31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 3 | 20240108 | 184100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240108 | 184000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240108 | 183900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240108 | 183800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240108 | 183700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240108 | 183600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240108 | 183500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240108 | 183400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240108 | 183300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240108 | 183200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240108 | 183100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240108 | 183000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240108 | 182900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240108 | 182800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240108 | 182700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240108 | 182600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240108 | 182500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240108 | 182400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240108 | 182300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240108 | 182200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240108 | 182100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240108 | 182000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240108 | 181900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240108 | 181800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240108 | 181700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240108 | 181600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240108 | 181500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240108 | 181400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240108 | 181300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240108 | 181200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 33 | 20240108 | 181100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240108 | 181000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240108 | 180900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240108 | 180800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240108 | 180700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240108 | 180600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240108 | 180500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240108 | 180400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240108 | 180300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240108 | 180200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240108 | 180100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240108 | 180000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240108 | 175900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240108 | 175800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240108 | 175700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240108 | 175600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240108 | 175500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240108 | 175400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240108 | 175300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240108 | 175200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240108 | 175100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240108 | 175000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240108 | 174900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240108 | 174800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240108 | 174700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240108 | 174600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240108 | 174500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240108 | 174400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240108 | 174300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240108 | 174200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 63 | 20240108 | 174100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240108 | 174000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240108 | 173900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240108 | 173800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240108 | 173700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240108 | 173600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240108 | 173500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240108 | 173400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240108 | 173300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240108 | 173200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240108 | 173100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240108 | 173000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240108 | 172900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240108 | 172800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240108 | 172700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240108 | 172600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240108 | 172500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240108 | 172400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240108 | 172300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240108 | 172200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240108 | 172100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240108 | 172000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240108 | 171900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240108 | 171800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240108 | 171700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240108 | 171600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240108 | 171500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240108 | 171400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240108 | 171300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240108 | 171200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 93 | 20240108 | 171100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240108 | 171000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240108 | 170900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240108 | 170800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240108 | 170700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240108 | 170600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240108 | 170500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240108 | 170400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240108 | 170300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240108 | 170200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240108 | 170100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240108 | 170000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240108 | 165900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240108 | 165800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240108 | 165700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240108 | 165600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240108 | 165500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240108 | 165400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240108 | 165300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240108 | 165200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240108 | 165100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240108 | 165000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240108 | 164900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240108 | 164800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240108 | 164700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240108 | 164600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240108 | 164500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240108 | 164400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240108 | 164300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240108 | 164200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 123 | 20240108 | 164100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240108 | 164000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240108 | 163900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240108 | 163800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240108 | 163700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240108 | 163600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240108 | 163500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240108 | 163400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240108 | 163300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240108 | 163200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240108 | 163100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240108 | 163000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240108 | 162900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240108 | 162800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240108 | 162700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240108 | 162600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240108 | 162500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240108 | 162400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240108 | 162300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240108 | 162200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240108 | 162100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240108 | 162000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240108 | 161900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240108 | 161800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240108 | 161700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240108 | 161600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240108 | 161500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240108 | 161400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240108 | 161300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240108 | 161200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 153 | 20240108 | 161100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240108 | 161000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240108 | 160900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240108 | 160800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240108 | 160700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240108 | 160600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240108 | 160500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240108 | 160400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240108 | 160300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240108 | 160200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240108 | 160100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240108 | 160000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240108 | 155900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240108 | 155800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240108 | 155700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240108 | 155600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240108 | 155500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240108 | 155400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240108 | 155300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240108 | 155200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240108 | 155100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240108 | 155000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240108 | 154900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240108 | 154800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240108 | 154700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240108 | 154600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240108 | 154500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240108 | 154400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240108 | 154300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240108 | 154200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 183 | 20240108 | 154100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240108 | 154000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240108 | 153900 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240108 | 153800 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20240108 | 153700 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20240108 | 153600 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20240108 | 153500 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20240108 | 153400 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20240108 | 153300 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20240108 | 153200 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20240108 | 153100 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20240108 | 153000 | 10164372100 | 33000 | 33000 | 33000 | 33000 | 14276 |
| 195 | 20240108 | 152900 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240108 | 152800 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20240108 | 152700 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20240108 | 152600 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20240108 | 152500 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20240108 | 152400 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20240108 | 152300 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20240108 | 152200 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20240108 | 152100 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20240108 | 152000 | 9693264100 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20240108 | 151900 | 9693264100 | 33100 | 33050 | 33150 | 33050 | 286 |
| 206 | 20240108 | 151800 | 9683799100 | 33100 | 33050 | 33100 | 33000 | 1339 |
| 207 | 20240108 | 151700 | 9639492050 | 33000 | 33000 | 33100 | 33000 | 1829 |
| 208 | 20240108 | 151600 | 9579054550 | 33000 | 33000 | 33050 | 33000 | 500 |
| 209 | 20240108 | 151500 | 9562537550 | 33000 | 33000 | 33050 | 33000 | 254 |
| 210 | 20240108 | 151400 | 9554148450 | 33050 | 33000 | 33100 | 33000 | 446 |
| 211 | 20240108 | 151300 | 9539412800 | 33000 | 33000 | 33100 | 33000 | 263 |
| 212 | 20240108 | 151200 | 9530726050 | 33000 | 33000 | 33050 | 33000 | 465 |
| 213 | 20240108 | 151100 | 9515364100 | 33000 | 33000 | 33100 | 33000 | 348 |
| 214 | 20240108 | 151000 | 9503872100 | 33000 | 33000 | 33100 | 33000 | 651 |
| 215 | 20240108 | 150900 | 9482364500 | 33000 | 33000 | 33050 | 33000 | 875 |
| 216 | 20240108 | 150800 | 9453486100 | 33000 | 32950 | 33050 | 32950 | 1012 |
| 217 | 20240108 | 150700 | 9420059200 | 33050 | 33000 | 33050 | 32950 | 304 |
| 218 | 20240108 | 150600 | 9410029050 | 32950 | 32950 | 33000 | 32950 | 974 |
| 219 | 20240108 | 150500 | 9377893550 | 32950 | 32950 | 33000 | 32950 | 432 |
| 220 | 20240108 | 150400 | 9363647750 | 33000 | 32950 | 33000 | 32950 | 461 |
| 221 | 20240108 | 150300 | 9348453250 | 32950 | 32950 | 33000 | 32950 | 443 |
| 222 | 20240108 | 150200 | 9333850950 | 32950 | 33000 | 33050 | 32950 | 352 |
| 223 | 20240108 | 150100 | 9322236350 | 33000 | 33000 | 33050 | 33000 | 276 |
| 224 | 20240108 | 150000 | 9313122700 | 33000 | 32950 | 33050 | 32950 | 295 |
| 225 | 20240108 | 145900 | 9303391800 | 32950 | 33000 | 33000 | 32950 | 690 |
| 226 | 20240108 | 145800 | 9280645950 | 33000 | 33000 | 33000 | 32950 | 830 |
| 227 | 20240108 | 145700 | 9253282050 | 33000 | 32950 | 33050 | 32950 | 1471 |
| 228 | 20240108 | 145600 | 9204702800 | 33000 | 33000 | 33050 | 32950 | 397 |
| 229 | 20240108 | 145500 | 9191608200 | 33000 | 33000 | 33050 | 32950 | 1701 |
| 230 | 20240108 | 145400 | 9135469250 | 33000 | 33000 | 33050 | 33000 | 575 |
| 231 | 20240108 | 145300 | 9116486300 | 33050 | 33000 | 33050 | 33000 | 364 |
| 232 | 20240108 | 145200 | 9104470750 | 33000 | 33000 | 33050 | 33000 | 1240 |
| 233 | 20240108 | 145100 | 9063544900 | 33000 | 33000 | 33050 | 33000 | 1535 |
| 234 | 20240108 | 145000 | 9012880550 | 33000 | 33000 | 33050 | 33000 | 1422 |
| 235 | 20240108 | 144900 | 8965930850 | 33000 | 33000 | 33050 | 33000 | 445 |
| 236 | 20240108 | 144800 | 8951237450 | 33000 | 33000 | 33050 | 33000 | 521 |
| 237 | 20240108 | 144700 | 8934040200 | 33050 | 33000 | 33050 | 33000 | 666 |
| 238 | 20240108 | 144600 | 8912044400 | 33000 | 33000 | 33050 | 33000 | 402 |
| 239 | 20240108 | 144500 | 8898767900 | 33000 | 33000 | 33050 | 33000 | 578 |
| 240 | 20240108 | 144400 | 8879687450 | 33000 | 33000 | 33050 | 33000 | 824 |
| 241 | 20240108 | 144300 | 8852465150 | 33050 | 33000 | 33050 | 33000 | 364 |
| 242 | 20240108 | 144200 | 8840445200 | 33050 | 33000 | 33050 | 32950 | 466 |
| 243 | 20240108 | 144100 | 8825064300 | 33000 | 32950 | 33050 | 32950 | 913 |
| 244 | 20240108 | 144000 | 8794944250 | 33000 | 32950 | 33000 | 32950 | 351 |
| 245 | 20240108 | 143900 | 8783368600 | 33000 | 33000 | 33050 | 32950 | 885 |
| 246 | 20240108 | 143800 | 8754164700 | 33000 | 32950 | 33100 | 32950 | 1258 |
| 247 | 20240108 | 143700 | 8712610850 | 33000 | 33000 | 33050 | 32950 | 662 |
| 248 | 20240108 | 143600 | 8690773100 | 32950 | 32950 | 33000 | 32950 | 591 |
| 249 | 20240108 | 143500 | 8671284100 | 32950 | 32950 | 33000 | 32950 | 419 |
| 250 | 20240108 | 143400 | 8657471250 | 32950 | 32950 | 33000 | 32950 | 528 |
| 251 | 20240108 | 143300 | 8640064700 | 32950 | 32950 | 33000 | 32950 | 483 |
| 252 | 20240108 | 143200 | 8624133750 | 33000 | 33000 | 33000 | 32950 | 548 |
| 253 | 20240108 | 143100 | 8606062450 | 33000 | 33000 | 33050 | 32950 | 578 |
| 254 | 20240108 | 143000 | 8586986700 | 33050 | 33000 | 33050 | 33000 | 378 |
| 255 | 20240108 | 142900 | 8574505450 | 33000 | 32950 | 33050 | 32950 | 515 |
| 256 | 20240108 | 142800 | 8557512700 | 32950 | 33000 | 33000 | 32950 | 686 |
| 257 | 20240108 | 142700 | 8534891800 | 32950 | 32950 | 33000 | 32950 | 544 |
| 258 | 20240108 | 142600 | 8516949200 | 32950 | 33000 | 33050 | 32950 | 835 |
| 259 | 20240108 | 142500 | 8489402000 | 33000 | 32950 | 33000 | 32950 | 373 |
| 260 | 20240108 | 142400 | 8477106850 | 32950 | 32950 | 33000 | 32950 | 746 |
| 261 | 20240108 | 142300 | 8452517750 | 32950 | 33000 | 33000 | 32950 | 300 |
| 262 | 20240108 | 142200 | 8442629150 | 33000 | 32950 | 33000 | 32950 | 523 |
| 263 | 20240108 | 142100 | 8425390500 | 32950 | 32950 | 33000 | 32950 | 309 |
| 264 | 20240108 | 142000 | 8415202300 | 32950 | 33000 | 33000 | 32950 | 252 |
| 265 | 20240108 | 141900 | 8406898100 | 32950 | 33000 | 33050 | 32950 | 1428 |
| 266 | 20240108 | 141800 | 8359776400 | 33050 | 33000 | 33050 | 33000 | 321 |
| 267 | 20240108 | 141700 | 8349179200 | 33000 | 33000 | 33050 | 33000 | 436 |
| 268 | 20240108 | 141600 | 8334790700 | 33050 | 33000 | 33050 | 33000 | 333 |
| 269 | 20240108 | 141500 | 8323796700 | 33000 | 33000 | 33050 | 33000 | 285 |
| 270 | 20240108 | 141400 | 8314387700 | 33000 | 33000 | 33050 | 33000 | 409 |
| 271 | 20240108 | 141300 | 8300887050 | 33000 | 33000 | 33050 | 33000 | 665 |
| 272 | 20240108 | 141200 | 8278929100 | 33000 | 33000 | 33100 | 33000 | 828 |
| 273 | 20240108 | 141100 | 8251570150 | 33000 | 33050 | 33050 | 32950 | 653 |
| 274 | 20240108 | 141000 | 8230028450 | 33000 | 32950 | 33000 | 32950 | 827 |
| 275 | 20240108 | 140900 | 8202744900 | 32950 | 32950 | 33000 | 32950 | 356 |
| 276 | 20240108 | 140800 | 8191010400 | 32950 | 32950 | 33000 | 32950 | 577 |
| 277 | 20240108 | 140700 | 8171987450 | 32950 | 32950 | 33000 | 32950 | 298 |
| 278 | 20240108 | 140600 | 8162164550 | 32950 | 32950 | 33000 | 32950 | 274 |
| 279 | 20240108 | 140500 | 8153134450 | 32950 | 32950 | 33000 | 32950 | 512 |
| 280 | 20240108 | 140400 | 8136257800 | 32950 | 32950 | 33000 | 32950 | 1117 |
| 281 | 20240108 | 140300 | 8099403850 | 32950 | 32950 | 33000 | 32950 | 259 |
| 282 | 20240108 | 140200 | 8090866650 | 32950 | 32950 | 33000 | 32950 | 513 |
| 283 | 20240108 | 140100 | 8073957200 | 32950 | 32950 | 33000 | 32950 | 434 |
| 284 | 20240108 | 140000 | 8059639500 | 32950 | 33000 | 33050 | 32950 | 1052 |
| 285 | 20240108 | 135900 | 8024926850 | 33000 | 33000 | 33050 | 33000 | 407 |
| 286 | 20240108 | 135800 | 8011491900 | 33000 | 33000 | 33050 | 33000 | 291 |
| 287 | 20240108 | 135700 | 8001885100 | 33050 | 32950 | 33050 | 32950 | 761 |
| 288 | 20240108 | 135600 | 7976785300 | 32950 | 32950 | 33000 | 32950 | 369 |
| 289 | 20240108 | 135500 | 7964621250 | 32950 | 33000 | 33000 | 32950 | 313 |
| 290 | 20240108 | 135400 | 7954302600 | 33000 | 32950 | 33000 | 32950 | 1022 |
| 291 | 20240108 | 135300 | 7920597600 | 33000 | 32950 | 33050 | 32950 | 1331 |
| 292 | 20240108 | 135200 | 7876682050 | 32950 | 32950 | 33000 | 32950 | 264 |
| 293 | 20240108 | 135100 | 7867982300 | 32950 | 32950 | 33000 | 32950 | 704 |
| 294 | 20240108 | 135000 | 7844776650 | 32950 | 32950 | 33000 | 32950 | 347 |
| 295 | 20240108 | 134900 | 7833337950 | 32950 | 32950 | 33000 | 32950 | 405 |
| 296 | 20240108 | 134800 | 7819984900 | 32950 | 32950 | 33000 | 32900 | 1152 |
| 297 | 20240108 | 134700 | 7782035700 | 32950 | 32950 | 33000 | 32950 | 471 |
| 298 | 20240108 | 134600 | 7766503350 | 33000 | 32950 | 33000 | 32900 | 371 |
| 299 | 20240108 | 134500 | 7754277950 | 32950 | 32900 | 33000 | 32900 | 1196 |
| 300 | 20240108 | 134400 | 7714876600 | 32900 | 32950 | 32950 | 32900 | 326 |
| 301 | 20240108 | 134300 | 7704146700 | 32950 | 32900 | 32950 | 32900 | 574 |
| 302 | 20240108 | 134200 | 7685252800 | 32900 | 32900 | 32950 | 32900 | 357 |
| 303 | 20240108 | 134100 | 7673506400 | 32900 | 32900 | 32950 | 32900 | 616 |
| 304 | 20240108 | 134000 | 7653226650 | 32950 | 32900 | 32950 | 32900 | 766 |
| 305 | 20240108 | 133900 | 7628025150 | 32900 | 32900 | 32950 | 32900 | 421 |
| 306 | 20240108 | 133800 | 7614162650 | 32900 | 32900 | 32900 | 32900 | 1037 |
| 307 | 20240108 | 133700 | 7580045350 | 32900 | 32900 | 32950 | 32900 | 2957 |
| 308 | 20240108 | 133600 | 7482756850 | 32900 | 32900 | 32900 | 32900 | 277 |
| 309 | 20240108 | 133500 | 7473643550 | 32900 | 32950 | 33000 | 32900 | 934 |
| 310 | 20240108 | 133400 | 7442873050 | 32950 | 32900 | 32950 | 32900 | 1042 |
| 311 | 20240108 | 133300 | 7408568100 | 32900 | 32900 | 32950 | 32900 | 461 |
| 312 | 20240108 | 133200 | 7393388900 | 32900 | 32950 | 32950 | 32900 | 679 |
| 313 | 20240108 | 133100 | 7371027550 | 32900 | 32950 | 32950 | 32900 | 1291 |
| 314 | 20240108 | 133000 | 7328502200 | 32950 | 32950 | 33000 | 32950 | 505 |
| 315 | 20240108 | 132900 | 7311861250 | 32950 | 32950 | 33000 | 32950 | 279 |
| 316 | 20240108 | 132800 | 7302668050 | 32950 | 32950 | 33000 | 32950 | 486 |
| 317 | 20240108 | 132700 | 7286647900 | 32950 | 32950 | 33000 | 32950 | 1362 |
| 318 | 20240108 | 132600 | 7241721450 | 32950 | 32950 | 33000 | 32950 | 342 |
| 319 | 20240108 | 132500 | 7230452500 | 32950 | 32950 | 33000 | 32950 | 236 |
| 320 | 20240108 | 132400 | 7222676250 | 32950 | 32950 | 33000 | 32950 | 351 |
| 321 | 20240108 | 132300 | 7211108300 | 32950 | 33000 | 33000 | 32950 | 699 |
| 322 | 20240108 | 132200 | 7188054300 | 33000 | 32950 | 33000 | 32950 | 600 |
| 323 | 20240108 | 132100 | 7168281700 | 32950 | 32950 | 33000 | 32950 | 838 |
| 324 | 20240108 | 132000 | 7140667800 | 32950 | 32950 | 33000 | 32950 | 416 |
| 325 | 20240108 | 131900 | 7126956750 | 32950 | 32950 | 33000 | 32950 | 170 |
| 326 | 20240108 | 131800 | 7121354900 | 32950 | 32950 | 33000 | 32950 | 1053 |
| 327 | 20240108 | 131700 | 7086622250 | 33000 | 32950 | 33000 | 32950 | 924 |
| 328 | 20240108 | 131600 | 7056167650 | 32950 | 33000 | 33000 | 32950 | 364 |
| 329 | 20240108 | 131500 | 7044169200 | 32950 | 32950 | 33000 | 32950 | 549 |
| 330 | 20240108 | 131400 | 7026069600 | 32950 | 32950 | 33000 | 32950 | 999 |
| 331 | 20240108 | 131300 | 6993130650 | 32950 | 32950 | 33050 | 32950 | 1371 |
| 332 | 20240108 | 131200 | 6947918100 | 32950 | 32950 | 33000 | 32950 | 222 |
| 333 | 20240108 | 131100 | 6940601700 | 32950 | 32950 | 33000 | 32950 | 1185 |
| 334 | 20240108 | 131000 | 6901527800 | 32950 | 32950 | 33000 | 32950 | 447 |
| 335 | 20240108 | 130900 | 6886787250 | 32950 | 32950 | 33000 | 32950 | 460 |
| 336 | 20240108 | 130800 | 6871625200 | 32950 | 33000 | 33050 | 32950 | 6467 |
| 337 | 20240108 | 130700 | 6658227150 | 33000 | 33000 | 33050 | 33000 | 209 |
| 338 | 20240108 | 130600 | 6651329500 | 33000 | 33000 | 33050 | 33000 | 548 |
| 339 | 20240108 | 130500 | 6633244150 | 33000 | 33000 | 33050 | 33000 | 247 |
| 340 | 20240108 | 130400 | 6625091900 | 33000 | 33000 | 33050 | 33000 | 2007 |
| 341 | 20240108 | 130300 | 6558860750 | 33000 | 33000 | 33050 | 33000 | 484 |
| 342 | 20240108 | 130200 | 6542887950 | 33050 | 33000 | 33050 | 33000 | 397 |
| 343 | 20240108 | 130100 | 6529779050 | 33000 | 33000 | 33050 | 33000 | 1196 |
| 344 | 20240108 | 130000 | 6490260900 | 33000 | 33000 | 33050 | 33000 | 456 |
| 345 | 20240108 | 125900 | 6475208050 | 33000 | 33000 | 33050 | 33000 | 311 |
| 346 | 20240108 | 125800 | 6464942250 | 33000 | 33000 | 33050 | 33000 | 522 |
| 347 | 20240108 | 125700 | 6447714500 | 33000 | 33000 | 33050 | 33000 | 537 |
| 348 | 20240108 | 125600 | 6429989000 | 33000 | 33000 | 33050 | 33000 | 317 |
| 349 | 20240108 | 125500 | 6419524900 | 33000 | 33000 | 33050 | 33000 | 342 |
| 350 | 20240108 | 125400 | 6408230850 | 33000 | 33000 | 33050 | 33000 | 491 |
| 351 | 20240108 | 125300 | 6392022650 | 33000 | 33000 | 33050 | 33000 | 1002 |
| 352 | 20240108 | 125200 | 6358956500 | 33000 | 33000 | 33050 | 33000 | 766 |
| 353 | 20240108 | 125100 | 6333664700 | 33000 | 33000 | 33050 | 33000 | 241 |
| 354 | 20240108 | 125000 | 6325709450 | 33000 | 33000 | 33050 | 33000 | 353 |
| 355 | 20240108 | 124900 | 6314055850 | 33000 | 33000 | 33050 | 33000 | 403 |
| 356 | 20240108 | 124800 | 6300755200 | 33000 | 33000 | 33050 | 33000 | 1353 |
| 357 | 20240108 | 124700 | 6256103650 | 33000 | 33000 | 33050 | 33000 | 354 |
| 358 | 20240108 | 124600 | 6244420700 | 33000 | 33000 | 33050 | 33000 | 591 |
| 359 | 20240108 | 124500 | 6224910950 | 33000 | 33000 | 33050 | 33000 | 636 |
| 360 | 20240108 | 124400 | 6203922200 | 33000 | 33050 | 33050 | 33000 | 533 |
| 361 | 20240108 | 124300 | 6186326100 | 33000 | 33000 | 33050 | 33000 | 666 |
| 362 | 20240108 | 124200 | 6164342400 | 33000 | 33000 | 33100 | 33000 | 3758 |
| 363 | 20240108 | 124100 | 6040301250 | 33000 | 33050 | 33050 | 33000 | 11776 |
| 364 | 20240108 | 124000 | 5651176550 | 33050 | 33050 | 33050 | 33050 | 447 |
| 365 | 20240108 | 123900 | 5636403200 | 33050 | 33050 | 33100 | 33050 | 435 |
| 366 | 20240108 | 123800 | 5622025650 | 33050 | 33050 | 33100 | 33050 | 2211 |
| 367 | 20240108 | 123700 | 5548893000 | 33050 | 33050 | 33100 | 33050 | 390 |
| 368 | 20240108 | 123600 | 5536001900 | 33050 | 33050 | 33100 | 33050 | 372 |
| 369 | 20240108 | 123500 | 5523707250 | 33050 | 33050 | 33100 | 33050 | 741 |
| 370 | 20240108 | 123400 | 5499202400 | 33050 | 33050 | 33100 | 33050 | 460 |
| 371 | 20240108 | 123300 | 5483997100 | 33050 | 33050 | 33100 | 33050 | 292 |
| 372 | 20240108 | 123200 | 5474346300 | 33050 | 33050 | 33100 | 33050 | 465 |
| 373 | 20240108 | 123100 | 5458977850 | 33050 | 33100 | 33100 | 33050 | 409 |
| 374 | 20240108 | 123000 | 5445444950 | 33050 | 33050 | 33100 | 33050 | 1346 |
| 375 | 20240108 | 122900 | 5400901350 | 33050 | 33050 | 33100 | 33050 | 647 |
| 376 | 20240108 | 122800 | 5379504000 | 33050 | 33100 | 33100 | 33050 | 643 |
| 377 | 20240108 | 122700 | 5358230150 | 33050 | 33050 | 33100 | 33050 | 328 |
| 378 | 20240108 | 122600 | 5347385250 | 33050 | 33050 | 33100 | 33050 | 767 |
| 379 | 20240108 | 122500 | 5322020450 | 33050 | 33100 | 33100 | 33050 | 1351 |
| 380 | 20240108 | 122400 | 5277314750 | 33050 | 33050 | 33100 | 33050 | 1499 |
| 381 | 20240108 | 122300 | 5227768650 | 33050 | 33050 | 33100 | 33050 | 736 |
| 382 | 20240108 | 122200 | 5203443550 | 33050 | 33100 | 33100 | 33050 | 793 |
| 383 | 20240108 | 122100 | 5177229750 | 33100 | 33050 | 33100 | 33050 | 293 |
| 384 | 20240108 | 122000 | 5167542950 | 33050 | 33100 | 33100 | 33050 | 1478 |
| 385 | 20240108 | 121900 | 5118632700 | 33100 | 33100 | 33150 | 33100 | 1117 |
| 386 | 20240108 | 121800 | 5081659650 | 33100 | 33100 | 33150 | 33100 | 669 |
| 387 | 20240108 | 121700 | 5059515600 | 33100 | 33100 | 33150 | 33100 | 1065 |
| 388 | 20240108 | 121600 | 5024263800 | 33100 | 33100 | 33150 | 33100 | 223 |
| 389 | 20240108 | 121500 | 5016882300 | 33100 | 33100 | 33150 | 33100 | 461 |
| 390 | 20240108 | 121400 | 5001620450 | 33100 | 33100 | 33150 | 33100 | 370 |
| 391 | 20240108 | 121300 | 4989373300 | 33100 | 33100 | 33150 | 33100 | 1453 |
| 392 | 20240108 | 121200 | 4941278350 | 33100 | 33100 | 33150 | 33100 | 398 |
| 393 | 20240108 | 121100 | 4928104500 | 33100 | 33100 | 33150 | 33100 | 159 |
| 394 | 20240108 | 121000 | 4922841100 | 33100 | 33100 | 33150 | 33100 | 1052 |
| 395 | 20240108 | 120900 | 4888009850 | 33100 | 33100 | 33150 | 33100 | 500 |
| 396 | 20240108 | 120800 | 4871459800 | 33100 | 33100 | 33150 | 33100 | 356 |
| 397 | 20240108 | 120700 | 4859675850 | 33100 | 33100 | 33150 | 33100 | 747 |
| 398 | 20240108 | 120600 | 4834935750 | 33100 | 33100 | 33150 | 33100 | 566 |
| 399 | 20240108 | 120500 | 4816190850 | 33100 | 33100 | 33150 | 33100 | 244 |
| 400 | 20240108 | 120400 | 4808109450 | 33100 | 33100 | 33150 | 33100 | 445 |
| 401 | 20240108 | 120300 | 4793366850 | 33100 | 33100 | 33150 | 33100 | 451 |
| 402 | 20240108 | 120200 | 4778431500 | 33100 | 33100 | 33150 | 33100 | 823 |
| 403 | 20240108 | 120100 | 4751158150 | 33100 | 33100 | 33150 | 33100 | 371 |
| 404 | 20240108 | 120000 | 4738867250 | 33100 | 33100 | 33150 | 33100 | 634 |
| 405 | 20240108 | 115900 | 4717876350 | 33100 | 33150 | 33200 | 33100 | 1140 |
| 406 | 20240108 | 115800 | 4680089950 | 33150 | 33150 | 33150 | 33150 | 397 |
| 407 | 20240108 | 115700 | 4666929400 | 33150 | 33150 | 33200 | 33150 | 754 |
| 408 | 20240108 | 115600 | 4641908900 | 33150 | 33150 | 33200 | 33150 | 423 |
| 409 | 20240108 | 115500 | 4627878550 | 33150 | 33150 | 33200 | 33150 | 350 |
| 410 | 20240108 | 115400 | 4616275500 | 33150 | 33150 | 33150 | 33150 | 603 |
| 411 | 20240108 | 115300 | 4596286050 | 33150 | 33150 | 33150 | 33150 | 297 |
| 412 | 20240108 | 115200 | 4586440500 | 33150 | 33150 | 33200 | 33150 | 276 |
| 413 | 20240108 | 115100 | 4577288600 | 33150 | 33150 | 33200 | 33150 | 702 |
| 414 | 20240108 | 115000 | 4553991950 | 33150 | 33150 | 33150 | 33150 | 178 |
| 415 | 20240108 | 114900 | 4548091250 | 33150 | 33200 | 33200 | 33150 | 647 |
| 416 | 20240108 | 114800 | 4526636500 | 33150 | 33150 | 33200 | 33150 | 511 |
| 417 | 20240108 | 114700 | 4509696300 | 33150 | 33150 | 33200 | 33150 | 298 |
| 418 | 20240108 | 114600 | 4499817350 | 33150 | 33150 | 33200 | 33150 | 455 |
| 419 | 20240108 | 114500 | 4484733750 | 33150 | 33150 | 33200 | 33150 | 269 |
| 420 | 20240108 | 114400 | 4475814350 | 33150 | 33150 | 33200 | 33150 | 521 |
| 421 | 20240108 | 114300 | 4458542600 | 33150 | 33150 | 33200 | 33150 | 388 |
| 422 | 20240108 | 114200 | 4445679300 | 33150 | 33150 | 33200 | 33150 | 241 |
| 423 | 20240108 | 114100 | 4437689150 | 33150 | 33150 | 33200 | 33150 | 698 |
| 424 | 20240108 | 114000 | 4414534350 | 33150 | 33150 | 33200 | 33150 | 169 |
| 425 | 20240108 | 113900 | 4408931650 | 33150 | 33150 | 33200 | 33150 | 333 |
| 426 | 20240108 | 113800 | 4397892300 | 33150 | 33150 | 33200 | 33150 | 497 |
| 427 | 20240108 | 113700 | 4381413150 | 33150 | 33150 | 33200 | 33150 | 322 |
| 428 | 20240108 | 113600 | 4370733900 | 33150 | 33150 | 33200 | 33150 | 845 |
| 429 | 20240108 | 113500 | 4342718300 | 33150 | 33150 | 33200 | 33150 | 523 |
| 430 | 20240108 | 113400 | 4325371600 | 33150 | 33150 | 33200 | 33150 | 181 |
| 431 | 20240108 | 113300 | 4319370500 | 33150 | 33150 | 33200 | 33150 | 288 |
| 432 | 20240108 | 113200 | 4309822750 | 33150 | 33150 | 33200 | 33150 | 476 |
| 433 | 20240108 | 113100 | 4294038950 | 33150 | 33150 | 33200 | 33150 | 268 |
| 434 | 20240108 | 113000 | 4285154400 | 33150 | 33150 | 33200 | 33150 | 223 |
| 435 | 20240108 | 112900 | 4277761500 | 33150 | 33150 | 33200 | 33150 | 407 |
| 436 | 20240108 | 112800 | 4264268750 | 33150 | 33150 | 33200 | 33150 | 129 |
| 437 | 20240108 | 112700 | 4259991750 | 33150 | 33150 | 33200 | 33150 | 722 |
| 438 | 20240108 | 112600 | 4236056900 | 33150 | 33150 | 33200 | 33150 | 582 |
| 439 | 20240108 | 112500 | 4216762550 | 33150 | 33150 | 33200 | 33150 | 1200 |
| 440 | 20240108 | 112400 | 4176979750 | 33150 | 33150 | 33200 | 33150 | 530 |
| 441 | 20240108 | 112300 | 4159395100 | 33150 | 33150 | 33200 | 33150 | 395 |
| 442 | 20240108 | 112200 | 4146292700 | 33150 | 33150 | 33200 | 33150 | 172 |
| 443 | 20240108 | 112100 | 4140589400 | 33150 | 33200 | 33250 | 33150 | 1566 |
| 444 | 20240108 | 112000 | 4088602500 | 33200 | 33200 | 33250 | 33200 | 864 |
| 445 | 20240108 | 111900 | 4059916350 | 33200 | 33150 | 33250 | 33150 | 728 |
| 446 | 20240108 | 111800 | 4035732500 | 33150 | 33200 | 33200 | 33150 | 436 |
| 447 | 20240108 | 111700 | 4021273700 | 33150 | 33150 | 33200 | 33150 | 407 |
| 448 | 20240108 | 111600 | 4007775750 | 33200 | 33200 | 33200 | 33150 | 1854 |
| 449 | 20240108 | 111500 | 3946230150 | 33200 | 33150 | 33200 | 33150 | 1038 |
| 450 | 20240108 | 111400 | 3911788600 | 33150 | 33200 | 33250 | 33150 | 1323 |
| 451 | 20240108 | 111300 | 3867875550 | 33150 | 33100 | 33200 | 33100 | 474 |
| 452 | 20240108 | 111200 | 3852158750 | 33100 | 33100 | 33150 | 33100 | 369 |
| 453 | 20240108 | 111100 | 3839938200 | 33100 | 33100 | 33150 | 33100 | 363 |
| 454 | 20240108 | 111000 | 3827912800 | 33100 | 33050 | 33150 | 33050 | 618 |
| 455 | 20240108 | 110900 | 3807459800 | 33050 | 33050 | 33100 | 33050 | 1103 |
| 456 | 20240108 | 110800 | 3770972550 | 33050 | 33100 | 33150 | 33050 | 3161 |
| 457 | 20240108 | 110700 | 3666341750 | 33150 | 33100 | 33150 | 33100 | 2000 |
| 458 | 20240108 | 110600 | 3600094900 | 33100 | 33250 | 33250 | 33100 | 4884 |
| 459 | 20240108 | 110500 | 3438092500 | 33200 | 33250 | 33250 | 33200 | 6179 |
| 460 | 20240108 | 110400 | 3232831600 | 33250 | 33300 | 33350 | 33250 | 8097 |
| 461 | 20240108 | 110300 | 2963247650 | 33300 | 33350 | 33400 | 33300 | 4779 |
| 462 | 20240108 | 110200 | 2803880200 | 33350 | 33350 | 33400 | 33350 | 1523 |
| 463 | 20240108 | 110100 | 2753027650 | 33400 | 33350 | 33400 | 33350 | 359 |
| 464 | 20240108 | 110000 | 2741054500 | 33350 | 33350 | 33450 | 33350 | 1161 |
| 465 | 20240108 | 105900 | 2702281800 | 33350 | 33400 | 33450 | 33350 | 2461 |
| 466 | 20240108 | 105800 | 2620085150 | 33400 | 33400 | 33450 | 33350 | 1973 |
| 467 | 20240108 | 105700 | 2554186100 | 33450 | 33400 | 33450 | 33400 | 2335 |
| 468 | 20240108 | 105600 | 2476188850 | 33400 | 33450 | 33500 | 33400 | 2807 |
| 469 | 20240108 | 105500 | 2382291650 | 33450 | 33500 | 33550 | 33450 | 3740 |
| 470 | 20240108 | 105400 | 2257022850 | 33500 | 33500 | 33550 | 33500 | 1820 |
| 471 | 20240108 | 105300 | 2196047700 | 33500 | 33500 | 33550 | 33500 | 335 |
| 472 | 20240108 | 105200 | 2184820050 | 33500 | 33500 | 33550 | 33500 | 474 |
| 473 | 20240108 | 105100 | 2168939700 | 33500 | 33500 | 33550 | 33500 | 282 |
| 474 | 20240108 | 105000 | 2159489750 | 33500 | 33500 | 33550 | 33500 | 347 |
| 475 | 20240108 | 104900 | 2147862200 | 33500 | 33500 | 33550 | 33500 | 1575 |
| 476 | 20240108 | 104800 | 2095092200 | 33550 | 33500 | 33550 | 33500 | 801 |
| 477 | 20240108 | 104700 | 2068233250 | 33500 | 33500 | 33550 | 33500 | 449 |
| 478 | 20240108 | 104600 | 2053186650 | 33500 | 33500 | 33550 | 33500 | 382 |
| 479 | 20240108 | 104500 | 2040378750 | 33500 | 33500 | 33550 | 33500 | 449 |
| 480 | 20240108 | 104400 | 2025323350 | 33500 | 33500 | 33550 | 33500 | 555 |
| 481 | 20240108 | 104300 | 2006716050 | 33500 | 33550 | 33550 | 33500 | 397 |
| 482 | 20240108 | 104200 | 1993409100 | 33500 | 33500 | 33550 | 33500 | 399 |
| 483 | 20240108 | 104100 | 1980031700 | 33550 | 33550 | 33550 | 33500 | 6235 |
| 484 | 20240108 | 104000 | 1770864650 | 33550 | 33550 | 33600 | 33550 | 186 |
| 485 | 20240108 | 103900 | 1764624200 | 33550 | 33550 | 33600 | 33550 | 538 |
| 486 | 20240108 | 103800 | 1746571800 | 33550 | 33550 | 33600 | 33550 | 461 |
| 487 | 20240108 | 103700 | 1731100000 | 33550 | 33550 | 33600 | 33550 | 249 |
| 488 | 20240108 | 103600 | 1722743450 | 33550 | 33600 | 33600 | 33550 | 5985 |
| 489 | 20240108 | 103500 | 1521657900 | 33600 | 33600 | 33650 | 33600 | 429 |
| 490 | 20240108 | 103400 | 1507241750 | 33600 | 33600 | 33650 | 33600 | 415 |
| 491 | 20240108 | 103300 | 1493289750 | 33600 | 33650 | 33650 | 33600 | 259 |
| 492 | 20240108 | 103200 | 1484582350 | 33600 | 33600 | 33650 | 33600 | 705 |
| 493 | 20240108 | 103100 | 1460875900 | 33650 | 33650 | 33650 | 33600 | 402 |
| 494 | 20240108 | 103000 | 1447358700 | 33600 | 33650 | 33650 | 33600 | 1439 |
| 495 | 20240108 | 102900 | 1398953800 | 33650 | 33650 | 33700 | 33650 | 400 |
| 496 | 20240108 | 102800 | 1385493300 | 33700 | 33650 | 33700 | 33650 | 236 |
| 497 | 20240108 | 102700 | 1377551700 | 33650 | 33650 | 33700 | 33650 | 399 |
| 498 | 20240108 | 102600 | 1364124850 | 33650 | 33650 | 33700 | 33650 | 916 |
| 499 | 20240108 | 102500 | 1333273800 | 33650 | 33700 | 33700 | 33650 | 397 |
| 500 | 20240108 | 102400 | 1319913250 | 33650 | 33650 | 33700 | 33650 | 507 |
| 501 | 20240108 | 102300 | 1302852650 | 33650 | 33700 | 33700 | 33650 | 274 |
| 502 | 20240108 | 102200 | 1293632500 | 33650 | 33650 | 33650 | 33650 | 169 |
| 503 | 20240108 | 102100 | 1287945650 | 33700 | 33700 | 33700 | 33650 | 297 |
| 504 | 20240108 | 102000 | 1277948800 | 33650 | 33650 | 33700 | 33650 | 206 |
| 505 | 20240108 | 101900 | 1271014700 | 33650 | 33650 | 33650 | 33650 | 588 |
| 506 | 20240108 | 101800 | 1251228500 | 33650 | 33650 | 33650 | 33650 | 362 |
| 507 | 20240108 | 101700 | 1239047200 | 33650 | 33700 | 33700 | 33650 | 400 |
| 508 | 20240108 | 101600 | 1225571700 | 33650 | 33650 | 33700 | 33650 | 48 |
| 509 | 20240108 | 101500 | 1223955600 | 33700 | 33650 | 33700 | 33650 | 114 |
| 510 | 20240108 | 101400 | 1220114500 | 33650 | 33650 | 33700 | 33650 | 121 |
| 511 | 20240108 | 101300 | 1216041050 | 33650 | 33650 | 33700 | 33650 | 635 |
| 512 | 20240108 | 101200 | 1194673000 | 33650 | 33650 | 33650 | 33650 | 66 |
| 513 | 20240108 | 101100 | 1192452100 | 33650 | 33650 | 33700 | 33650 | 175 |
| 514 | 20240108 | 101000 | 1186563200 | 33650 | 33650 | 33650 | 33650 | 129 |
| 515 | 20240108 | 100900 | 1182222350 | 33650 | 33650 | 33650 | 33650 | 15 |
| 516 | 20240108 | 100800 | 1181717600 | 33650 | 33650 | 33650 | 33650 | 81 |
| 517 | 20240108 | 100700 | 1178991950 | 33650 | 33700 | 33750 | 33650 | 504 |
| 518 | 20240108 | 100600 | 1162010350 | 33700 | 33700 | 33700 | 33700 | 555 |
| 519 | 20240108 | 100500 | 1143306850 | 33700 | 33700 | 33700 | 33700 | 43 |
| 520 | 20240108 | 100400 | 1141857750 | 33700 | 33700 | 33700 | 33700 | 55 |
| 521 | 20240108 | 100300 | 1140004250 | 33700 | 33700 | 33700 | 33700 | 19 |
| 522 | 20240108 | 100200 | 1139363950 | 33700 | 33700 | 33750 | 33650 | 793 |
| 523 | 20240108 | 100100 | 1112640200 | 33650 | 33650 | 33650 | 33650 | 76 |
| 524 | 20240108 | 100000 | 1110082800 | 33650 | 33650 | 33700 | 33650 | 96 |
| 525 | 20240108 | 095900 | 1106852200 | 33700 | 33650 | 33700 | 33650 | 137 |
| 526 | 20240108 | 095800 | 1102241100 | 33650 | 33650 | 33650 | 33650 | 138 |
| 527 | 20240108 | 095700 | 1097597400 | 33650 | 33700 | 33700 | 33650 | 367 |
| 528 | 20240108 | 095600 | 1085247550 | 33650 | 33650 | 33700 | 33650 | 243 |
| 529 | 20240108 | 095500 | 1077063000 | 33650 | 33650 | 33650 | 33650 | 117 |
| 530 | 20240108 | 095400 | 1073125950 | 33650 | 33650 | 33700 | 33650 | 228 |
| 531 | 20240108 | 095300 | 1065453250 | 33650 | 33650 | 33650 | 33650 | 177 |
| 532 | 20240108 | 095200 | 1059497200 | 33650 | 33650 | 33650 | 33650 | 135 |
| 533 | 20240108 | 095100 | 1054954450 | 33650 | 33650 | 33700 | 33650 | 220 |
| 534 | 20240108 | 095000 | 1047551400 | 33600 | 33650 | 33650 | 33600 | 558 |
| 535 | 20240108 | 094900 | 1028799700 | 33650 | 33650 | 33650 | 33600 | 101 |
| 536 | 20240108 | 094800 | 1025401950 | 33650 | 33600 | 33650 | 33600 | 194 |
| 537 | 20240108 | 094700 | 1018877500 | 33650 | 33700 | 33700 | 33650 | 210 |
| 538 | 20240108 | 094600 | 1011809850 | 33650 | 33650 | 33700 | 33650 | 616 |
| 539 | 20240108 | 094500 | 991080350 | 33650 | 33650 | 33650 | 33650 | 181 |
| 540 | 20240108 | 094400 | 984989700 | 33650 | 33650 | 33650 | 33650 | 359 |
| 541 | 20240108 | 094300 | 972909350 | 33650 | 33700 | 33750 | 33650 | 1339 |
| 542 | 20240108 | 094200 | 927777200 | 33700 | 33700 | 33700 | 33700 | 200 |
| 543 | 20240108 | 094100 | 921037200 | 33700 | 33750 | 33750 | 33700 | 103 |
| 544 | 20240108 | 094000 | 917565950 | 33700 | 33700 | 33750 | 33700 | 406 |
| 545 | 20240108 | 093900 | 903882400 | 33700 | 33600 | 33700 | 33600 | 648 |
| 546 | 20240108 | 093800 | 882056050 | 33600 | 33600 | 33600 | 33600 | 153 |
| 547 | 20240108 | 093700 | 876915250 | 33650 | 33600 | 33650 | 33600 | 101 |
| 548 | 20240108 | 093600 | 873520550 | 33600 | 33650 | 33650 | 33600 | 135 |
| 549 | 20240108 | 093500 | 868980350 | 33600 | 33650 | 33650 | 33600 | 1703 |
| 550 | 20240108 | 093400 | 811730250 | 33600 | 33650 | 33650 | 33600 | 283 |
| 551 | 20240108 | 093300 | 802218150 | 33650 | 33650 | 33700 | 33650 | 492 |
| 552 | 20240108 | 093200 | 785662250 | 33650 | 33700 | 33700 | 33650 | 189 |
| 553 | 20240108 | 093100 | 779297700 | 33700 | 33650 | 33700 | 33650 | 1016 |
| 554 | 20240108 | 093000 | 745078950 | 33700 | 33650 | 33700 | 33650 | 206 |
| 555 | 20240108 | 092900 | 738139350 | 33650 | 33650 | 33650 | 33650 | 352 |
| 556 | 20240108 | 092800 | 726294550 | 33650 | 33650 | 33700 | 33650 | 327 |
| 557 | 20240108 | 092700 | 715285650 | 33650 | 33650 | 33650 | 33650 | 463 |
| 558 | 20240108 | 092600 | 699705700 | 33650 | 33650 | 33700 | 33650 | 529 |
| 559 | 20240108 | 092500 | 681900850 | 33650 | 33700 | 33700 | 33650 | 1954 |
| 560 | 20240108 | 092400 | 616102550 | 33700 | 33650 | 33700 | 33650 | 233 |
| 561 | 20240108 | 092300 | 608254500 | 33700 | 33650 | 33700 | 33650 | 190 |
| 562 | 20240108 | 092200 | 601854600 | 33650 | 33750 | 33750 | 33650 | 810 |
| 563 | 20240108 | 092100 | 574561150 | 33750 | 33700 | 33750 | 33700 | 637 |
| 564 | 20240108 | 092000 | 553091200 | 33750 | 33750 | 33750 | 33700 | 1035 |
| 565 | 20240108 | 091900 | 518208150 | 33750 | 33700 | 33750 | 33700 | 178 |
| 566 | 20240108 | 091800 | 512205700 | 33750 | 33750 | 33750 | 33700 | 212 |
| 567 | 20240108 | 091700 | 505053150 | 33700 | 33800 | 33800 | 33700 | 225 |
| 568 | 20240108 | 091600 | 497469050 | 33800 | 33750 | 33800 | 33750 | 4595 |
| 569 | 20240108 | 091500 | 342372000 | 33750 | 33800 | 33800 | 33750 | 69 |
| 570 | 20240108 | 091400 | 340041500 | 33800 | 33800 | 33800 | 33750 | 121 |
| 571 | 20240108 | 091300 | 335955150 | 33800 | 33800 | 33800 | 33750 | 154 |
| 572 | 20240108 | 091200 | 330754950 | 33800 | 33800 | 33800 | 33750 | 209 |
| 573 | 20240108 | 091100 | 323690850 | 33750 | 33800 | 33800 | 33750 | 363 |
| 574 | 20240108 | 091000 | 311423500 | 33800 | 33800 | 33800 | 33750 | 221 |
| 575 | 20240108 | 090900 | 303958800 | 33800 | 33750 | 33800 | 33750 | 294 |
| 576 | 20240108 | 090800 | 294029450 | 33800 | 33750 | 33800 | 33700 | 1890 |
| 577 | 20240108 | 090700 | 230239000 | 33750 | 33800 | 33800 | 33700 | 311 |
| 578 | 20240108 | 090600 | 219741500 | 33800 | 33750 | 33850 | 33700 | 1385 |
| 579 | 20240108 | 090500 | 172998750 | 33750 | 33750 | 33850 | 33750 | 1885 |
| 580 | 20240108 | 090400 | 109312750 | 33750 | 33750 | 33800 | 33700 | 305 |
| 581 | 20240108 | 090300 | 99013300 | 33750 | 33800 | 33800 | 33750 | 620 |
| 582 | 20240108 | 090200 | 78087900 | 33750 | 33800 | 33800 | 33750 | 985 |
| 583 | 20240108 | 090100 | 44806050 | 33800 | 33900 | 33900 | 33800 | 232 |
| 584 | 20240108 | 090000 | 36957700 | 33900 | 34000 | 34050 | 33900 | 965 |