31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 3 | 20240108 | 184500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240108 | 184400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240108 | 184300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240108 | 184200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240108 | 184100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240108 | 184000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240108 | 183900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240108 | 183800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240108 | 183700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240108 | 183600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240108 | 183500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240108 | 183400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240108 | 183300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240108 | 183200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240108 | 183100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240108 | 183000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240108 | 182900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240108 | 182800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240108 | 182700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240108 | 182600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240108 | 182500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240108 | 182400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240108 | 182300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240108 | 182200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240108 | 182100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240108 | 182000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240108 | 181900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240108 | 181800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240108 | 181700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240108 | 181600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 33 | 20240108 | 181500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240108 | 181400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240108 | 181300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240108 | 181200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240108 | 181100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240108 | 181000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240108 | 180900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240108 | 180800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240108 | 180700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240108 | 180600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240108 | 180500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240108 | 180400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240108 | 180300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240108 | 180200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240108 | 180100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240108 | 180000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240108 | 175900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240108 | 175800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240108 | 175700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240108 | 175600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240108 | 175500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240108 | 175400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240108 | 175300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240108 | 175200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240108 | 175100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240108 | 175000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240108 | 174900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240108 | 174800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240108 | 174700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240108 | 174600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 63 | 20240108 | 174500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240108 | 174400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240108 | 174300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240108 | 174200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240108 | 174100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240108 | 174000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240108 | 173900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240108 | 173800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240108 | 173700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240108 | 173600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240108 | 173500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240108 | 173400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240108 | 173300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240108 | 173200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240108 | 173100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240108 | 173000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240108 | 172900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240108 | 172800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240108 | 172700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240108 | 172600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240108 | 172500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240108 | 172400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240108 | 172300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240108 | 172200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240108 | 172100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240108 | 172000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240108 | 171900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240108 | 171800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240108 | 171700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240108 | 171600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 93 | 20240108 | 171500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240108 | 171400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240108 | 171300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240108 | 171200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240108 | 171100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240108 | 171000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240108 | 170900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240108 | 170800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240108 | 170700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240108 | 170600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240108 | 170500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240108 | 170400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240108 | 170300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240108 | 170200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240108 | 170100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240108 | 170000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240108 | 165900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240108 | 165800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240108 | 165700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240108 | 165600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240108 | 165500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240108 | 165400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240108 | 165300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240108 | 165200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240108 | 165100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240108 | 165000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240108 | 164900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240108 | 164800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240108 | 164700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240108 | 164600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 123 | 20240108 | 164500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240108 | 164400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240108 | 164300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240108 | 164200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240108 | 164100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240108 | 164000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240108 | 163900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240108 | 163800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240108 | 163700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240108 | 163600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240108 | 163500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240108 | 163400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240108 | 163300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240108 | 163200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240108 | 163100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240108 | 163000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240108 | 162900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240108 | 162800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240108 | 162700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240108 | 162600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240108 | 162500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240108 | 162400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240108 | 162300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240108 | 162200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240108 | 162100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240108 | 162000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240108 | 161900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240108 | 161800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240108 | 161700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240108 | 161600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 153 | 20240108 | 161500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240108 | 161400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240108 | 161300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240108 | 161200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240108 | 161100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240108 | 161000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240108 | 160900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240108 | 160800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240108 | 160700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240108 | 160600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240108 | 160500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240108 | 160400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240108 | 160300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240108 | 160200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240108 | 160100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240108 | 160000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240108 | 155900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240108 | 155800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240108 | 155700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240108 | 155600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240108 | 155500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240108 | 155400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240108 | 155300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240108 | 155200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240108 | 155100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240108 | 155000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240108 | 154900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240108 | 154800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240108 | 154700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240108 | 154600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 183 | 20240108 | 154500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240108 | 154400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240108 | 154300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240108 | 154200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240108 | 154100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240108 | 154000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240108 | 153900 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240108 | 153800 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240108 | 153700 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240108 | 153600 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240108 | 153500 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240108 | 153400 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240108 | 153300 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240108 | 153200 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240108 | 153100 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240108 | 153000 | 3631263050 | 32800 | 32800 | 32800 | 32800 | 3953 |
| 199 | 20240108 | 152900 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240108 | 152800 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240108 | 152700 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240108 | 152600 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240108 | 152500 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240108 | 152400 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240108 | 152300 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240108 | 152200 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240108 | 152100 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240108 | 152000 | 3501604650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240108 | 151900 | 3501604650 | 32800 | 32850 | 32850 | 32800 | 100 |
| 210 | 20240108 | 151800 | 3498320850 | 32850 | 32850 | 32850 | 32800 | 59 |
| 211 | 20240108 | 151700 | 3496383500 | 32850 | 32850 | 32850 | 32800 | 182 |
| 212 | 20240108 | 151600 | 3490407750 | 32850 | 32850 | 32850 | 32800 | 562 |
| 213 | 20240108 | 151500 | 3471959000 | 32800 | 32800 | 32850 | 32750 | 648 |
| 214 | 20240108 | 151400 | 3450702250 | 32800 | 32800 | 32850 | 32800 | 252 |
| 215 | 20240108 | 151300 | 3442434100 | 32800 | 32800 | 32850 | 32800 | 81 |
| 216 | 20240108 | 151200 | 3439775650 | 32800 | 32850 | 32900 | 32800 | 405 |
| 217 | 20240108 | 151100 | 3426490300 | 32850 | 32850 | 32900 | 32800 | 338 |
| 218 | 20240108 | 151000 | 3415389800 | 32800 | 32900 | 32900 | 32800 | 309 |
| 219 | 20240108 | 150900 | 3405249600 | 32850 | 32800 | 32850 | 32800 | 373 |
| 220 | 20240108 | 150800 | 3393014900 | 32800 | 32800 | 32900 | 32800 | 283 |
| 221 | 20240108 | 150700 | 3383726700 | 32900 | 32900 | 32900 | 32800 | 64 |
| 222 | 20240108 | 150600 | 3381626400 | 32900 | 32850 | 32900 | 32850 | 508 |
| 223 | 20240108 | 150500 | 3364936900 | 32850 | 32900 | 32900 | 32800 | 150 |
| 224 | 20240108 | 150400 | 3360007250 | 32800 | 32800 | 32900 | 32800 | 92 |
| 225 | 20240108 | 150300 | 3356988350 | 32800 | 32800 | 32900 | 32800 | 624 |
| 226 | 20240108 | 150200 | 3336503900 | 32850 | 32850 | 32850 | 32800 | 223 |
| 227 | 20240108 | 150100 | 3329187450 | 32850 | 32800 | 32850 | 32800 | 462 |
| 228 | 20240108 | 150000 | 3314028300 | 32800 | 32850 | 32900 | 32800 | 111 |
| 229 | 20240108 | 145900 | 3310382950 | 32850 | 32900 | 32950 | 32850 | 308 |
| 230 | 20240108 | 145800 | 3300257650 | 32900 | 32800 | 32900 | 32800 | 471 |
| 231 | 20240108 | 145700 | 3284804200 | 32800 | 32850 | 32900 | 32800 | 189 |
| 232 | 20240108 | 145600 | 3278595550 | 32850 | 32850 | 32900 | 32800 | 367 |
| 233 | 20240108 | 145500 | 3266538800 | 32950 | 32850 | 32950 | 32800 | 476 |
| 234 | 20240108 | 145400 | 3250893300 | 32850 | 32800 | 32950 | 32800 | 275 |
| 235 | 20240108 | 145300 | 3241863150 | 32850 | 32850 | 32900 | 32800 | 215 |
| 236 | 20240108 | 145200 | 3234806550 | 32900 | 32950 | 33000 | 32850 | 640 |
| 237 | 20240108 | 145100 | 3213761050 | 33000 | 32850 | 33000 | 32800 | 413 |
| 238 | 20240108 | 145000 | 3200173850 | 32800 | 32900 | 32950 | 32800 | 392 |
| 239 | 20240108 | 144900 | 3187287200 | 32950 | 32850 | 32950 | 32800 | 577 |
| 240 | 20240108 | 144800 | 3168325750 | 32850 | 32850 | 32900 | 32850 | 238 |
| 241 | 20240108 | 144700 | 3160504750 | 32850 | 32950 | 32950 | 32850 | 269 |
| 242 | 20240108 | 144600 | 3151656050 | 32950 | 32800 | 32950 | 32800 | 496 |
| 243 | 20240108 | 144500 | 3135366250 | 32950 | 32850 | 32950 | 32800 | 578 |
| 244 | 20240108 | 144400 | 3116371150 | 32850 | 32900 | 32950 | 32850 | 415 |
| 245 | 20240108 | 144300 | 3102727300 | 32900 | 32900 | 32950 | 32850 | 449 |
| 246 | 20240108 | 144200 | 3087971500 | 32900 | 32900 | 32950 | 32850 | 357 |
| 247 | 20240108 | 144100 | 3076241350 | 32850 | 32900 | 32950 | 32850 | 199 |
| 248 | 20240108 | 144000 | 3069687950 | 32900 | 32850 | 32900 | 32800 | 966 |
| 249 | 20240108 | 143900 | 3037950300 | 32850 | 32850 | 32900 | 32800 | 410 |
| 250 | 20240108 | 143800 | 3024485900 | 32850 | 32850 | 32900 | 32850 | 376 |
| 251 | 20240108 | 143700 | 3012126150 | 32900 | 32850 | 32900 | 32850 | 230 |
| 252 | 20240108 | 143600 | 3004568100 | 32900 | 32950 | 32950 | 32850 | 389 |
| 253 | 20240108 | 143500 | 2991776550 | 32950 | 32850 | 32950 | 32850 | 600 |
| 254 | 20240108 | 143400 | 2972049950 | 32900 | 32850 | 32950 | 32850 | 320 |
| 255 | 20240108 | 143300 | 2961517700 | 32900 | 32950 | 32950 | 32850 | 479 |
| 256 | 20240108 | 143200 | 2945757650 | 32950 | 32950 | 32950 | 32850 | 549 |
| 257 | 20240108 | 143100 | 2927696650 | 32900 | 32900 | 32950 | 32900 | 227 |
| 258 | 20240108 | 143000 | 2920226250 | 32950 | 32900 | 32950 | 32900 | 570 |
| 259 | 20240108 | 142900 | 2901466550 | 32900 | 32900 | 32950 | 32900 | 380 |
| 260 | 20240108 | 142800 | 2888963450 | 32950 | 33000 | 33000 | 32900 | 378 |
| 261 | 20240108 | 142700 | 2876504400 | 32950 | 32950 | 33050 | 32900 | 236 |
| 262 | 20240108 | 142600 | 2868721500 | 32950 | 32950 | 33000 | 32950 | 542 |
| 263 | 20240108 | 142500 | 2850860950 | 32900 | 33050 | 33050 | 32900 | 274 |
| 264 | 20240108 | 142400 | 2841832600 | 32950 | 32950 | 33000 | 32950 | 575 |
| 265 | 20240108 | 142300 | 2822879050 | 33000 | 32850 | 33000 | 32850 | 899 |
| 266 | 20240108 | 142200 | 2793304550 | 32850 | 32950 | 32950 | 32850 | 225 |
| 267 | 20240108 | 142100 | 2785899700 | 32950 | 32900 | 32950 | 32850 | 246 |
| 268 | 20240108 | 142000 | 2777810150 | 32950 | 32850 | 32950 | 32850 | 540 |
| 269 | 20240108 | 141900 | 2760060100 | 32850 | 32900 | 32900 | 32850 | 279 |
| 270 | 20240108 | 141800 | 2750887800 | 32850 | 32900 | 32950 | 32850 | 391 |
| 271 | 20240108 | 141700 | 2738035800 | 32900 | 32850 | 32900 | 32850 | 440 |
| 272 | 20240108 | 141600 | 2723578800 | 32950 | 32850 | 32950 | 32850 | 570 |
| 273 | 20240108 | 141500 | 2704845600 | 32900 | 32900 | 32900 | 32850 | 144 |
| 274 | 20240108 | 141400 | 2700112800 | 32900 | 32900 | 32950 | 32850 | 472 |
| 275 | 20240108 | 141300 | 2684581200 | 32900 | 32850 | 32950 | 32850 | 239 |
| 276 | 20240108 | 141200 | 2676717150 | 32950 | 32900 | 32950 | 32850 | 305 |
| 277 | 20240108 | 141100 | 2666686100 | 32900 | 32900 | 33050 | 32900 | 369 |
| 278 | 20240108 | 141000 | 2654543750 | 32950 | 32950 | 32950 | 32900 | 449 |
| 279 | 20240108 | 140900 | 2639763000 | 32950 | 32900 | 32950 | 32900 | 540 |
| 280 | 20240108 | 140800 | 2621994700 | 32950 | 32950 | 33000 | 32900 | 204 |
| 281 | 20240108 | 140700 | 2615272300 | 32950 | 33000 | 33000 | 32900 | 407 |
| 282 | 20240108 | 140600 | 2601860850 | 33000 | 33050 | 33050 | 32950 | 458 |
| 283 | 20240108 | 140500 | 2586767500 | 32950 | 32950 | 33100 | 32950 | 247 |
| 284 | 20240108 | 140400 | 2578611000 | 33150 | 33050 | 33150 | 32950 | 183 |
| 285 | 20240108 | 140300 | 2572568850 | 33000 | 33050 | 33100 | 33000 | 183 |
| 286 | 20240108 | 140200 | 2566525500 | 33050 | 33100 | 33150 | 33000 | 194 |
| 287 | 20240108 | 140100 | 2560101150 | 33150 | 33100 | 33150 | 33000 | 167 |
| 288 | 20240108 | 140000 | 2554580300 | 33100 | 33100 | 33150 | 33000 | 203 |
| 289 | 20240108 | 135900 | 2547868650 | 33100 | 33150 | 33150 | 33050 | 175 |
| 290 | 20240108 | 135800 | 2542072350 | 33050 | 33150 | 33150 | 32950 | 198 |
| 291 | 20240108 | 135700 | 2535529500 | 33150 | 33100 | 33150 | 33000 | 67 |
| 292 | 20240108 | 135600 | 2533312900 | 33100 | 33050 | 33100 | 32950 | 355 |
| 293 | 20240108 | 135500 | 2521570350 | 33050 | 33000 | 33100 | 33000 | 119 |
| 294 | 20240108 | 135400 | 2517639850 | 33050 | 33100 | 33100 | 33050 | 168 |
| 295 | 20240108 | 135300 | 2512084750 | 33100 | 33050 | 33100 | 32950 | 174 |
| 296 | 20240108 | 135200 | 2506336250 | 33050 | 33050 | 33050 | 33000 | 150 |
| 297 | 20240108 | 135100 | 2501384750 | 33050 | 33000 | 33150 | 33000 | 213 |
| 298 | 20240108 | 135000 | 2494342050 | 33000 | 33100 | 33100 | 33000 | 118 |
| 299 | 20240108 | 134900 | 2490445300 | 33100 | 33000 | 33100 | 33000 | 98 |
| 300 | 20240108 | 134800 | 2487210650 | 33100 | 33050 | 33100 | 32950 | 356 |
| 301 | 20240108 | 134700 | 2475445350 | 33100 | 33050 | 33100 | 33050 | 112 |
| 302 | 20240108 | 134600 | 2471743550 | 33100 | 33050 | 33100 | 33000 | 111 |
| 303 | 20240108 | 134500 | 2468078050 | 33050 | 33150 | 33150 | 33000 | 257 |
| 304 | 20240108 | 134400 | 2459581950 | 33050 | 33100 | 33150 | 33050 | 415 |
| 305 | 20240108 | 134300 | 2445850400 | 33100 | 33100 | 33150 | 33100 | 699 |
| 306 | 20240108 | 134200 | 2422710650 | 33100 | 33050 | 33150 | 33050 | 312 |
| 307 | 20240108 | 134100 | 2412379000 | 33100 | 33150 | 33150 | 33000 | 151 |
| 308 | 20240108 | 134000 | 2407389400 | 33050 | 33100 | 33150 | 33050 | 149 |
| 309 | 20240108 | 133900 | 2402458800 | 33100 | 33050 | 33150 | 33050 | 245 |
| 310 | 20240108 | 133800 | 2394355050 | 33100 | 33100 | 33100 | 33000 | 75 |
| 311 | 20240108 | 133700 | 2391873350 | 33100 | 33050 | 33150 | 33050 | 347 |
| 312 | 20240108 | 133600 | 2380397050 | 33100 | 33100 | 33150 | 33050 | 55 |
| 313 | 20240108 | 133500 | 2378577200 | 33100 | 33100 | 33100 | 33050 | 167 |
| 314 | 20240108 | 133400 | 2373051250 | 33100 | 33050 | 33100 | 33050 | 582 |
| 315 | 20240108 | 133300 | 2353791300 | 33050 | 33050 | 33100 | 33000 | 407 |
| 316 | 20240108 | 133200 | 2340346450 | 33050 | 33000 | 33050 | 32950 | 114 |
| 317 | 20240108 | 133100 | 2336586250 | 33000 | 32950 | 33050 | 32850 | 490 |
| 318 | 20240108 | 133000 | 2320426250 | 32950 | 33000 | 33000 | 32950 | 229 |
| 319 | 20240108 | 132900 | 2312875150 | 33000 | 33050 | 33050 | 32900 | 163 |
| 320 | 20240108 | 132800 | 2307501250 | 33000 | 32950 | 33000 | 32900 | 1097 |
| 321 | 20240108 | 132700 | 2271318100 | 32900 | 33000 | 33000 | 32900 | 113 |
| 322 | 20240108 | 132600 | 2267596800 | 32850 | 32950 | 33000 | 32850 | 372 |
| 323 | 20240108 | 132500 | 2255370150 | 32950 | 32950 | 33000 | 32850 | 386 |
| 324 | 20240108 | 132400 | 2242665800 | 32950 | 32900 | 32950 | 32900 | 501 |
| 325 | 20240108 | 132300 | 2226168600 | 32950 | 32900 | 32950 | 32900 | 331 |
| 326 | 20240108 | 132200 | 2215271950 | 32950 | 32950 | 32950 | 32900 | 71 |
| 327 | 20240108 | 132100 | 2212934100 | 32950 | 32950 | 32950 | 32900 | 195 |
| 328 | 20240108 | 132000 | 2206516500 | 32900 | 32900 | 32950 | 32900 | 199 |
| 329 | 20240108 | 131900 | 2199963150 | 32900 | 32900 | 32950 | 32900 | 341 |
| 330 | 20240108 | 131800 | 2188742850 | 32900 | 32950 | 33000 | 32900 | 395 |
| 331 | 20240108 | 131700 | 2175743100 | 32950 | 33000 | 33000 | 32950 | 467 |
| 332 | 20240108 | 131600 | 2160344400 | 33000 | 33000 | 33000 | 32950 | 132 |
| 333 | 20240108 | 131500 | 2155994050 | 32950 | 33050 | 33050 | 32950 | 182 |
| 334 | 20240108 | 131400 | 2149987900 | 33000 | 33000 | 33000 | 32950 | 200 |
| 335 | 20240108 | 131300 | 2143393650 | 33000 | 32950 | 33000 | 32950 | 111 |
| 336 | 20240108 | 131200 | 2139734250 | 32950 | 33050 | 33050 | 32950 | 218 |
| 337 | 20240108 | 131100 | 2132541400 | 33000 | 33000 | 33000 | 32950 | 231 |
| 338 | 20240108 | 131000 | 2124925900 | 32950 | 33000 | 33050 | 32950 | 519 |
| 339 | 20240108 | 130900 | 2107798450 | 33000 | 33050 | 33050 | 33000 | 309 |
| 340 | 20240108 | 130800 | 2097592250 | 33050 | 33050 | 33050 | 33000 | 86 |
| 341 | 20240108 | 130700 | 2094752900 | 33000 | 33050 | 33100 | 33000 | 250 |
| 342 | 20240108 | 130600 | 2086492850 | 33100 | 33000 | 33100 | 33000 | 141 |
| 343 | 20240108 | 130500 | 2081830500 | 33000 | 33050 | 33050 | 33000 | 144 |
| 344 | 20240108 | 130400 | 2077075200 | 33000 | 33050 | 33050 | 33000 | 120 |
| 345 | 20240108 | 130300 | 2073113800 | 33050 | 33000 | 33100 | 33000 | 205 |
| 346 | 20240108 | 130200 | 2066336600 | 33000 | 33100 | 33100 | 33000 | 209 |
| 347 | 20240108 | 130100 | 2059437850 | 33100 | 33050 | 33100 | 33050 | 224 |
| 348 | 20240108 | 130000 | 2052032150 | 33100 | 33000 | 33100 | 33000 | 70 |
| 349 | 20240108 | 125900 | 2049719350 | 33000 | 33050 | 33100 | 33000 | 104 |
| 350 | 20240108 | 125800 | 2046281700 | 33050 | 33100 | 33150 | 33050 | 213 |
| 351 | 20240108 | 125700 | 2039236950 | 33100 | 33000 | 33100 | 32950 | 263 |
| 352 | 20240108 | 125600 | 2030560600 | 32950 | 33050 | 33050 | 32950 | 105 |
| 353 | 20240108 | 125500 | 2027095300 | 33050 | 32950 | 33050 | 32950 | 322 |
| 354 | 20240108 | 125400 | 2016469400 | 33000 | 33000 | 33050 | 32950 | 148 |
| 355 | 20240108 | 125300 | 2011583300 | 33000 | 33000 | 33100 | 32950 | 181 |
| 356 | 20240108 | 125200 | 2005608750 | 33100 | 33000 | 33100 | 32950 | 179 |
| 357 | 20240108 | 125100 | 1999693400 | 33000 | 33050 | 33050 | 33000 | 233 |
| 358 | 20240108 | 125000 | 1992003400 | 33000 | 33050 | 33100 | 33000 | 87 |
| 359 | 20240108 | 124900 | 1989128850 | 33000 | 33050 | 33100 | 33000 | 249 |
| 360 | 20240108 | 124800 | 1980902300 | 33000 | 33050 | 33100 | 33000 | 1054 |
| 361 | 20240108 | 124700 | 1946115500 | 33050 | 33000 | 33100 | 33000 | 84 |
| 362 | 20240108 | 124600 | 1943339400 | 33100 | 33100 | 33150 | 33000 | 248 |
| 363 | 20240108 | 124500 | 1935137900 | 33100 | 33100 | 33150 | 33050 | 94 |
| 364 | 20240108 | 124400 | 1932029150 | 33050 | 33100 | 33100 | 33050 | 179 |
| 365 | 20240108 | 124300 | 1926109150 | 33150 | 33100 | 33150 | 33000 | 273 |
| 366 | 20240108 | 124200 | 1917071000 | 33100 | 33050 | 33100 | 33000 | 207 |
| 367 | 20240108 | 124100 | 1910227400 | 33100 | 33100 | 33150 | 33050 | 231 |
| 368 | 20240108 | 124000 | 1902583800 | 33050 | 33100 | 33100 | 33050 | 80 |
| 369 | 20240108 | 123900 | 1899938700 | 33050 | 33100 | 33100 | 33050 | 166 |
| 370 | 20240108 | 123800 | 1894450900 | 33050 | 33100 | 33150 | 33050 | 238 |
| 371 | 20240108 | 123700 | 1886577500 | 33100 | 33050 | 33100 | 33050 | 207 |
| 372 | 20240108 | 123600 | 1879734500 | 33050 | 33050 | 33150 | 33050 | 151 |
| 373 | 20240108 | 123500 | 1874741550 | 33100 | 33100 | 33200 | 33050 | 146 |
| 374 | 20240108 | 123400 | 1869901850 | 33100 | 33150 | 33150 | 33050 | 149 |
| 375 | 20240108 | 123300 | 1864969700 | 33150 | 33150 | 33200 | 33100 | 192 |
| 376 | 20240108 | 123200 | 1858605450 | 33150 | 33100 | 33150 | 33050 | 118 |
| 377 | 20240108 | 123100 | 1854698400 | 33150 | 33050 | 33200 | 33050 | 132 |
| 378 | 20240108 | 123000 | 1850327450 | 33050 | 33150 | 33200 | 33050 | 147 |
| 379 | 20240108 | 122900 | 1845459800 | 33200 | 33100 | 33200 | 33050 | 257 |
| 380 | 20240108 | 122800 | 1836946350 | 33150 | 33150 | 33150 | 33100 | 52 |
| 381 | 20240108 | 122700 | 1835223300 | 33100 | 33200 | 33200 | 33100 | 177 |
| 382 | 20240108 | 122600 | 1829348900 | 33150 | 33150 | 33150 | 33100 | 48 |
| 383 | 20240108 | 122500 | 1827758950 | 33100 | 33150 | 33250 | 33100 | 249 |
| 384 | 20240108 | 122400 | 1819506600 | 33150 | 33100 | 33250 | 33100 | 245 |
| 385 | 20240108 | 122300 | 1811383450 | 33150 | 33100 | 33150 | 33100 | 150 |
| 386 | 20240108 | 122200 | 1806415800 | 33100 | 33150 | 33150 | 33050 | 165 |
| 387 | 20240108 | 122100 | 1800952400 | 33150 | 33200 | 33200 | 33100 | 140 |
| 388 | 20240108 | 122000 | 1796305400 | 33100 | 33100 | 33200 | 33050 | 193 |
| 389 | 20240108 | 121900 | 1789918650 | 33100 | 33050 | 33150 | 33050 | 61 |
| 390 | 20240108 | 121800 | 1787900950 | 33200 | 33200 | 33200 | 33050 | 348 |
| 391 | 20240108 | 121700 | 1776366650 | 33200 | 33100 | 33200 | 33050 | 34 |
| 392 | 20240108 | 121600 | 1775238750 | 33050 | 33250 | 33250 | 33050 | 176 |
| 393 | 20240108 | 121500 | 1769412500 | 33200 | 33050 | 33200 | 33050 | 182 |
| 394 | 20240108 | 121400 | 1763379900 | 33150 | 33100 | 33150 | 33050 | 445 |
| 395 | 20240108 | 121300 | 1748638600 | 33050 | 33150 | 33150 | 33050 | 387 |
| 396 | 20240108 | 121200 | 1735834600 | 33050 | 33050 | 33150 | 33050 | 171 |
| 397 | 20240108 | 121100 | 1730178500 | 33050 | 33000 | 33100 | 33000 | 82 |
| 398 | 20240108 | 121000 | 1727467700 | 33100 | 33050 | 33150 | 33000 | 1547 |
| 399 | 20240108 | 120900 | 1676330450 | 33050 | 33050 | 33100 | 33050 | 130 |
| 400 | 20240108 | 120800 | 1672032900 | 33050 | 33200 | 33200 | 33050 | 133 |
| 401 | 20240108 | 120700 | 1667634600 | 33050 | 33150 | 33200 | 33050 | 409 |
| 402 | 20240108 | 120600 | 1654090650 | 33150 | 33100 | 33150 | 33100 | 124 |
| 403 | 20240108 | 120500 | 1649984100 | 33100 | 33150 | 33150 | 33100 | 168 |
| 404 | 20240108 | 120400 | 1644422300 | 33150 | 33100 | 33200 | 33100 | 274 |
| 405 | 20240108 | 120300 | 1635343850 | 33100 | 33150 | 33200 | 33100 | 368 |
| 406 | 20240108 | 120200 | 1623152550 | 33200 | 33150 | 33200 | 33150 | 174 |
| 407 | 20240108 | 120100 | 1617379650 | 33150 | 33200 | 33200 | 33100 | 702 |
| 408 | 20240108 | 120000 | 1594130300 | 33150 | 33200 | 33250 | 33150 | 101 |
| 409 | 20240108 | 115900 | 1590780400 | 33250 | 33150 | 33250 | 33150 | 271 |
| 410 | 20240108 | 115800 | 1581784350 | 33100 | 33100 | 33200 | 33100 | 144 |
| 411 | 20240108 | 115700 | 1577009050 | 33150 | 33200 | 33200 | 33100 | 151 |
| 412 | 20240108 | 115600 | 1572002250 | 33150 | 33150 | 33250 | 33150 | 126 |
| 413 | 20240108 | 115500 | 1567818450 | 33100 | 33200 | 33200 | 33100 | 144 |
| 414 | 20240108 | 115400 | 1563045300 | 33200 | 33150 | 33250 | 33150 | 96 |
| 415 | 20240108 | 115300 | 1559860550 | 33100 | 33200 | 33250 | 33100 | 183 |
| 416 | 20240108 | 115200 | 1553789300 | 33100 | 33150 | 33200 | 33100 | 191 |
| 417 | 20240108 | 115100 | 1547456950 | 33150 | 33250 | 33300 | 33150 | 131 |
| 418 | 20240108 | 115000 | 1543104350 | 33250 | 33150 | 33250 | 33100 | 255 |
| 419 | 20240108 | 114900 | 1534646500 | 33150 | 33150 | 33200 | 33150 | 57 |
| 420 | 20240108 | 114800 | 1532755850 | 33200 | 33200 | 33250 | 33150 | 219 |
| 421 | 20240108 | 114700 | 1525483750 | 33200 | 33150 | 33200 | 33150 | 79 |
| 422 | 20240108 | 114600 | 1522863050 | 33200 | 33200 | 33200 | 33150 | 253 |
| 423 | 20240108 | 114500 | 1514469800 | 33150 | 33100 | 33200 | 33100 | 205 |
| 424 | 20240108 | 114400 | 1507668050 | 33150 | 33150 | 33200 | 33100 | 230 |
| 425 | 20240108 | 114300 | 1500040450 | 33100 | 33200 | 33200 | 33100 | 94 |
| 426 | 20240108 | 114200 | 1496923400 | 33250 | 33150 | 33250 | 33150 | 140 |
| 427 | 20240108 | 114100 | 1492274450 | 33150 | 33150 | 33200 | 33100 | 218 |
| 428 | 20240108 | 114000 | 1485047000 | 33200 | 33150 | 33250 | 33150 | 87 |
| 429 | 20240108 | 113900 | 1482158250 | 33150 | 33100 | 33200 | 33100 | 241 |
| 430 | 20240108 | 113800 | 1474168450 | 33150 | 33100 | 33150 | 33100 | 201 |
| 431 | 20240108 | 113700 | 1467513500 | 33100 | 33150 | 33150 | 33100 | 78 |
| 432 | 20240108 | 113600 | 1464928150 | 33200 | 33100 | 33200 | 33100 | 269 |
| 433 | 20240108 | 113500 | 1456014350 | 33100 | 33150 | 33200 | 33100 | 110 |
| 434 | 20240108 | 113400 | 1452370350 | 33200 | 33200 | 33200 | 33100 | 202 |
| 435 | 20240108 | 113300 | 1445674300 | 33150 | 33100 | 33200 | 33100 | 164 |
| 436 | 20240108 | 113200 | 1440236800 | 33100 | 33150 | 33150 | 33100 | 322 |
| 437 | 20240108 | 113100 | 1429570300 | 33100 | 33150 | 33200 | 33100 | 167 |
| 438 | 20240108 | 113000 | 1424032900 | 33150 | 33150 | 33150 | 33100 | 131 |
| 439 | 20240108 | 112900 | 1419694100 | 33150 | 33100 | 33200 | 33100 | 184 |
| 440 | 20240108 | 112800 | 1413598150 | 33100 | 33150 | 33250 | 33100 | 217 |
| 441 | 20240108 | 112700 | 1406395750 | 33150 | 33150 | 33200 | 33100 | 218 |
| 442 | 20240108 | 112600 | 1399172750 | 33150 | 33200 | 33250 | 33150 | 149 |
| 443 | 20240108 | 112500 | 1394229400 | 33200 | 33150 | 33250 | 33150 | 173 |
| 444 | 20240108 | 112400 | 1388483050 | 33150 | 33200 | 33200 | 33150 | 213 |
| 445 | 20240108 | 112300 | 1381419550 | 33200 | 33200 | 33250 | 33150 | 24 |
| 446 | 20240108 | 112200 | 1380622900 | 33250 | 33200 | 33250 | 33200 | 276 |
| 447 | 20240108 | 112100 | 1371456500 | 33200 | 33200 | 33250 | 33200 | 59 |
| 448 | 20240108 | 112000 | 1369496600 | 33150 | 33250 | 33300 | 33150 | 287 |
| 449 | 20240108 | 111900 | 1359958300 | 33250 | 33150 | 33250 | 33150 | 49 |
| 450 | 20240108 | 111800 | 1358330050 | 33200 | 33200 | 33200 | 33100 | 284 |
| 451 | 20240108 | 111700 | 1348906550 | 33200 | 33100 | 33200 | 33100 | 215 |
| 452 | 20240108 | 111600 | 1341776850 | 33100 | 33100 | 33200 | 33100 | 198 |
| 453 | 20240108 | 111500 | 1335211900 | 33150 | 33100 | 33150 | 33100 | 156 |
| 454 | 20240108 | 111400 | 1330047200 | 33150 | 33150 | 33150 | 33100 | 230 |
| 455 | 20240108 | 111300 | 1322423850 | 33100 | 33100 | 33150 | 33100 | 208 |
| 456 | 20240108 | 111200 | 1315535600 | 33150 | 33150 | 33150 | 33100 | 148 |
| 457 | 20240108 | 111100 | 1310633650 | 33100 | 33150 | 33150 | 33100 | 331 |
| 458 | 20240108 | 111000 | 1299668750 | 33150 | 33100 | 33150 | 33100 | 287 |
| 459 | 20240108 | 110900 | 1290164550 | 33100 | 33100 | 33150 | 33100 | 137 |
| 460 | 20240108 | 110800 | 1285628750 | 33100 | 33200 | 33250 | 33100 | 1609 |
| 461 | 20240108 | 110700 | 1232253300 | 33200 | 33250 | 33250 | 33200 | 343 |
| 462 | 20240108 | 110600 | 1220864150 | 33250 | 33250 | 33300 | 33200 | 31 |
| 463 | 20240108 | 110500 | 1219832900 | 33250 | 33200 | 33250 | 33200 | 291 |
| 464 | 20240108 | 110400 | 1210164950 | 33200 | 33200 | 33250 | 33200 | 89 |
| 465 | 20240108 | 110300 | 1207208650 | 33200 | 33250 | 33300 | 33200 | 267 |
| 466 | 20240108 | 110200 | 1198333150 | 33200 | 33200 | 33250 | 33200 | 214 |
| 467 | 20240108 | 110100 | 1191222100 | 33200 | 33300 | 33300 | 33200 | 587 |
| 468 | 20240108 | 110000 | 1171697200 | 33250 | 33250 | 33300 | 33250 | 194 |
| 469 | 20240108 | 105900 | 1165239500 | 33300 | 33350 | 33350 | 33250 | 122 |
| 470 | 20240108 | 105800 | 1161180100 | 33300 | 33300 | 33300 | 33250 | 46 |
| 471 | 20240108 | 105700 | 1159648350 | 33250 | 33250 | 33350 | 33250 | 249 |
| 472 | 20240108 | 105600 | 1151362600 | 33250 | 33300 | 33300 | 33250 | 177 |
| 473 | 20240108 | 105500 | 1145475100 | 33300 | 33300 | 33350 | 33250 | 64 |
| 474 | 20240108 | 105400 | 1143343250 | 33350 | 33350 | 33350 | 33250 | 244 |
| 475 | 20240108 | 105300 | 1135213050 | 33350 | 33350 | 33350 | 33300 | 102 |
| 476 | 20240108 | 105200 | 1131814950 | 33350 | 33350 | 33400 | 33300 | 235 |
| 477 | 20240108 | 105100 | 1123987200 | 33350 | 33350 | 33400 | 33300 | 194 |
| 478 | 20240108 | 105000 | 1117511400 | 33400 | 33450 | 33450 | 33400 | 154 |
| 479 | 20240108 | 104900 | 1112366950 | 33450 | 33400 | 33450 | 33400 | 343 |
| 480 | 20240108 | 104800 | 1100903500 | 33400 | 33450 | 33450 | 33400 | 25 |
| 481 | 20240108 | 104700 | 1100067350 | 33450 | 33450 | 33450 | 33400 | 226 |
| 482 | 20240108 | 104600 | 1092516700 | 33450 | 33400 | 33450 | 33400 | 189 |
| 483 | 20240108 | 104500 | 1086196850 | 33400 | 33400 | 33450 | 33350 | 223 |
| 484 | 20240108 | 104400 | 1078751450 | 33400 | 33400 | 33450 | 33400 | 30 |
| 485 | 20240108 | 104300 | 1077748450 | 33350 | 33450 | 33450 | 33300 | 358 |
| 486 | 20240108 | 104200 | 1065800600 | 33300 | 33350 | 33450 | 33300 | 99 |
| 487 | 20240108 | 104100 | 1062497400 | 33350 | 33450 | 33500 | 33350 | 199 |
| 488 | 20240108 | 104000 | 1055853100 | 33450 | 33400 | 33450 | 33300 | 204 |
| 489 | 20240108 | 103900 | 1049035750 | 33450 | 33450 | 33450 | 33400 | 224 |
| 490 | 20240108 | 103800 | 1041552300 | 33400 | 33450 | 33500 | 33400 | 126 |
| 491 | 20240108 | 103700 | 1037334300 | 33400 | 33400 | 33400 | 33350 | 176 |
| 492 | 20240108 | 103600 | 1031463300 | 33400 | 33450 | 33450 | 33350 | 159 |
| 493 | 20240108 | 103500 | 1026158750 | 33400 | 33350 | 33450 | 33350 | 232 |
| 494 | 20240108 | 103400 | 1018405800 | 33250 | 33250 | 33350 | 33250 | 358 |
| 495 | 20240108 | 103300 | 1006488450 | 33300 | 33200 | 33350 | 33200 | 267 |
| 496 | 20240108 | 103200 | 997610200 | 33250 | 33200 | 33350 | 33200 | 178 |
| 497 | 20240108 | 103100 | 991684200 | 33300 | 33300 | 33300 | 33200 | 268 |
| 498 | 20240108 | 103000 | 982769050 | 33250 | 33300 | 33350 | 33250 | 53 |
| 499 | 20240108 | 102900 | 981003600 | 33300 | 33250 | 33300 | 33250 | 195 |
| 500 | 20240108 | 102800 | 974510200 | 33250 | 33250 | 33250 | 33250 | 223 |
| 501 | 20240108 | 102700 | 967095450 | 33300 | 33300 | 33300 | 33250 | 162 |
| 502 | 20240108 | 102600 | 961704500 | 33300 | 33250 | 33300 | 33250 | 566 |
| 503 | 20240108 | 102500 | 942874800 | 33350 | 33250 | 33350 | 33250 | 30 |
| 504 | 20240108 | 102400 | 941874400 | 33350 | 33350 | 33400 | 33350 | 191 |
| 505 | 20240108 | 102300 | 935499050 | 33400 | 33250 | 33400 | 33250 | 498 |
| 506 | 20240108 | 102200 | 918896450 | 33250 | 33350 | 33350 | 33250 | 99 |
| 507 | 20240108 | 102100 | 915603100 | 33300 | 33300 | 33350 | 33250 | 250 |
| 508 | 20240108 | 102000 | 907279100 | 33250 | 33300 | 33300 | 33250 | 208 |
| 509 | 20240108 | 101900 | 900356100 | 33350 | 33400 | 33400 | 33300 | 259 |
| 510 | 20240108 | 101800 | 891711350 | 33400 | 33200 | 33400 | 33200 | 609 |
| 511 | 20240108 | 101700 | 871422450 | 33200 | 33200 | 33250 | 33200 | 278 |
| 512 | 20240108 | 101600 | 862192000 | 33200 | 33250 | 33250 | 33200 | 57 |
| 513 | 20240108 | 101500 | 860296800 | 33200 | 33250 | 33250 | 33200 | 196 |
| 514 | 20240108 | 101400 | 853789450 | 33200 | 33200 | 33200 | 33150 | 56 |
| 515 | 20240108 | 101300 | 851930350 | 33200 | 33200 | 33200 | 33200 | 190 |
| 516 | 20240108 | 101200 | 845622350 | 33150 | 33250 | 33250 | 33150 | 1087 |
| 517 | 20240108 | 101100 | 809530500 | 33200 | 33250 | 33250 | 33200 | 136 |
| 518 | 20240108 | 101000 | 805014800 | 33200 | 33250 | 33250 | 33200 | 262 |
| 519 | 20240108 | 100900 | 796303400 | 33300 | 33300 | 33300 | 33300 | 155 |
| 520 | 20240108 | 100800 | 791141900 | 33300 | 33250 | 33300 | 33250 | 230 |
| 521 | 20240108 | 100700 | 783490050 | 33250 | 33250 | 33250 | 33250 | 68 |
| 522 | 20240108 | 100600 | 781229050 | 33250 | 33250 | 33300 | 33250 | 230 |
| 523 | 20240108 | 100500 | 773575300 | 33250 | 33200 | 33250 | 33200 | 138 |
| 524 | 20240108 | 100400 | 768993350 | 33250 | 33250 | 33250 | 33200 | 246 |
| 525 | 20240108 | 100300 | 760818150 | 33250 | 33200 | 33250 | 33200 | 216 |
| 526 | 20240108 | 100200 | 753643100 | 33200 | 33200 | 33250 | 33200 | 151 |
| 527 | 20240108 | 100100 | 748629850 | 33200 | 33250 | 33250 | 33200 | 224 |
| 528 | 20240108 | 100000 | 741192600 | 33250 | 33200 | 33250 | 33200 | 84 |
| 529 | 20240108 | 095900 | 738403200 | 33200 | 33200 | 33250 | 33200 | 233 |
| 530 | 20240108 | 095800 | 730666100 | 33200 | 33200 | 33250 | 33200 | 119 |
| 531 | 20240108 | 095700 | 726715250 | 33250 | 33250 | 33250 | 33200 | 218 |
| 532 | 20240108 | 095600 | 719470450 | 33200 | 33250 | 33250 | 33200 | 264 |
| 533 | 20240108 | 095500 | 710704200 | 33250 | 33300 | 33300 | 33200 | 804 |
| 534 | 20240108 | 095400 | 683975500 | 33300 | 33250 | 33300 | 33250 | 45 |
| 535 | 20240108 | 095300 | 682479200 | 33300 | 33300 | 33300 | 33250 | 239 |
| 536 | 20240108 | 095200 | 674527500 | 33300 | 33300 | 33300 | 33300 | 157 |
| 537 | 20240108 | 095100 | 669299400 | 33350 | 33350 | 33350 | 33300 | 745 |
| 538 | 20240108 | 095000 | 644488200 | 33350 | 33300 | 33350 | 33300 | 89 |
| 539 | 20240108 | 094900 | 641524300 | 33350 | 33400 | 33400 | 33350 | 1506 |
| 540 | 20240108 | 094800 | 591273650 | 33450 | 33450 | 33450 | 33400 | 742 |
| 541 | 20240108 | 094700 | 566490700 | 33450 | 33450 | 33450 | 33400 | 200 |
| 542 | 20240108 | 094600 | 559804600 | 33450 | 33450 | 33450 | 33450 | 166 |
| 543 | 20240108 | 094500 | 554251900 | 33500 | 33500 | 33500 | 33500 | 180 |
| 544 | 20240108 | 094400 | 548221900 | 33500 | 33500 | 33500 | 33500 | 51 |
| 545 | 20240108 | 094300 | 546513400 | 33450 | 33450 | 33450 | 33450 | 13 |
| 546 | 20240108 | 094200 | 546078550 | 33400 | 33400 | 33550 | 33400 | 93 |
| 547 | 20240108 | 094100 | 542961500 | 33500 | 33450 | 33500 | 33450 | 96 |
| 548 | 20240108 | 094000 | 539747750 | 33450 | 33450 | 33500 | 33450 | 30 |
| 549 | 20240108 | 093900 | 538744200 | 33450 | 33450 | 33450 | 33450 | 57 |
| 550 | 20240108 | 093800 | 536837550 | 33500 | 33500 | 33500 | 33450 | 24 |
| 551 | 20240108 | 093700 | 536033650 | 33500 | 33450 | 33500 | 33400 | 59 |
| 552 | 20240108 | 093600 | 534060350 | 33450 | 33450 | 33450 | 33450 | 38 |
| 553 | 20240108 | 093500 | 532789250 | 33400 | 33450 | 33450 | 33400 | 33 |
| 554 | 20240108 | 093400 | 531686200 | 33400 | 33450 | 33450 | 33400 | 138 |
| 555 | 20240108 | 093300 | 527076250 | 33450 | 33550 | 33550 | 33450 | 128 |
| 556 | 20240108 | 093200 | 522794550 | 33500 | 33500 | 33500 | 33500 | 175 |
| 557 | 20240108 | 093100 | 516932050 | 33500 | 33450 | 33500 | 33450 | 84 |
| 558 | 20240108 | 093000 | 514122200 | 33400 | 33500 | 33500 | 33400 | 103 |
| 559 | 20240108 | 092900 | 510674200 | 33500 | 33500 | 33500 | 33500 | 8 |
| 560 | 20240108 | 092800 | 510406200 | 33550 | 33450 | 33550 | 33450 | 253 |
| 561 | 20240108 | 092700 | 501931850 | 33500 | 33450 | 33500 | 33400 | 184 |
| 562 | 20240108 | 092600 | 495776350 | 33450 | 33450 | 33450 | 33450 | 54 |
| 563 | 20240108 | 092500 | 493970050 | 33450 | 33400 | 33450 | 33350 | 555 |
| 564 | 20240108 | 092400 | 475432650 | 33400 | 33450 | 33450 | 33400 | 52 |
| 565 | 20240108 | 092300 | 473694450 | 33400 | 33350 | 33400 | 33350 | 147 |
| 566 | 20240108 | 092200 | 468788200 | 33400 | 33450 | 33500 | 33350 | 732 |
| 567 | 20240108 | 092100 | 444331350 | 33450 | 33500 | 33500 | 33450 | 92 |
| 568 | 20240108 | 092000 | 441253800 | 33500 | 33500 | 33550 | 33500 | 1942 |
| 569 | 20240108 | 091900 | 376196750 | 33550 | 33550 | 33600 | 33550 | 126 |
| 570 | 20240108 | 091800 | 371968950 | 33550 | 33500 | 33550 | 33500 | 129 |
| 571 | 20240108 | 091700 | 367645500 | 33500 | 33550 | 33550 | 33500 | 59 |
| 572 | 20240108 | 091600 | 365667400 | 33550 | 33550 | 33550 | 33550 | 21 |
| 573 | 20240108 | 091500 | 364962850 | 33550 | 33600 | 33600 | 33500 | 2160 |
| 574 | 20240108 | 091400 | 292427500 | 33700 | 33700 | 33700 | 33650 | 279 |
| 575 | 20240108 | 091300 | 283038850 | 33650 | 33700 | 33700 | 33650 | 78 |
| 576 | 20240108 | 091200 | 280412950 | 33700 | 33650 | 33700 | 33650 | 175 |
| 577 | 20240108 | 091100 | 274519400 | 33650 | 33700 | 33700 | 33650 | 573 |
| 578 | 20240108 | 091000 | 255213850 | 33700 | 33750 | 33800 | 33700 | 415 |
| 579 | 20240108 | 090900 | 241211200 | 33800 | 33800 | 33800 | 33750 | 300 |
| 580 | 20240108 | 090800 | 231073500 | 33800 | 33850 | 33850 | 33800 | 146 |
| 581 | 20240108 | 090700 | 226136700 | 33850 | 33850 | 33850 | 33800 | 472 |
| 582 | 20240108 | 090600 | 210177500 | 33850 | 33850 | 33900 | 33850 | 382 |
| 583 | 20240108 | 090500 | 197241500 | 33850 | 33750 | 33900 | 33750 | 1091 |
| 584 | 20240108 | 090400 | 160338200 | 33750 | 33500 | 33800 | 33500 | 2822 |
| 585 | 20240108 | 090300 | 65397200 | 33500 | 33450 | 33500 | 33400 | 510 |
| 586 | 20240108 | 090200 | 48339950 | 33450 | 33450 | 33500 | 33450 | 479 |
| 587 | 20240108 | 090100 | 32311500 | 33400 | 33500 | 33500 | 33400 | 143 |
| 588 | 20240108 | 090000 | 27527750 | 33500 | 33350 | 33500 | 33350 | 824 |