| 417 | 20240102 | 133800 | 97719215000 | 792000 | 793000 | 793000 | 792000 | 628 |
| 418 | 20240102 | 133700 | 97221521000 | 793000 | 792000 | 793000 | 792000 | 726 |
| 419 | 20240102 | 133600 | 96646164000 | 792000 | 793000 | 794000 | 792000 | 1894 |
| 420 | 20240102 | 133500 | 95144338000 | 793000 | 792000 | 793000 | 791000 | 1212 |
| 421 | 20240102 | 133400 | 94183717000 | 792000 | 792000 | 792000 | 791000 | 950 |
| 422 | 20240102 | 133300 | 93431325000 | 792000 | 791000 | 792000 | 790000 | 750 |
| 423 | 20240102 | 133200 | 92837725000 | 791000 | 791000 | 791000 | 790000 | 772 |
| 424 | 20240102 | 133100 | 92227118000 | 791000 | 789000 | 791000 | 788000 | 5229 |
| 425 | 20240102 | 133000 | 88098009000 | 789000 | 789000 | 789000 | 788000 | 368 |
| 426 | 20240102 | 132900 | 87807801000 | 788000 | 788000 | 789000 | 787000 | 1264 |
| 427 | 20240102 | 132800 | 86811646000 | 788000 | 788000 | 788000 | 787000 | 568 |
| 428 | 20240102 | 132700 | 86364176000 | 788000 | 787000 | 788000 | 787000 | 1103 |
| 429 | 20240102 | 132600 | 85495693000 | 787000 | 787000 | 787000 | 786000 | 516 |
| 430 | 20240102 | 132500 | 85089811000 | 786000 | 784000 | 787000 | 784000 | 3588 |
| 431 | 20240102 | 132400 | 82271971000 | 785000 | 785000 | 785000 | 784000 | 243 |
| 432 | 20240102 | 132300 | 82081225000 | 785000 | 785000 | 785000 | 784000 | 282 |
| 433 | 20240102 | 132200 | 81859978000 | 784000 | 784000 | 785000 | 784000 | 537 |
| 434 | 20240102 | 132100 | 81438792000 | 785000 | 785000 | 785000 | 784000 | 872 |
| 435 | 20240102 | 132000 | 80754760000 | 785000 | 785000 | 785000 | 784000 | 577 |
| 436 | 20240102 | 131900 | 80301930000 | 784000 | 785000 | 785000 | 784000 | 490 |
| 437 | 20240102 | 131800 | 79917424000 | 784000 | 785000 | 785000 | 784000 | 397 |
| 438 | 20240102 | 131700 | 79605987000 | 784000 | 784000 | 784000 | 783000 | 844 |
| 439 | 20240102 | 131600 | 78944331000 | 784000 | 784000 | 784000 | 783000 | 315 |
| 440 | 20240102 | 131500 | 78697389000 | 784000 | 784000 | 784000 | 783000 | 264 |
| 441 | 20240102 | 131400 | 78490437000 | 784000 | 784000 | 784000 | 783000 | 223 |
| 442 | 20240102 | 131300 | 78315620000 | 784000 | 783000 | 784000 | 782000 | 393 |
| 443 | 20240102 | 131200 | 78007721000 | 782000 | 783000 | 784000 | 782000 | 418 |
| 444 | 20240102 | 131100 | 77680384000 | 782000 | 783000 | 783000 | 782000 | 275 |
| 445 | 20240102 | 131000 | 77465063000 | 783000 | 784000 | 784000 | 782000 | 686 |
| 446 | 20240102 | 130900 | 76927737000 | 784000 | 784000 | 784000 | 783000 | 320 |
| 447 | 20240102 | 130800 | 76676875000 | 783000 | 783000 | 784000 | 782000 | 1152 |
| 448 | 20240102 | 130700 | 75774713000 | 783000 | 782000 | 783000 | 782000 | 303 |
| 449 | 20240102 | 130600 | 75537597000 | 783000 | 782000 | 783000 | 782000 | 243 |
| 450 | 20240102 | 130500 | 75347377000 | 782000 | 782000 | 783000 | 781000 | 473 |
| 451 | 20240102 | 130400 | 74977478000 | 783000 | 783000 | 783000 | 782000 | 717 |
| 452 | 20240102 | 130300 | 74416276000 | 782000 | 783000 | 783000 | 782000 | 243 |
| 453 | 20240102 | 130200 | 74226149000 | 783000 | 782000 | 783000 | 782000 | 138 |
| 454 | 20240102 | 130100 | 74118109000 | 783000 | 783000 | 783000 | 782000 | 210 |
| 455 | 20240102 | 130000 | 73953783000 | 783000 | 782000 | 783000 | 782000 | 217 |
| 456 | 20240102 | 125900 | 73783923000 | 782000 | 782000 | 783000 | 782000 | 390 |
| 457 | 20240102 | 125800 | 73478870000 | 783000 | 782000 | 783000 | 781000 | 1154 |
| 458 | 20240102 | 125700 | 72576331000 | 782000 | 781000 | 782000 | 781000 | 1175 |
| 459 | 20240102 | 125600 | 71658158000 | 781000 | 780000 | 781000 | 780000 | 84 |
| 460 | 20240102 | 125500 | 71592570000 | 780000 | 781000 | 781000 | 780000 | 73 |
| 461 | 20240102 | 125400 | 71535569000 | 781000 | 781000 | 781000 | 780000 | 345 |
| 462 | 20240102 | 125300 | 71266394000 | 781000 | 781000 | 781000 | 780000 | 131 |
| 463 | 20240102 | 125200 | 71164103000 | 781000 | 781000 | 781000 | 780000 | 143 |
| 464 | 20240102 | 125100 | 71052481000 | 781000 | 781000 | 781000 | 780000 | 150 |
| 465 | 20240102 | 125000 | 70935396000 | 781000 | 781000 | 781000 | 780000 | 165 |
| 466 | 20240102 | 124900 | 70806557000 | 781000 | 781000 | 781000 | 780000 | 303 |
| 467 | 20240102 | 124800 | 70570095000 | 781000 | 781000 | 781000 | 780000 | 112 |
| 468 | 20240102 | 124700 | 70482633000 | 781000 | 780000 | 781000 | 780000 | 225 |
| 469 | 20240102 | 124600 | 70307014000 | 780000 | 781000 | 781000 | 780000 | 518 |
| 470 | 20240102 | 124500 | 69902861000 | 781000 | 781000 | 781000 | 780000 | 190 |
| 471 | 20240102 | 124400 | 69754540000 | 781000 | 781000 | 781000 | 780000 | 128 |
| 472 | 20240102 | 124300 | 69654586000 | 780000 | 781000 | 781000 | 780000 | 373 |
| 473 | 20240102 | 124200 | 69363408000 | 781000 | 780000 | 781000 | 779000 | 408 |
| 474 | 20240102 | 124100 | 69045126000 | 780000 | 780000 | 780000 | 779000 | 91 |
| 475 | 20240102 | 124000 | 68974164000 | 779000 | 779000 | 780000 | 779000 | 160 |
| 476 | 20240102 | 123900 | 68849481000 | 779000 | 780000 | 780000 | 779000 | 145 |
| 477 | 20240102 | 123800 | 68736489000 | 780000 | 780000 | 780000 | 779000 | 368 |
| 478 | 20240102 | 123700 | 68449460000 | 780000 | 779000 | 780000 | 778000 | 56 |
| 479 | 20240102 | 123600 | 68405812000 | 779000 | 779000 | 780000 | 779000 | 320 |
| 480 | 20240102 | 123500 | 68156494000 | 779000 | 780000 | 780000 | 779000 | 82 |
| 481 | 20240102 | 123400 | 68092574000 | 780000 | 780000 | 780000 | 779000 | 418 |
| 482 | 20240102 | 123300 | 67766847000 | 779000 | 780000 | 780000 | 779000 | 75 |
| 483 | 20240102 | 123200 | 67708361000 | 780000 | 780000 | 780000 | 779000 | 64 |
| 484 | 20240102 | 123100 | 67658446000 | 780000 | 780000 | 780000 | 779000 | 79 |
| 485 | 20240102 | 123000 | 67596837000 | 780000 | 778000 | 780000 | 778000 | 45 |
| 486 | 20240102 | 122900 | 67561755000 | 779000 | 780000 | 780000 | 779000 | 297 |
| 487 | 20240102 | 122800 | 67330314000 | 780000 | 780000 | 780000 | 779000 | 183 |
| 488 | 20240102 | 122700 | 67187638000 | 780000 | 780000 | 780000 | 779000 | 114 |
| 489 | 20240102 | 122600 | 67098725000 | 780000 | 780000 | 780000 | 779000 | 199 |
| 490 | 20240102 | 122500 | 66943550000 | 780000 | 780000 | 780000 | 779000 | 111 |
| 491 | 20240102 | 122400 | 66857013000 | 779000 | 780000 | 780000 | 779000 | 142 |
| 492 | 20240102 | 122300 | 66746257000 | 780000 | 780000 | 780000 | 779000 | 71 |
| 493 | 20240102 | 122200 | 66690890000 | 780000 | 780000 | 781000 | 779000 | 344 |
| 494 | 20240102 | 122100 | 66422549000 | 780000 | 780000 | 780000 | 779000 | 184 |
| 495 | 20240102 | 122000 | 66279036000 | 780000 | 780000 | 780000 | 779000 | 224 |
| 496 | 20240102 | 121900 | 66104345000 | 780000 | 779000 | 780000 | 779000 | 83 |
| 497 | 20240102 | 121800 | 66039621000 | 779000 | 780000 | 780000 | 779000 | 92 |
| 498 | 20240102 | 121700 | 65967886000 | 779000 | 780000 | 780000 | 779000 | 80 |
| 499 | 20240102 | 121600 | 65905497000 | 780000 | 779000 | 780000 | 779000 | 212 |
| 500 | 20240102 | 121500 | 65740284000 | 779000 | 780000 | 780000 | 779000 | 48 |
| 501 | 20240102 | 121400 | 65702847000 | 780000 | 780000 | 780000 | 779000 | 62 |
| 502 | 20240102 | 121300 | 65654499000 | 780000 | 780000 | 780000 | 779000 | 86 |
| 503 | 20240102 | 121200 | 65587457000 | 780000 | 780000 | 780000 | 779000 | 62 |
| 504 | 20240102 | 121100 | 65539115000 | 780000 | 780000 | 780000 | 779000 | 127 |
| 505 | 20240102 | 121000 | 65440115000 | 780000 | 778000 | 780000 | 778000 | 160 |
| 506 | 20240102 | 120900 | 65315478000 | 779000 | 778000 | 779000 | 778000 | 82 |
| 507 | 20240102 | 120800 | 65251636000 | 779000 | 779000 | 780000 | 778000 | 101 |
| 508 | 20240102 | 120700 | 65172927000 | 780000 | 779000 | 780000 | 778000 | 328 |
| 509 | 20240102 | 120600 | 64917404000 | 779000 | 780000 | 780000 | 779000 | 139 |
| 510 | 20240102 | 120500 | 64809073000 | 780000 | 780000 | 780000 | 779000 | 198 |
| 511 | 20240102 | 120400 | 64654759000 | 779000 | 780000 | 780000 | 779000 | 278 |
| 512 | 20240102 | 120300 | 64438132000 | 780000 | 780000 | 780000 | 779000 | 104 |
| 513 | 20240102 | 120200 | 64357036000 | 780000 | 780000 | 780000 | 779000 | 58 |
| 514 | 20240102 | 120100 | 64311810000 | 779000 | 780000 | 780000 | 779000 | 102 |
| 515 | 20240102 | 120000 | 64232266000 | 780000 | 778000 | 780000 | 778000 | 353 |
| 516 | 20240102 | 115900 | 63957339000 | 779000 | 779000 | 779000 | 778000 | 98 |
| 517 | 20240102 | 115800 | 63881017000 | 779000 | 778000 | 779000 | 778000 | 83 |
| 518 | 20240102 | 115700 | 63816389000 | 778000 | 779000 | 779000 | 778000 | 263 |
| 519 | 20240102 | 115600 | 63611702000 | 779000 | 779000 | 779000 | 778000 | 100 |
| 520 | 20240102 | 115500 | 63533858000 | 779000 | 779000 | 780000 | 778000 | 251 |
| 521 | 20240102 | 115400 | 63338308000 | 779000 | 780000 | 780000 | 779000 | 452 |
| 522 | 20240102 | 115300 | 62985813000 | 780000 | 780000 | 780000 | 779000 | 226 |
| 523 | 20240102 | 115200 | 62809608000 | 780000 | 779000 | 780000 | 779000 | 252 |
| 524 | 20240102 | 115100 | 62613226000 | 780000 | 779000 | 780000 | 779000 | 614 |
| 525 | 20240102 | 115000 | 62134884000 | 779000 | 780000 | 780000 | 779000 | 92 |
| 526 | 20240102 | 114900 | 62063142000 | 780000 | 780000 | 780000 | 779000 | 135 |
| 527 | 20240102 | 114800 | 61957873000 | 780000 | 780000 | 780000 | 779000 | 89 |
| 528 | 20240102 | 114700 | 61888464000 | 779000 | 779000 | 780000 | 779000 | 54 |
| 529 | 20240102 | 114600 | 61846364000 | 780000 | 780000 | 780000 | 779000 | 118 |
| 530 | 20240102 | 114500 | 61754336000 | 780000 | 780000 | 780000 | 779000 | 109 |
| 531 | 20240102 | 114400 | 61669387000 | 780000 | 779000 | 780000 | 779000 | 172 |
| 532 | 20240102 | 114300 | 61535282000 | 780000 | 779000 | 780000 | 779000 | 95 |
| 533 | 20240102 | 114200 | 61461210000 | 780000 | 780000 | 780000 | 779000 | 651 |
| 534 | 20240102 | 114100 | 60953900000 | 779000 | 780000 | 780000 | 779000 | 204 |
| 535 | 20240102 | 114000 | 60794897000 | 780000 | 779000 | 780000 | 779000 | 110 |
| 536 | 20240102 | 113900 | 60709154000 | 780000 | 781000 | 783000 | 779000 | 1467 |
| 537 | 20240102 | 113800 | 59563590000 | 782000 | 782000 | 782000 | 781000 | 303 |
| 538 | 20240102 | 113700 | 59326773000 | 781000 | 782000 | 782000 | 781000 | 226 |
| 539 | 20240102 | 113600 | 59150202000 | 782000 | 782000 | 782000 | 781000 | 232 |
| 540 | 20240102 | 113500 | 58968898000 | 781000 | 781000 | 782000 | 781000 | 266 |
| 541 | 20240102 | 113400 | 58760978000 | 782000 | 782000 | 782000 | 781000 | 62 |
| 542 | 20240102 | 113300 | 58712525000 | 781000 | 782000 | 782000 | 781000 | 136 |
| 543 | 20240102 | 113200 | 58606205000 | 782000 | 782000 | 783000 | 781000 | 739 |
| 544 | 20240102 | 113100 | 58028316000 | 783000 | 783000 | 783000 | 782000 | 161 |
| 545 | 20240102 | 113000 | 57902270000 | 783000 | 782000 | 783000 | 781000 | 475 |
| 546 | 20240102 | 112900 | 57530779000 | 783000 | 782000 | 783000 | 781000 | 542 |
| 547 | 20240102 | 112800 | 57106950000 | 781000 | 782000 | 782000 | 781000 | 444 |
| 548 | 20240102 | 112700 | 56759866000 | 782000 | 782000 | 782000 | 781000 | 520 |
| 549 | 20240102 | 112600 | 56353238000 | 782000 | 781000 | 782000 | 781000 | 98 |
| 550 | 20240102 | 112500 | 56276622000 | 782000 | 781000 | 782000 | 780000 | 599 |
| 551 | 20240102 | 112400 | 55808800000 | 781000 | 779000 | 781000 | 779000 | 4613 |
| 552 | 20240102 | 112300 | 52210386000 | 780000 | 779000 | 780000 | 779000 | 356 |
| 553 | 20240102 | 112200 | 51932782000 | 779000 | 780000 | 780000 | 779000 | 125 |
| 554 | 20240102 | 112100 | 51835297000 | 780000 | 779000 | 780000 | 779000 | 185 |
| 555 | 20240102 | 112000 | 51691034000 | 780000 | 780000 | 780000 | 779000 | 211 |
| 556 | 20240102 | 111900 | 51526569000 | 779000 | 779000 | 780000 | 779000 | 773 |
| 557 | 20240102 | 111800 | 50924263000 | 779000 | 780000 | 780000 | 779000 | 292 |
| 558 | 20240102 | 111700 | 50696556000 | 780000 | 780000 | 780000 | 779000 | 313 |
| 559 | 20240102 | 111600 | 50452453000 | 780000 | 778000 | 780000 | 778000 | 980 |
| 560 | 20240102 | 111500 | 49689026000 | 779000 | 779000 | 779000 | 778000 | 308 |
| 561 | 20240102 | 111400 | 49449125000 | 778000 | 779000 | 779000 | 778000 | 144 |
| 562 | 20240102 | 111300 | 49336992000 | 778000 | 779000 | 779000 | 778000 | 236 |
| 563 | 20240102 | 111200 | 49153279000 | 779000 | 779000 | 779000 | 778000 | 361 |
| 564 | 20240102 | 111100 | 48872135000 | 779000 | 779000 | 779000 | 778000 | 659 |
| 565 | 20240102 | 111000 | 48359322000 | 779000 | 779000 | 779000 | 778000 | 361 |
| 566 | 20240102 | 110900 | 48078239000 | 779000 | 779000 | 779000 | 778000 | 307 |
| 567 | 20240102 | 110800 | 47839094000 | 778000 | 779000 | 779000 | 778000 | 209 |
| 568 | 20240102 | 110700 | 47676290000 | 779000 | 779000 | 780000 | 778000 | 362 |
| 569 | 20240102 | 110600 | 47394277000 | 779000 | 779000 | 780000 | 779000 | 631 |
| 570 | 20240102 | 110500 | 46902641000 | 779000 | 777000 | 780000 | 777000 | 3382 |
| 571 | 20240102 | 110400 | 44269316000 | 778000 | 778000 | 778000 | 776000 | 915 |
| 572 | 20240102 | 110300 | 43558262000 | 778000 | 776000 | 778000 | 776000 | 1063 |
| 573 | 20240102 | 110200 | 42732201000 | 777000 | 777000 | 777000 | 776000 | 258 |
| 574 | 20240102 | 110100 | 42531807000 | 777000 | 776000 | 777000 | 775000 | 1023 |
| 575 | 20240102 | 110000 | 41737400000 | 776000 | 775000 | 776000 | 774000 | 744 |
| 576 | 20240102 | 105900 | 41160672000 | 775000 | 775000 | 775000 | 774000 | 229 |
| 577 | 20240102 | 105800 | 40983291000 | 774000 | 775000 | 775000 | 774000 | 292 |
| 578 | 20240102 | 105700 | 40757078000 | 775000 | 774000 | 775000 | 773000 | 360 |
| 579 | 20240102 | 105600 | 40478394000 | 774000 | 772000 | 774000 | 772000 | 171 |
| 580 | 20240102 | 105500 | 40346135000 | 773000 | 773000 | 773000 | 772000 | 183 |
| 581 | 20240102 | 105400 | 40204723000 | 773000 | 772000 | 773000 | 771000 | 286 |
| 582 | 20240102 | 105300 | 39983774000 | 773000 | 774000 | 774000 | 771000 | 224 |
| 583 | 20240102 | 105200 | 39810825000 | 773000 | 772000 | 774000 | 772000 | 263 |
| 584 | 20240102 | 105100 | 39607545000 | 773000 | 771000 | 773000 | 771000 | 304 |
| 585 | 20240102 | 105000 | 39372985000 | 771000 | 773000 | 774000 | 770000 | 1691 |
| 586 | 20240102 | 104900 | 38067730000 | 774000 | 774000 | 775000 | 773000 | 583 |
| 587 | 20240102 | 104800 | 37616650000 | 774000 | 773000 | 774000 | 773000 | 136 |
| 588 | 20240102 | 104700 | 37511428000 | 773000 | 773000 | 774000 | 773000 | 128 |
| 589 | 20240102 | 104600 | 37412404000 | 773000 | 773000 | 773000 | 772000 | 405 |
| 590 | 20240102 | 104500 | 37099447000 | 773000 | 772000 | 773000 | 772000 | 378 |
| 591 | 20240102 | 104400 | 36807360000 | 772000 | 775000 | 775000 | 772000 | 996 |
| 592 | 20240102 | 104300 | 36037120000 | 775000 | 774000 | 775000 | 773000 | 255 |
| 593 | 20240102 | 104200 | 35839728000 | 773000 | 776000 | 776000 | 773000 | 772 |
| 594 | 20240102 | 104100 | 35241968000 | 776000 | 776000 | 777000 | 776000 | 949 |
| 595 | 20240102 | 104000 | 34505358000 | 777000 | 776000 | 777000 | 775000 | 2619 |
| 596 | 20240102 | 103900 | 32473269000 | 776000 | 776000 | 777000 | 775000 | 1145 |
| 597 | 20240102 | 103800 | 31584625000 | 776000 | 777000 | 777000 | 775000 | 351 |
| 598 | 20240102 | 103700 | 31312184000 | 777000 | 777000 | 777000 | 776000 | 495 |
| 599 | 20240102 | 103600 | 30927864000 | 776000 | 776000 | 777000 | 776000 | 355 |
| 600 | 20240102 | 103500 | 30652336000 | 775000 | 776000 | 777000 | 775000 | 608 |
| 601 | 20240102 | 103400 | 30180911000 | 775000 | 776000 | 777000 | 775000 | 1555 |
| 602 | 20240102 | 103300 | 28974523000 | 776000 | 775000 | 776000 | 775000 | 292 |
| 603 | 20240102 | 103200 | 28747957000 | 776000 | 775000 | 776000 | 774000 | 315 |
| 604 | 20240102 | 103100 | 28503836000 | 775000 | 774000 | 775000 | 774000 | 405 |
| 605 | 20240102 | 103000 | 28190137000 | 773000 | 773000 | 774000 | 773000 | 337 |
| 606 | 20240102 | 102900 | 27929523000 | 774000 | 772000 | 774000 | 771000 | 485 |
| 607 | 20240102 | 102800 | 27554847000 | 772000 | 771000 | 773000 | 771000 | 415 |
| 608 | 20240102 | 102700 | 27234489000 | 771000 | 770000 | 772000 | 770000 | 409 |
| 609 | 20240102 | 102600 | 26919178000 | 771000 | 773000 | 773000 | 770000 | 668 |
| 610 | 20240102 | 102500 | 26403897000 | 772000 | 775000 | 775000 | 772000 | 767 |
| 611 | 20240102 | 102400 | 25810919000 | 775000 | 778000 | 779000 | 775000 | 1520 |
| 612 | 20240102 | 102300 | 24630182000 | 778000 | 779000 | 780000 | 777000 | 1562 |
| 613 | 20240102 | 102200 | 23413839000 | 778000 | 778000 | 779000 | 777000 | 1182 |
| 614 | 20240102 | 102100 | 22493805000 | 778000 | 775000 | 778000 | 775000 | 1504 |
| 615 | 20240102 | 102000 | 21325547000 | 776000 | 770000 | 776000 | 770000 | 3708 |
| 616 | 20240102 | 101900 | 18459959000 | 770000 | 771000 | 771000 | 770000 | 847 |
| 617 | 20240102 | 101800 | 17807359000 | 771000 | 770000 | 771000 | 769000 | 2876 |
| 618 | 20240102 | 101700 | 15592993000 | 769000 | 769000 | 770000 | 768000 | 1268 |
| 619 | 20240102 | 101600 | 14617862000 | 769000 | 766000 | 769000 | 766000 | 1718 |
| 620 | 20240102 | 101500 | 13299149000 | 767000 | 766000 | 767000 | 765000 | 590 |
| 621 | 20240102 | 101400 | 12847046000 | 766000 | 764000 | 766000 | 764000 | 319 |
| 622 | 20240102 | 101300 | 12602810000 | 765000 | 765000 | 766000 | 764000 | 340 |
| 623 | 20240102 | 101200 | 12342719000 | 765000 | 764000 | 765000 | 764000 | 789 |
| 624 | 20240102 | 101100 | 11739619000 | 764000 | 766000 | 767000 | 763000 | 1633 |
| 625 | 20240102 | 101000 | 10490194000 | 766000 | 765000 | 766000 | 764000 | 1258 |
| 626 | 20240102 | 100900 | 9527948000 | 764000 | 762000 | 765000 | 761000 | 1362 |
| 627 | 20240102 | 100800 | 8488551000 | 761000 | 761000 | 762000 | 760000 | 801 |
| 628 | 20240102 | 100700 | 7879329000 | 761000 | 759000 | 761000 | 758000 | 1724 |
| 629 | 20240102 | 100600 | 6569440000 | 758000 | 758000 | 759000 | 757000 | 618 |
| 630 | 20240102 | 100500 | 6100762000 | 758000 | 760000 | 760000 | 758000 | 485 |
| 631 | 20240102 | 100400 | 5733005000 | 760000 | 759000 | 762000 | 758000 | 1767 |
| 632 | 20240102 | 100300 | 4390354000 | 759000 | 756000 | 759000 | 756000 | 874 |
| 633 | 20240102 | 100200 | 3728369000 | 757000 | 758000 | 758000 | 756000 | 654 |
| 634 | 20240102 | 100100 | 3233396000 | 758000 | 759000 | 760000 | 758000 | 642 |
| 635 | 20240102 | 100000 | 2746337000 | 759000 | 760000 | 761000 | 758000 | 3497 |