31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 3 | 20240104 | 184500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240104 | 184400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240104 | 184300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240104 | 184200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240104 | 184100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240104 | 184000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240104 | 183900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240104 | 183800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240104 | 183700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240104 | 183600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240104 | 183500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240104 | 183400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240104 | 183300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240104 | 183200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240104 | 183100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240104 | 183000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240104 | 182900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240104 | 182800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240104 | 182700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240104 | 182600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240104 | 182500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240104 | 182400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240104 | 182300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240104 | 182200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240104 | 182100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240104 | 182000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240104 | 181900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240104 | 181800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240104 | 181700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240104 | 181600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 33 | 20240104 | 181500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240104 | 181400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240104 | 181300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240104 | 181200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240104 | 181100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240104 | 181000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240104 | 180900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240104 | 180800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240104 | 180700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240104 | 180600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240104 | 180500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240104 | 180400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240104 | 180300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240104 | 180200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240104 | 180100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240104 | 180000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240104 | 175900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240104 | 175800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240104 | 175700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240104 | 175600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240104 | 175500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240104 | 175400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240104 | 175300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240104 | 175200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240104 | 175100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240104 | 175000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240104 | 174900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240104 | 174800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240104 | 174700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240104 | 174600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 63 | 20240104 | 174500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240104 | 174400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240104 | 174300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240104 | 174200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240104 | 174100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240104 | 174000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240104 | 173900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240104 | 173800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240104 | 173700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240104 | 173600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240104 | 173500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240104 | 173400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240104 | 173300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240104 | 173200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240104 | 173100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240104 | 173000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240104 | 172900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240104 | 172800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240104 | 172700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240104 | 172600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240104 | 172500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240104 | 172400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240104 | 172300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240104 | 172200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240104 | 172100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240104 | 172000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240104 | 171900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240104 | 171800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240104 | 171700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240104 | 171600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 93 | 20240104 | 171500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240104 | 171400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240104 | 171300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240104 | 171200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240104 | 171100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240104 | 171000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240104 | 170900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240104 | 170800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240104 | 170700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240104 | 170600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240104 | 170500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240104 | 170400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240104 | 170300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240104 | 170200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240104 | 170100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240104 | 170000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240104 | 165900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240104 | 165800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240104 | 165700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240104 | 165600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240104 | 165500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240104 | 165400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240104 | 165300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240104 | 165200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240104 | 165100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240104 | 165000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240104 | 164900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240104 | 164800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240104 | 164700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240104 | 164600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 123 | 20240104 | 164500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240104 | 164400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240104 | 164300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240104 | 164200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240104 | 164100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240104 | 164000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240104 | 163900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240104 | 163800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240104 | 163700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240104 | 163600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240104 | 163500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240104 | 163400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240104 | 163300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240104 | 163200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240104 | 163100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240104 | 163000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240104 | 162900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240104 | 162800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240104 | 162700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240104 | 162600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240104 | 162500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240104 | 162400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240104 | 162300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240104 | 162200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240104 | 162100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240104 | 162000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240104 | 161900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240104 | 161800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240104 | 161700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240104 | 161600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 153 | 20240104 | 161500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240104 | 161400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240104 | 161300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240104 | 161200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240104 | 161100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240104 | 161000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240104 | 160900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240104 | 160800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240104 | 160700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240104 | 160600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240104 | 160500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240104 | 160400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240104 | 160300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240104 | 160200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240104 | 160100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240104 | 160000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240104 | 155900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240104 | 155800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240104 | 155700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240104 | 155600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240104 | 155500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240104 | 155400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240104 | 155300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240104 | 155200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240104 | 155100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240104 | 155000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240104 | 154900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240104 | 154800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240104 | 154700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240104 | 154600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 183 | 20240104 | 154500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240104 | 154400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240104 | 154300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240104 | 154200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20240104 | 154100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20240104 | 154000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20240104 | 153900 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20240104 | 153800 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20240104 | 153700 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20240104 | 153600 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20240104 | 153500 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20240104 | 153400 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20240104 | 153300 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20240104 | 153200 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20240104 | 153100 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20240104 | 153000 | 4611180350 | 33450 | 33450 | 33450 | 33450 | 6010 |
| 199 | 20240104 | 152900 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20240104 | 152800 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20240104 | 152700 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20240104 | 152600 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20240104 | 152500 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20240104 | 152400 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20240104 | 152300 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20240104 | 152200 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20240104 | 152100 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20240104 | 152000 | 4410145850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20240104 | 151900 | 4410145850 | 33500 | 33500 | 33600 | 33450 | 477 |
| 210 | 20240104 | 151800 | 4394148600 | 33500 | 33550 | 33600 | 33500 | 954 |
| 211 | 20240104 | 151700 | 4362165350 | 33550 | 33550 | 33600 | 33550 | 353 |
| 212 | 20240104 | 151600 | 4350321900 | 33600 | 33550 | 33600 | 33550 | 210 |
| 213 | 20240104 | 151500 | 4343271500 | 33550 | 33550 | 33650 | 33550 | 175 |
| 214 | 20240104 | 151400 | 4337396000 | 33600 | 33550 | 33600 | 33550 | 127 |
| 215 | 20240104 | 151300 | 4333132550 | 33550 | 33550 | 33600 | 33550 | 283 |
| 216 | 20240104 | 151200 | 4323630750 | 33550 | 33550 | 33650 | 33500 | 141 |
| 217 | 20240104 | 151100 | 4318899700 | 33550 | 33550 | 33600 | 33550 | 124 |
| 218 | 20240104 | 151000 | 4314736400 | 33550 | 33650 | 33650 | 33550 | 211 |
| 219 | 20240104 | 150900 | 4307650550 | 33600 | 33550 | 33650 | 33550 | 269 |
| 220 | 20240104 | 150800 | 4298613850 | 33600 | 33550 | 33600 | 33550 | 68 |
| 221 | 20240104 | 150700 | 4296331900 | 33550 | 33550 | 33600 | 33550 | 117 |
| 222 | 20240104 | 150600 | 4292406050 | 33550 | 33550 | 33600 | 33550 | 74 |
| 223 | 20240104 | 150500 | 4289922750 | 33500 | 33500 | 33600 | 33500 | 498 |
| 224 | 20240104 | 150400 | 4273209850 | 33500 | 33500 | 33550 | 33500 | 149 |
| 225 | 20240104 | 150300 | 4268216500 | 33550 | 33550 | 33600 | 33500 | 365 |
| 226 | 20240104 | 150200 | 4255971900 | 33550 | 33550 | 33600 | 33500 | 263 |
| 227 | 20240104 | 150100 | 4247148600 | 33550 | 33550 | 33600 | 33550 | 114 |
| 228 | 20240104 | 150000 | 4243323750 | 33550 | 33650 | 33650 | 33550 | 225 |
| 229 | 20240104 | 145900 | 4235762400 | 33600 | 33600 | 33650 | 33600 | 156 |
| 230 | 20240104 | 145800 | 4230515650 | 33600 | 33550 | 33650 | 33550 | 226 |
| 231 | 20240104 | 145700 | 4222917950 | 33650 | 33500 | 33650 | 33500 | 185 |
| 232 | 20240104 | 145600 | 4216707050 | 33650 | 33550 | 33650 | 33500 | 291 |
| 233 | 20240104 | 145500 | 4206942950 | 33550 | 33600 | 33650 | 33550 | 315 |
| 234 | 20240104 | 145400 | 4196353250 | 33650 | 33650 | 33650 | 33600 | 156 |
| 235 | 20240104 | 145300 | 4191107700 | 33600 | 33600 | 33650 | 33550 | 186 |
| 236 | 20240104 | 145200 | 4184854250 | 33600 | 33600 | 33600 | 33500 | 222 |
| 237 | 20240104 | 145100 | 4177398500 | 33600 | 33550 | 33600 | 33500 | 297 |
| 238 | 20240104 | 145000 | 4167433150 | 33550 | 33550 | 33550 | 33550 | 104 |
| 239 | 20240104 | 144900 | 4163943950 | 33600 | 33600 | 33600 | 33550 | 552 |
| 240 | 20240104 | 144800 | 4145400250 | 33600 | 33600 | 33650 | 33600 | 109 |
| 241 | 20240104 | 144700 | 4141736600 | 33600 | 33500 | 33600 | 33500 | 494 |
| 242 | 20240104 | 144600 | 4125150350 | 33500 | 33600 | 33600 | 33500 | 136 |
| 243 | 20240104 | 144500 | 4120592050 | 33550 | 33550 | 33550 | 33500 | 104 |
| 244 | 20240104 | 144400 | 4117103650 | 33550 | 33550 | 33550 | 33500 | 119 |
| 245 | 20240104 | 144300 | 4113113300 | 33550 | 33550 | 33550 | 33500 | 93 |
| 246 | 20240104 | 144200 | 4109995100 | 33500 | 33550 | 33600 | 33500 | 290 |
| 247 | 20240104 | 144100 | 4100263550 | 33550 | 33550 | 33550 | 33500 | 191 |
| 248 | 20240104 | 144000 | 4093859200 | 33500 | 33600 | 33600 | 33500 | 152 |
| 249 | 20240104 | 143900 | 4088759800 | 33600 | 33500 | 33600 | 33500 | 112 |
| 250 | 20240104 | 143800 | 4085002550 | 33500 | 33600 | 33650 | 33500 | 453 |
| 251 | 20240104 | 143700 | 4069779900 | 33600 | 33500 | 33700 | 33500 | 823 |
| 252 | 20240104 | 143600 | 4042088350 | 33500 | 33500 | 33500 | 33500 | 96 |
| 253 | 20240104 | 143500 | 4038872350 | 33500 | 33500 | 33550 | 33450 | 116 |
| 254 | 20240104 | 143400 | 4034988950 | 33600 | 33500 | 33600 | 33450 | 254 |
| 255 | 20240104 | 143300 | 4026476850 | 33500 | 33500 | 33550 | 33500 | 128 |
| 256 | 20240104 | 143200 | 4022185100 | 33550 | 33500 | 33600 | 33500 | 127 |
| 257 | 20240104 | 143100 | 4017923700 | 33550 | 33500 | 33600 | 33500 | 126 |
| 258 | 20240104 | 143000 | 4013698150 | 33600 | 33550 | 33650 | 33450 | 478 |
| 259 | 20240104 | 142900 | 3997639000 | 33550 | 33450 | 33600 | 33450 | 576 |
| 260 | 20240104 | 142800 | 3978329700 | 33450 | 33450 | 33500 | 33450 | 114 |
| 261 | 20240104 | 142700 | 3974516100 | 33450 | 33450 | 33450 | 33400 | 229 |
| 262 | 20240104 | 142600 | 3966857050 | 33450 | 33500 | 33500 | 33450 | 78 |
| 263 | 20240104 | 142500 | 3964246950 | 33500 | 33450 | 33500 | 33450 | 94 |
| 264 | 20240104 | 142400 | 3961099550 | 33450 | 33500 | 33550 | 33400 | 349 |
| 265 | 20240104 | 142300 | 3949430800 | 33550 | 33400 | 33550 | 33400 | 280 |
| 266 | 20240104 | 142200 | 3940052000 | 33400 | 33450 | 33500 | 33400 | 228 |
| 267 | 20240104 | 142100 | 3932419600 | 33450 | 33450 | 33500 | 33400 | 153 |
| 268 | 20240104 | 142000 | 3927302250 | 33450 | 33450 | 33500 | 33450 | 109 |
| 269 | 20240104 | 141900 | 3923654700 | 33450 | 33450 | 33500 | 33450 | 239 |
| 270 | 20240104 | 141800 | 3915652750 | 33450 | 33450 | 33500 | 33450 | 104 |
| 271 | 20240104 | 141700 | 3912172450 | 33450 | 33400 | 33500 | 33400 | 158 |
| 272 | 20240104 | 141600 | 3906884650 | 33450 | 33400 | 33500 | 33400 | 129 |
| 273 | 20240104 | 141500 | 3902570250 | 33400 | 33400 | 33450 | 33400 | 212 |
| 274 | 20240104 | 141400 | 3895480400 | 33400 | 33400 | 33450 | 33350 | 218 |
| 275 | 20240104 | 141300 | 3888201150 | 33400 | 33400 | 33450 | 33350 | 170 |
| 276 | 20240104 | 141200 | 3882523600 | 33350 | 33450 | 33500 | 33350 | 893 |
| 277 | 20240104 | 141100 | 3852688100 | 33450 | 33400 | 33500 | 33400 | 255 |
| 278 | 20240104 | 141000 | 3844160100 | 33400 | 33400 | 33450 | 33400 | 96 |
| 279 | 20240104 | 140900 | 3840952250 | 33450 | 33400 | 33450 | 33400 | 438 |
| 280 | 20240104 | 140800 | 3826316550 | 33400 | 33450 | 33500 | 33400 | 143 |
| 281 | 20240104 | 140700 | 3821535100 | 33500 | 33400 | 33500 | 33400 | 152 |
| 282 | 20240104 | 140600 | 3816449450 | 33400 | 33450 | 33450 | 33400 | 92 |
| 283 | 20240104 | 140500 | 3813374350 | 33450 | 33450 | 33450 | 33400 | 80 |
| 284 | 20240104 | 140400 | 3810698450 | 33450 | 33500 | 33500 | 33400 | 258 |
| 285 | 20240104 | 140300 | 3802070350 | 33400 | 33450 | 33500 | 33400 | 204 |
| 286 | 20240104 | 140200 | 3795243700 | 33450 | 33450 | 33500 | 33450 | 135 |
| 287 | 20240104 | 140100 | 3790724600 | 33500 | 33500 | 33550 | 33450 | 655 |
| 288 | 20240104 | 140000 | 3768755450 | 33450 | 33450 | 33450 | 33400 | 251 |
| 289 | 20240104 | 135900 | 3760362450 | 33450 | 33450 | 33500 | 33450 | 207 |
| 290 | 20240104 | 135800 | 3753431600 | 33450 | 33500 | 33550 | 33450 | 506 |
| 291 | 20240104 | 135700 | 3736490200 | 33500 | 33450 | 33550 | 33450 | 254 |
| 292 | 20240104 | 135600 | 3727981700 | 33500 | 33450 | 33500 | 33450 | 277 |
| 293 | 20240104 | 135500 | 3718707250 | 33450 | 33450 | 33550 | 33450 | 223 |
| 294 | 20240104 | 135400 | 3711232300 | 33500 | 33400 | 33500 | 33400 | 282 |
| 295 | 20240104 | 135300 | 3701797200 | 33400 | 33400 | 33500 | 33400 | 255 |
| 296 | 20240104 | 135200 | 3693269400 | 33400 | 33450 | 33450 | 33400 | 155 |
| 297 | 20240104 | 135100 | 3688086300 | 33450 | 33400 | 33450 | 33400 | 96 |
| 298 | 20240104 | 135000 | 3684875450 | 33400 | 33450 | 33500 | 33400 | 98 |
| 299 | 20240104 | 134900 | 3681600300 | 33450 | 33500 | 33500 | 33400 | 146 |
| 300 | 20240104 | 134800 | 3676714250 | 33450 | 33400 | 33500 | 33400 | 98 |
| 301 | 20240104 | 134700 | 3673437550 | 33400 | 33450 | 33550 | 33400 | 257 |
| 302 | 20240104 | 134600 | 3664832150 | 33450 | 33450 | 33500 | 33450 | 146 |
| 303 | 20240104 | 134500 | 3659946950 | 33450 | 33550 | 33550 | 33400 | 247 |
| 304 | 20240104 | 134400 | 3651672800 | 33500 | 33450 | 33500 | 33400 | 75 |
| 305 | 20240104 | 134300 | 3649164900 | 33550 | 33450 | 33550 | 33400 | 147 |
| 306 | 20240104 | 134200 | 3644245350 | 33500 | 33400 | 33500 | 33400 | 356 |
| 307 | 20240104 | 134100 | 3632337050 | 33400 | 33400 | 33400 | 33400 | 76 |
| 308 | 20240104 | 134000 | 3629798650 | 33400 | 33400 | 33450 | 33350 | 78 |
| 309 | 20240104 | 133900 | 3627195050 | 33400 | 33450 | 33450 | 33400 | 140 |
| 310 | 20240104 | 133800 | 3622516100 | 33400 | 33350 | 33450 | 33350 | 401 |
| 311 | 20240104 | 133700 | 3609128250 | 33450 | 33450 | 33500 | 33400 | 274 |
| 312 | 20240104 | 133600 | 3599966800 | 33450 | 33400 | 33450 | 33400 | 85 |
| 313 | 20240104 | 133500 | 3597126200 | 33400 | 33450 | 33450 | 33400 | 78 |
| 314 | 20240104 | 133400 | 3594518200 | 33450 | 33400 | 33450 | 33350 | 164 |
| 315 | 20240104 | 133300 | 3589040750 | 33400 | 33400 | 33450 | 33400 | 85 |
| 316 | 20240104 | 133200 | 3586201450 | 33450 | 33400 | 33500 | 33350 | 305 |
| 317 | 20240104 | 133100 | 3576004050 | 33400 | 33400 | 33400 | 33350 | 115 |
| 318 | 20240104 | 133000 | 3572163500 | 33400 | 33450 | 33450 | 33350 | 190 |
| 319 | 20240104 | 132900 | 3565818150 | 33450 | 33450 | 33500 | 33400 | 295 |
| 320 | 20240104 | 132800 | 3555955450 | 33450 | 33400 | 33500 | 33350 | 188 |
| 321 | 20240104 | 132700 | 3549668600 | 33350 | 33450 | 33500 | 33350 | 199 |
| 322 | 20240104 | 132600 | 3543017350 | 33450 | 33350 | 33500 | 33350 | 175 |
| 323 | 20240104 | 132500 | 3537163800 | 33350 | 33500 | 33500 | 33350 | 96 |
| 324 | 20240104 | 132400 | 3533956500 | 33450 | 33400 | 33500 | 33350 | 169 |
| 325 | 20240104 | 132300 | 3528304550 | 33400 | 33450 | 33550 | 33400 | 126 |
| 326 | 20240104 | 132200 | 3524092900 | 33400 | 33400 | 33450 | 33350 | 123 |
| 327 | 20240104 | 132100 | 3519983350 | 33350 | 33400 | 33400 | 33350 | 92 |
| 328 | 20240104 | 132000 | 3516911250 | 33400 | 33400 | 33450 | 33350 | 247 |
| 329 | 20240104 | 131900 | 3508662450 | 33400 | 33400 | 33450 | 33400 | 160 |
| 330 | 20240104 | 131800 | 3503315200 | 33400 | 33400 | 33450 | 33350 | 238 |
| 331 | 20240104 | 131700 | 3495368600 | 33350 | 33450 | 33500 | 33350 | 1151 |
| 332 | 20240104 | 131600 | 3456953850 | 33450 | 33450 | 33450 | 33400 | 719 |
| 333 | 20240104 | 131500 | 3432928450 | 33450 | 33500 | 33500 | 33450 | 98 |
| 334 | 20240104 | 131400 | 3429647450 | 33500 | 33450 | 33550 | 33450 | 122 |
| 335 | 20240104 | 131300 | 3425559250 | 33450 | 33600 | 33600 | 33450 | 167 |
| 336 | 20240104 | 131200 | 3419965450 | 33550 | 33550 | 33550 | 33400 | 353 |
| 337 | 20240104 | 131100 | 3408152800 | 33500 | 33500 | 33600 | 33400 | 96 |
| 338 | 20240104 | 131000 | 3404939300 | 33450 | 33400 | 33600 | 33400 | 159 |
| 339 | 20240104 | 130900 | 3399619050 | 33500 | 33500 | 33600 | 33400 | 170 |
| 340 | 20240104 | 130800 | 3393929850 | 33400 | 33400 | 33450 | 33400 | 256 |
| 341 | 20240104 | 130700 | 3385371900 | 33400 | 33450 | 33500 | 33400 | 176 |
| 342 | 20240104 | 130600 | 3379483650 | 33450 | 33400 | 33450 | 33400 | 76 |
| 343 | 20240104 | 130500 | 3376943600 | 33400 | 33450 | 33450 | 33400 | 91 |
| 344 | 20240104 | 130400 | 3373900450 | 33450 | 33400 | 33500 | 33400 | 221 |
| 345 | 20240104 | 130300 | 3366507600 | 33400 | 33450 | 33450 | 33400 | 129 |
| 346 | 20240104 | 130200 | 3362194000 | 33450 | 33450 | 33500 | 33450 | 228 |
| 347 | 20240104 | 130100 | 3354560550 | 33450 | 33450 | 33450 | 33450 | 190 |
| 348 | 20240104 | 130000 | 3348205050 | 33450 | 33450 | 33500 | 33400 | 146 |
| 349 | 20240104 | 125900 | 3343323350 | 33450 | 33450 | 33500 | 33400 | 139 |
| 350 | 20240104 | 125800 | 3338670450 | 33450 | 33450 | 33500 | 33450 | 184 |
| 351 | 20240104 | 125700 | 3332511350 | 33450 | 33450 | 33500 | 33450 | 142 |
| 352 | 20240104 | 125600 | 3327757800 | 33450 | 33400 | 33500 | 33400 | 101 |
| 353 | 20240104 | 125500 | 3324380850 | 33400 | 33500 | 33500 | 33400 | 154 |
| 354 | 20240104 | 125400 | 3319231600 | 33500 | 33450 | 33550 | 33450 | 167 |
| 355 | 20240104 | 125300 | 3313636450 | 33450 | 33450 | 33500 | 33450 | 102 |
| 356 | 20240104 | 125200 | 3310224350 | 33450 | 33450 | 33550 | 33400 | 356 |
| 357 | 20240104 | 125100 | 3298307950 | 33450 | 33450 | 33450 | 33400 | 189 |
| 358 | 20240104 | 125000 | 3291990000 | 33450 | 33450 | 33500 | 33450 | 116 |
| 359 | 20240104 | 124900 | 3288104550 | 33400 | 33450 | 33500 | 33400 | 270 |
| 360 | 20240104 | 124800 | 3279073100 | 33450 | 33450 | 33450 | 33400 | 135 |
| 361 | 20240104 | 124700 | 3274558350 | 33450 | 33450 | 33500 | 33450 | 89 |
| 362 | 20240104 | 124600 | 3271578550 | 33450 | 33450 | 33500 | 33400 | 109 |
| 363 | 20240104 | 124500 | 3267932750 | 33450 | 33500 | 33500 | 33400 | 202 |
| 364 | 20240104 | 124400 | 3261175900 | 33500 | 33450 | 33550 | 33400 | 93 |
| 365 | 20240104 | 124300 | 3258063300 | 33400 | 33450 | 33500 | 33400 | 161 |
| 366 | 20240104 | 124200 | 3252681450 | 33500 | 33450 | 33500 | 33400 | 223 |
| 367 | 20240104 | 124100 | 3245211900 | 33400 | 33400 | 33450 | 33400 | 148 |
| 368 | 20240104 | 124000 | 3240264650 | 33400 | 33450 | 33500 | 33400 | 285 |
| 369 | 20240104 | 123900 | 3230731850 | 33450 | 33450 | 33500 | 33450 | 113 |
| 370 | 20240104 | 123800 | 3226949250 | 33450 | 33450 | 33550 | 33400 | 233 |
| 371 | 20240104 | 123700 | 3219145350 | 33450 | 33450 | 33500 | 33400 | 71 |
| 372 | 20240104 | 123600 | 3216770400 | 33450 | 33450 | 33500 | 33450 | 184 |
| 373 | 20240104 | 123500 | 3210611700 | 33450 | 33500 | 33500 | 33450 | 76 |
| 374 | 20240104 | 123400 | 3208068550 | 33500 | 33450 | 33500 | 33450 | 171 |
| 375 | 20240104 | 123300 | 3202342250 | 33450 | 33450 | 33450 | 33450 | 71 |
| 376 | 20240104 | 123200 | 3199967300 | 33450 | 33450 | 33500 | 33450 | 272 |
| 377 | 20240104 | 123100 | 3190861250 | 33450 | 33500 | 33550 | 33450 | 116 |
| 378 | 20240104 | 123000 | 3186979500 | 33450 | 33500 | 33500 | 33450 | 121 |
| 379 | 20240104 | 122900 | 3182926400 | 33500 | 33500 | 33550 | 33500 | 147 |
| 380 | 20240104 | 122800 | 3177999150 | 33500 | 33450 | 33500 | 33450 | 202 |
| 381 | 20240104 | 122700 | 3171237200 | 33450 | 33450 | 33500 | 33450 | 109 |
| 382 | 20240104 | 122600 | 3167591100 | 33400 | 33450 | 33450 | 33400 | 166 |
| 383 | 20240104 | 122500 | 3162042200 | 33500 | 33450 | 33500 | 33450 | 182 |
| 384 | 20240104 | 122400 | 3155949950 | 33450 | 33500 | 33550 | 33450 | 268 |
| 385 | 20240104 | 122300 | 3146974200 | 33500 | 33450 | 33500 | 33350 | 195 |
| 386 | 20240104 | 122200 | 3140449550 | 33400 | 33450 | 33450 | 33350 | 158 |
| 387 | 20240104 | 122100 | 3135169650 | 33400 | 33450 | 33450 | 33400 | 202 |
| 388 | 20240104 | 122000 | 3128417350 | 33450 | 33450 | 33550 | 33400 | 382 |
| 389 | 20240104 | 121900 | 3115631800 | 33450 | 33400 | 33500 | 33400 | 445 |
| 390 | 20240104 | 121800 | 3100745600 | 33450 | 33450 | 33450 | 33450 | 99 |
| 391 | 20240104 | 121700 | 3097434050 | 33450 | 33450 | 33450 | 33400 | 127 |
| 392 | 20240104 | 121600 | 3093187800 | 33450 | 33400 | 33450 | 33350 | 129 |
| 393 | 20240104 | 121500 | 3088876650 | 33400 | 33400 | 33400 | 33350 | 170 |
| 394 | 20240104 | 121400 | 3083201550 | 33450 | 33400 | 33450 | 33400 | 85 |
| 395 | 20240104 | 121300 | 3080359800 | 33400 | 33400 | 33400 | 33350 | 178 |
| 396 | 20240104 | 121200 | 3074417150 | 33400 | 33450 | 33450 | 33350 | 161 |
| 397 | 20240104 | 121100 | 3069037550 | 33450 | 33350 | 33550 | 33350 | 655 |
| 398 | 20240104 | 121000 | 3047131800 | 33350 | 33400 | 33450 | 33350 | 100 |
| 399 | 20240104 | 120900 | 3043794000 | 33450 | 33400 | 33450 | 33350 | 156 |
| 400 | 20240104 | 120800 | 3038581600 | 33400 | 33400 | 33550 | 33350 | 773 |
| 401 | 20240104 | 120700 | 3012693500 | 33400 | 33400 | 33400 | 33350 | 119 |
| 402 | 20240104 | 120600 | 3008721050 | 33400 | 33400 | 33400 | 33350 | 173 |
| 403 | 20240104 | 120500 | 3002945450 | 33400 | 33350 | 33400 | 33350 | 186 |
| 404 | 20240104 | 120400 | 2996736800 | 33350 | 33400 | 33450 | 33350 | 595 |
| 405 | 20240104 | 120300 | 2976864900 | 33400 | 33400 | 33400 | 33350 | 160 |
| 406 | 20240104 | 120200 | 2971522350 | 33350 | 33400 | 33400 | 33350 | 117 |
| 407 | 20240104 | 120100 | 2967615750 | 33400 | 33350 | 33450 | 33350 | 169 |
| 408 | 20240104 | 120000 | 2961970600 | 33350 | 33450 | 33450 | 33350 | 193 |
| 409 | 20240104 | 115900 | 2955525350 | 33450 | 33350 | 33450 | 33350 | 119 |
| 410 | 20240104 | 115800 | 2951549150 | 33350 | 33450 | 33450 | 33350 | 215 |
| 411 | 20240104 | 115700 | 2944369450 | 33450 | 33400 | 33500 | 33400 | 125 |
| 412 | 20240104 | 115600 | 2940190200 | 33350 | 33400 | 33500 | 33350 | 308 |
| 413 | 20240104 | 115500 | 2929895350 | 33400 | 33350 | 33500 | 33350 | 128 |
| 414 | 20240104 | 115400 | 2925623150 | 33350 | 33400 | 33450 | 33350 | 158 |
| 415 | 20240104 | 115300 | 2920346000 | 33400 | 33350 | 33400 | 33350 | 112 |
| 416 | 20240104 | 115200 | 2916607550 | 33350 | 33400 | 33400 | 33350 | 113 |
| 417 | 20240104 | 115100 | 2912835400 | 33400 | 33350 | 33400 | 33350 | 203 |
| 418 | 20240104 | 115000 | 2906060350 | 33350 | 33350 | 33350 | 33350 | 67 |
| 419 | 20240104 | 114900 | 2903825900 | 33350 | 33350 | 33400 | 33350 | 284 |
| 420 | 20240104 | 114800 | 2894347400 | 33350 | 33350 | 33400 | 33350 | 107 |
| 421 | 20240104 | 114700 | 2890777600 | 33400 | 33350 | 33400 | 33350 | 160 |
| 422 | 20240104 | 114600 | 2885436400 | 33400 | 33350 | 33400 | 33350 | 174 |
| 423 | 20240104 | 114500 | 2879628950 | 33350 | 33350 | 33400 | 33350 | 211 |
| 424 | 20240104 | 114400 | 2872584950 | 33350 | 33350 | 33400 | 33350 | 144 |
| 425 | 20240104 | 114300 | 2867779550 | 33350 | 33350 | 33400 | 33350 | 276 |
| 426 | 20240104 | 114200 | 2858566300 | 33350 | 33350 | 33400 | 33350 | 128 |
| 427 | 20240104 | 114100 | 2854297300 | 33350 | 33350 | 33400 | 33350 | 206 |
| 428 | 20240104 | 114000 | 2847420450 | 33350 | 33350 | 33350 | 33350 | 128 |
| 429 | 20240104 | 113900 | 2843151650 | 33350 | 33350 | 33400 | 33350 | 436 |
| 430 | 20240104 | 113800 | 2828603850 | 33350 | 33400 | 33450 | 33350 | 117 |
| 431 | 20240104 | 113700 | 2824697900 | 33400 | 33400 | 33450 | 33400 | 124 |
| 432 | 20240104 | 113600 | 2820551500 | 33400 | 33450 | 33500 | 33400 | 169 |
| 433 | 20240104 | 113500 | 2814901950 | 33400 | 33350 | 33450 | 33350 | 224 |
| 434 | 20240104 | 113400 | 2807422950 | 33350 | 33350 | 33400 | 33350 | 265 |
| 435 | 20240104 | 113300 | 2798582450 | 33350 | 33400 | 33400 | 33350 | 139 |
| 436 | 20240104 | 113200 | 2793941750 | 33400 | 33400 | 33500 | 33350 | 93 |
| 437 | 20240104 | 113100 | 2790836700 | 33400 | 33350 | 33450 | 33350 | 160 |
| 438 | 20240104 | 113000 | 2785491150 | 33350 | 33350 | 33400 | 33350 | 224 |
| 439 | 20240104 | 112900 | 2778016500 | 33350 | 33400 | 33450 | 33350 | 406 |
| 440 | 20240104 | 112800 | 2764456150 | 33400 | 33400 | 33450 | 33400 | 81 |
| 441 | 20240104 | 112700 | 2761750650 | 33400 | 33450 | 33500 | 33400 | 191 |
| 442 | 20240104 | 112600 | 2755362400 | 33450 | 33400 | 33450 | 33350 | 410 |
| 443 | 20240104 | 112500 | 2741669800 | 33400 | 33400 | 33450 | 33400 | 159 |
| 444 | 20240104 | 112400 | 2736354950 | 33400 | 33400 | 33450 | 33400 | 219 |
| 445 | 20240104 | 112300 | 2729037300 | 33400 | 33400 | 33450 | 33400 | 167 |
| 446 | 20240104 | 112200 | 2723455800 | 33400 | 33400 | 33400 | 33400 | 80 |
| 447 | 20240104 | 112100 | 2720783800 | 33400 | 33450 | 33500 | 33400 | 287 |
| 448 | 20240104 | 112000 | 2711184550 | 33450 | 33400 | 33450 | 33400 | 226 |
| 449 | 20240104 | 111900 | 2703630300 | 33400 | 33400 | 33450 | 33400 | 240 |
| 450 | 20240104 | 111800 | 2695607750 | 33400 | 33400 | 33450 | 33400 | 175 |
| 451 | 20240104 | 111700 | 2689761450 | 33450 | 33450 | 33500 | 33400 | 185 |
| 452 | 20240104 | 111600 | 2683569650 | 33450 | 33400 | 33450 | 33400 | 348 |
| 453 | 20240104 | 111500 | 2671937500 | 33400 | 33400 | 33450 | 33400 | 123 |
| 454 | 20240104 | 111400 | 2667828850 | 33400 | 33350 | 33450 | 33350 | 73 |
| 455 | 20240104 | 111300 | 2665391750 | 33350 | 33400 | 33450 | 33350 | 252 |
| 456 | 20240104 | 111200 | 2656972000 | 33400 | 33400 | 33400 | 33400 | 141 |
| 457 | 20240104 | 111100 | 2652262600 | 33400 | 33400 | 33450 | 33400 | 249 |
| 458 | 20240104 | 111000 | 2643939400 | 33400 | 33400 | 33450 | 33400 | 75 |
| 459 | 20240104 | 110900 | 2641434000 | 33400 | 33450 | 33450 | 33400 | 338 |
| 460 | 20240104 | 110800 | 2630136300 | 33400 | 33400 | 33450 | 33400 | 67 |
| 461 | 20240104 | 110700 | 2627898000 | 33400 | 33450 | 33450 | 33400 | 130 |
| 462 | 20240104 | 110600 | 2623552300 | 33450 | 33400 | 33450 | 33400 | 158 |
| 463 | 20240104 | 110500 | 2618271750 | 33400 | 33400 | 33450 | 33400 | 49 |
| 464 | 20240104 | 110400 | 2616634900 | 33400 | 33400 | 33450 | 33400 | 199 |
| 465 | 20240104 | 110300 | 2609981550 | 33400 | 33450 | 33450 | 33400 | 200 |
| 466 | 20240104 | 110200 | 2603296300 | 33450 | 33400 | 33450 | 33400 | 207 |
| 467 | 20240104 | 110100 | 2596374350 | 33400 | 33400 | 33450 | 33400 | 163 |
| 468 | 20240104 | 110000 | 2590927350 | 33400 | 33400 | 33450 | 33400 | 237 |
| 469 | 20240104 | 105900 | 2583007300 | 33400 | 33400 | 33450 | 33400 | 159 |
| 470 | 20240104 | 105800 | 2577693900 | 33400 | 33400 | 33450 | 33400 | 381 |
| 471 | 20240104 | 105700 | 2564964150 | 33400 | 33400 | 33450 | 33400 | 191 |
| 472 | 20240104 | 105600 | 2558582500 | 33400 | 33400 | 33450 | 33400 | 321 |
| 473 | 20240104 | 105500 | 2547848650 | 33400 | 33400 | 33450 | 33400 | 389 |
| 474 | 20240104 | 105400 | 2534840800 | 33400 | 33400 | 33450 | 33400 | 351 |
| 475 | 20240104 | 105300 | 2523110950 | 33400 | 33400 | 33450 | 33400 | 65 |
| 476 | 20240104 | 105200 | 2520939450 | 33400 | 33450 | 33450 | 33400 | 296 |
| 477 | 20240104 | 105100 | 2511042050 | 33400 | 33400 | 33450 | 33400 | 235 |
| 478 | 20240104 | 105000 | 2503189250 | 33400 | 33400 | 33450 | 33400 | 162 |
| 479 | 20240104 | 104900 | 2497774550 | 33400 | 33450 | 33450 | 33400 | 343 |
| 480 | 20240104 | 104800 | 2486306550 | 33450 | 33500 | 33500 | 33450 | 544 |
| 481 | 20240104 | 104700 | 2468097150 | 33500 | 33500 | 33550 | 33500 | 35 |
| 482 | 20240104 | 104600 | 2466924600 | 33550 | 33500 | 33550 | 33500 | 300 |
| 483 | 20240104 | 104500 | 2456865250 | 33500 | 33500 | 33500 | 33500 | 170 |
| 484 | 20240104 | 104400 | 2451170250 | 33500 | 33400 | 33500 | 33400 | 163 |
| 485 | 20240104 | 104300 | 2445713100 | 33400 | 33450 | 33450 | 33400 | 404 |
| 486 | 20240104 | 104200 | 2432202150 | 33450 | 33500 | 33500 | 33450 | 365 |
| 487 | 20240104 | 104100 | 2419984950 | 33550 | 33500 | 33550 | 33500 | 169 |
| 488 | 20240104 | 104000 | 2414320550 | 33500 | 33500 | 33550 | 33500 | 238 |
| 489 | 20240104 | 103900 | 2406343300 | 33550 | 33500 | 33550 | 33500 | 586 |
| 490 | 20240104 | 103800 | 2386709350 | 33500 | 33550 | 33550 | 33500 | 423 |
| 491 | 20240104 | 103700 | 2372520350 | 33550 | 33550 | 33550 | 33550 | 240 |
| 492 | 20240104 | 103600 | 2364468350 | 33550 | 33550 | 33600 | 33550 | 239 |
| 493 | 20240104 | 103500 | 2356443200 | 33550 | 33600 | 33650 | 33550 | 288 |
| 494 | 20240104 | 103400 | 2346767750 | 33600 | 33600 | 33650 | 33550 | 117 |
| 495 | 20240104 | 103300 | 2342835400 | 33550 | 33600 | 33600 | 33550 | 170 |
| 496 | 20240104 | 103200 | 2337129600 | 33600 | 33550 | 33700 | 33550 | 306 |
| 497 | 20240104 | 103100 | 2326848100 | 33550 | 33550 | 33600 | 33550 | 195 |
| 498 | 20240104 | 103000 | 2320301900 | 33550 | 33550 | 33600 | 33550 | 411 |
| 499 | 20240104 | 102900 | 2306500450 | 33550 | 33550 | 33600 | 33550 | 131 |
| 500 | 20240104 | 102800 | 2302102650 | 33550 | 33550 | 33600 | 33550 | 149 |
| 501 | 20240104 | 102700 | 2297099550 | 33550 | 33600 | 33600 | 33550 | 173 |
| 502 | 20240104 | 102600 | 2291293750 | 33600 | 33550 | 33600 | 33550 | 154 |
| 503 | 20240104 | 102500 | 2286121300 | 33550 | 33600 | 33600 | 33550 | 77 |
| 504 | 20240104 | 102400 | 2283536800 | 33600 | 33600 | 33650 | 33550 | 200 |
| 505 | 20240104 | 102300 | 2276819350 | 33600 | 33600 | 33600 | 33550 | 72 |
| 506 | 20240104 | 102200 | 2274401000 | 33600 | 33550 | 33650 | 33550 | 407 |
| 507 | 20240104 | 102100 | 2260726500 | 33550 | 33550 | 33600 | 33500 | 141 |
| 508 | 20240104 | 102000 | 2255995650 | 33550 | 33500 | 33600 | 33500 | 274 |
| 509 | 20240104 | 101900 | 2246804350 | 33500 | 33600 | 33750 | 33500 | 896 |
| 510 | 20240104 | 101800 | 2216719850 | 33600 | 33750 | 33750 | 33600 | 1298 |
| 511 | 20240104 | 101700 | 2172991150 | 33750 | 33700 | 33750 | 33700 | 167 |
| 512 | 20240104 | 101600 | 2167363200 | 33700 | 33750 | 33750 | 33700 | 417 |
| 513 | 20240104 | 101500 | 2153290800 | 33700 | 33750 | 33750 | 33700 | 70 |
| 514 | 20240104 | 101400 | 2150931650 | 33750 | 33750 | 33750 | 33700 | 141 |
| 515 | 20240104 | 101300 | 2146173450 | 33700 | 33700 | 33750 | 33700 | 309 |
| 516 | 20240104 | 101200 | 2135759800 | 33700 | 33700 | 33750 | 33700 | 152 |
| 517 | 20240104 | 101100 | 2130631850 | 33700 | 33750 | 33750 | 33700 | 66 |
| 518 | 20240104 | 101000 | 2128404850 | 33700 | 33750 | 33750 | 33700 | 762 |
| 519 | 20240104 | 100900 | 2102689300 | 33750 | 33900 | 33900 | 33750 | 651 |
| 520 | 20240104 | 100800 | 2080673600 | 33850 | 33850 | 33850 | 33850 | 251 |
| 521 | 20240104 | 100700 | 2072177250 | 33850 | 33850 | 33850 | 33800 | 189 |
| 522 | 20240104 | 100600 | 2065780500 | 33850 | 33850 | 33900 | 33850 | 109 |
| 523 | 20240104 | 100500 | 2062088150 | 33800 | 33900 | 34000 | 33800 | 264 |
| 524 | 20240104 | 100400 | 2053134500 | 33800 | 33900 | 34000 | 33800 | 1041 |
| 525 | 20240104 | 100300 | 2017825100 | 33850 | 33800 | 33850 | 33750 | 389 |
| 526 | 20240104 | 100200 | 2004661700 | 33750 | 33700 | 33800 | 33700 | 1026 |
| 527 | 20240104 | 100100 | 1970033600 | 33750 | 33700 | 33750 | 33650 | 493 |
| 528 | 20240104 | 100000 | 1953417000 | 33650 | 33650 | 33700 | 33650 | 98 |
| 529 | 20240104 | 095900 | 1950119250 | 33600 | 33650 | 33650 | 33600 | 851 |
| 530 | 20240104 | 095800 | 1921505100 | 33650 | 33650 | 33700 | 33650 | 316 |
| 531 | 20240104 | 095700 | 1910868050 | 33650 | 33650 | 33700 | 33650 | 112 |
| 532 | 20240104 | 095600 | 1907097750 | 33650 | 33700 | 33700 | 33650 | 231 |
| 533 | 20240104 | 095500 | 1899313300 | 33650 | 33650 | 33700 | 33650 | 129 |
| 534 | 20240104 | 095400 | 1894967600 | 33700 | 33650 | 33700 | 33650 | 373 |
| 535 | 20240104 | 095300 | 1882398800 | 33600 | 33650 | 33700 | 33600 | 390 |
| 536 | 20240104 | 095200 | 1869278350 | 33550 | 33600 | 33650 | 33550 | 1043 |
| 537 | 20240104 | 095100 | 1834216150 | 33550 | 33500 | 33600 | 33500 | 603 |
| 538 | 20240104 | 095000 | 1813980500 | 33500 | 33500 | 33550 | 33500 | 193 |
| 539 | 20240104 | 094900 | 1807509600 | 33550 | 33550 | 33550 | 33500 | 704 |
| 540 | 20240104 | 094800 | 1783907750 | 33600 | 33650 | 33650 | 33550 | 785 |
| 541 | 20240104 | 094700 | 1757535700 | 33650 | 33600 | 33650 | 33600 | 776 |
| 542 | 20240104 | 094600 | 1731454550 | 33600 | 33500 | 33600 | 33500 | 458 |
| 543 | 20240104 | 094500 | 1716080200 | 33500 | 33500 | 33600 | 33500 | 250 |
| 544 | 20240104 | 094400 | 1707693000 | 33550 | 33500 | 33550 | 33500 | 266 |
| 545 | 20240104 | 094300 | 1698775800 | 33550 | 33550 | 33600 | 33500 | 36 |
| 546 | 20240104 | 094200 | 1697568000 | 33550 | 33550 | 33600 | 33500 | 692 |
| 547 | 20240104 | 094100 | 1674353550 | 33500 | 33450 | 33500 | 33350 | 587 |
| 548 | 20240104 | 094000 | 1654700900 | 33450 | 33250 | 33450 | 33250 | 591 |
| 549 | 20240104 | 093900 | 1634976750 | 33250 | 33300 | 33350 | 33250 | 639 |
| 550 | 20240104 | 093800 | 1613709700 | 33300 | 33300 | 33400 | 33250 | 870 |
| 551 | 20240104 | 093700 | 1584734700 | 33300 | 33350 | 33350 | 33300 | 747 |
| 552 | 20240104 | 093600 | 1559859400 | 33300 | 33250 | 33350 | 33250 | 602 |
| 553 | 20240104 | 093500 | 1539812600 | 33300 | 33400 | 33400 | 33250 | 3816 |
| 554 | 20240104 | 093400 | 1412704200 | 33350 | 33400 | 33450 | 33350 | 918 |
| 555 | 20240104 | 093300 | 1382069100 | 33400 | 33400 | 33450 | 33400 | 615 |
| 556 | 20240104 | 093200 | 1361520600 | 33450 | 33400 | 33450 | 33400 | 849 |
| 557 | 20240104 | 093100 | 1333159150 | 33400 | 33450 | 33500 | 33400 | 741 |
| 558 | 20240104 | 093000 | 1308391550 | 33450 | 33500 | 33500 | 33450 | 389 |
| 559 | 20240104 | 092900 | 1295378600 | 33450 | 33500 | 33500 | 33450 | 411 |
| 560 | 20240104 | 092800 | 1281615950 | 33450 | 33500 | 33550 | 33400 | 719 |
| 561 | 20240104 | 092700 | 1257562850 | 33400 | 33450 | 33550 | 33400 | 1089 |
| 562 | 20240104 | 092600 | 1221147850 | 33350 | 33400 | 33500 | 33350 | 971 |
| 563 | 20240104 | 092500 | 1188697950 | 33400 | 33500 | 33500 | 33400 | 1196 |
| 564 | 20240104 | 092400 | 1148705000 | 33500 | 33600 | 33600 | 33450 | 2415 |
| 565 | 20240104 | 092300 | 1067739600 | 33550 | 33650 | 33650 | 33550 | 600 |
| 566 | 20240104 | 092200 | 1047581950 | 33600 | 33700 | 33750 | 33600 | 994 |
| 567 | 20240104 | 092100 | 1014109800 | 33750 | 33700 | 33800 | 33650 | 465 |
| 568 | 20240104 | 092000 | 998445550 | 33600 | 33400 | 33700 | 33400 | 11098 |
| 569 | 20240104 | 091900 | 625201350 | 33450 | 33500 | 33500 | 33400 | 514 |
| 570 | 20240104 | 091800 | 608005450 | 33500 | 33550 | 33550 | 33450 | 1805 |
| 571 | 20240104 | 091700 | 547532650 | 33550 | 33550 | 33550 | 33500 | 1588 |
| 572 | 20240104 | 091600 | 494281500 | 33550 | 33600 | 33600 | 33550 | 866 |
| 573 | 20240104 | 091500 | 465219950 | 33600 | 33650 | 33700 | 33600 | 1491 |
| 574 | 20240104 | 091400 | 415080600 | 33700 | 33750 | 33800 | 33650 | 565 |
| 575 | 20240104 | 091300 | 396025650 | 33750 | 33650 | 33800 | 33650 | 621 |
| 576 | 20240104 | 091200 | 375075150 | 33650 | 33700 | 33800 | 33650 | 1182 |
| 577 | 20240104 | 091100 | 335282100 | 33700 | 33750 | 33750 | 33650 | 724 |
| 578 | 20240104 | 091000 | 310878350 | 33700 | 33800 | 33800 | 33650 | 1226 |
| 579 | 20240104 | 090900 | 269574100 | 33700 | 33850 | 33850 | 33700 | 672 |
| 580 | 20240104 | 090800 | 246887800 | 33800 | 33800 | 33900 | 33800 | 177 |
| 581 | 20240104 | 090700 | 240904150 | 33800 | 33750 | 33800 | 33750 | 355 |
| 582 | 20240104 | 090600 | 228907950 | 33750 | 33750 | 33800 | 33750 | 479 |
| 583 | 20240104 | 090500 | 212718550 | 33800 | 33900 | 33900 | 33800 | 517 |
| 584 | 20240104 | 090400 | 195211550 | 33900 | 33700 | 34000 | 33700 | 1226 |
| 585 | 20240104 | 090300 | 153735800 | 33700 | 33900 | 33900 | 33700 | 1373 |
| 586 | 20240104 | 090200 | 107295200 | 33900 | 33900 | 34000 | 33900 | 172 |
| 587 | 20240104 | 090100 | 101464300 | 33900 | 33900 | 34050 | 33850 | 640 |
| 588 | 20240104 | 090000 | 79768800 | 33900 | 34000 | 34300 | 33900 | 2345 |