31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 3 | 20240108 | 183100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240108 | 183000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240108 | 182900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240108 | 182800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240108 | 182700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240108 | 182600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240108 | 182500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240108 | 182400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240108 | 182300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240108 | 182200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240108 | 182100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240108 | 182000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240108 | 181900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240108 | 181800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240108 | 181700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240108 | 181600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240108 | 181500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240108 | 181400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240108 | 181300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240108 | 181200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240108 | 181100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240108 | 181000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240108 | 180900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240108 | 180800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240108 | 180700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240108 | 180600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240108 | 180500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240108 | 180400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240108 | 180300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240108 | 180200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 33 | 20240108 | 180100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240108 | 180000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240108 | 175900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240108 | 175800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240108 | 175700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240108 | 175600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240108 | 175500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240108 | 175400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240108 | 175300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240108 | 175200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240108 | 175100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240108 | 175000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240108 | 174900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240108 | 174800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240108 | 174700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240108 | 174600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240108 | 174500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240108 | 174400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240108 | 174300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240108 | 174200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240108 | 174100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240108 | 174000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240108 | 173900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240108 | 173800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240108 | 173700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240108 | 173600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240108 | 173500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240108 | 173400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240108 | 173300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240108 | 173200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 63 | 20240108 | 173100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240108 | 173000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240108 | 172900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240108 | 172800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240108 | 172700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240108 | 172600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240108 | 172500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240108 | 172400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240108 | 172300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240108 | 172200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240108 | 172100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240108 | 172000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240108 | 171900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240108 | 171800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240108 | 171700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240108 | 171600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240108 | 171500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240108 | 171400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240108 | 171300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240108 | 171200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240108 | 171100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240108 | 171000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240108 | 170900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240108 | 170800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240108 | 170700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240108 | 170600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240108 | 170500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240108 | 170400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240108 | 170300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240108 | 170200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 93 | 20240108 | 170100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240108 | 170000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240108 | 165900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240108 | 165800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240108 | 165700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240108 | 165600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240108 | 165500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240108 | 165400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240108 | 165300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240108 | 165200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240108 | 165100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240108 | 165000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240108 | 164900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240108 | 164800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240108 | 164700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240108 | 164600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240108 | 164500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240108 | 164400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240108 | 164300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240108 | 164200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240108 | 164100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240108 | 164000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240108 | 163900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240108 | 163800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240108 | 163700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240108 | 163600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240108 | 163500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240108 | 163400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240108 | 163300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240108 | 163200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 123 | 20240108 | 163100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240108 | 163000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240108 | 162900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240108 | 162800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240108 | 162700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240108 | 162600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240108 | 162500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240108 | 162400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240108 | 162300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240108 | 162200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240108 | 162100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240108 | 162000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240108 | 161900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240108 | 161800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240108 | 161700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240108 | 161600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240108 | 161500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240108 | 161400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240108 | 161300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240108 | 161200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240108 | 161100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240108 | 161000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240108 | 160900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240108 | 160800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240108 | 160700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240108 | 160600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240108 | 160500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240108 | 160400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240108 | 160300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240108 | 160200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 153 | 20240108 | 160100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240108 | 160000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240108 | 155900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240108 | 155800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240108 | 155700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240108 | 155600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240108 | 155500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240108 | 155400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240108 | 155300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240108 | 155200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240108 | 155100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240108 | 155000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240108 | 154900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240108 | 154800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240108 | 154700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240108 | 154600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240108 | 154500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240108 | 154400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240108 | 154300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240108 | 154200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240108 | 154100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240108 | 154000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240108 | 153900 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240108 | 153800 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240108 | 153700 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240108 | 153600 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240108 | 153500 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240108 | 153400 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240108 | 153300 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240108 | 153200 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 183 | 20240108 | 153100 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240108 | 153000 | 15018163500 | 33450 | 33450 | 33450 | 33450 | 20587 |
| 185 | 20240108 | 152900 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20240108 | 152800 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20240108 | 152700 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20240108 | 152600 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20240108 | 152500 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20240108 | 152400 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20240108 | 152300 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20240108 | 152200 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20240108 | 152100 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20240108 | 152000 | 14329528350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20240108 | 151900 | 14329528350 | 33550 | 33550 | 33600 | 33500 | 3360 |
| 196 | 20240108 | 151800 | 14216827450 | 33550 | 33550 | 33550 | 33500 | 1366 |
| 197 | 20240108 | 151700 | 14171018900 | 33550 | 33500 | 33550 | 33500 | 282 |
| 198 | 20240108 | 151600 | 14161569050 | 33500 | 33500 | 33550 | 33500 | 1650 |
| 199 | 20240108 | 151500 | 14106247200 | 33550 | 33500 | 33550 | 33500 | 1387 |
| 200 | 20240108 | 151400 | 14059755400 | 33500 | 33500 | 33550 | 33500 | 2489 |
| 201 | 20240108 | 151300 | 13976356900 | 33550 | 33500 | 33550 | 33500 | 599 |
| 202 | 20240108 | 151200 | 13956290100 | 33500 | 33550 | 33550 | 33500 | 584 |
| 203 | 20240108 | 151100 | 13936720500 | 33500 | 33500 | 33550 | 33500 | 540 |
| 204 | 20240108 | 151000 | 13918630250 | 33500 | 33500 | 33550 | 33450 | 930 |
| 205 | 20240108 | 150900 | 13887475500 | 33500 | 33450 | 33500 | 33450 | 1437 |
| 206 | 20240108 | 150800 | 13839358300 | 33500 | 33450 | 33500 | 33450 | 999 |
| 207 | 20240108 | 150700 | 13805918100 | 33500 | 33450 | 33500 | 33450 | 1326 |
| 208 | 20240108 | 150600 | 13761527450 | 33500 | 33500 | 33500 | 33450 | 1300 |
| 209 | 20240108 | 150500 | 13718018300 | 33450 | 33450 | 33500 | 33450 | 1480 |
| 210 | 20240108 | 150400 | 13668476450 | 33450 | 33450 | 33500 | 33450 | 1182 |
| 211 | 20240108 | 150300 | 13628927100 | 33450 | 33450 | 33500 | 33450 | 1068 |
| 212 | 20240108 | 150200 | 13593176550 | 33500 | 33450 | 33500 | 33450 | 2209 |
| 213 | 20240108 | 150100 | 13519192650 | 33450 | 33450 | 33500 | 33450 | 1116 |
| 214 | 20240108 | 150000 | 13481830450 | 33450 | 33450 | 33500 | 33450 | 956 |
| 215 | 20240108 | 145900 | 13449839900 | 33450 | 33500 | 33500 | 33450 | 1085 |
| 216 | 20240108 | 145800 | 13413527850 | 33450 | 33450 | 33500 | 33450 | 1170 |
| 217 | 20240108 | 145700 | 13374383600 | 33450 | 33450 | 33500 | 33450 | 1222 |
| 218 | 20240108 | 145600 | 13333482550 | 33450 | 33450 | 33500 | 33450 | 1217 |
| 219 | 20240108 | 145500 | 13292755450 | 33500 | 33450 | 33500 | 33450 | 1214 |
| 220 | 20240108 | 145400 | 13252124900 | 33500 | 33450 | 33500 | 33450 | 631 |
| 221 | 20240108 | 145300 | 13231011200 | 33500 | 33450 | 33500 | 33450 | 521 |
| 222 | 20240108 | 145200 | 13213565050 | 33450 | 33450 | 33500 | 33450 | 767 |
| 223 | 20240108 | 145100 | 13187889700 | 33500 | 33500 | 33500 | 33450 | 1229 |
| 224 | 20240108 | 145000 | 13146765600 | 33450 | 33500 | 33500 | 33450 | 592 |
| 225 | 20240108 | 144900 | 13126952750 | 33500 | 33450 | 33500 | 33450 | 1241 |
| 226 | 20240108 | 144800 | 13085409200 | 33450 | 33450 | 33500 | 33450 | 558 |
| 227 | 20240108 | 144700 | 13066730750 | 33450 | 33500 | 33500 | 33450 | 2931 |
| 228 | 20240108 | 144600 | 12968577150 | 33500 | 33500 | 33550 | 33500 | 881 |
| 229 | 20240108 | 144500 | 12939058550 | 33500 | 33500 | 33550 | 33500 | 327 |
| 230 | 20240108 | 144400 | 12928103850 | 33500 | 33500 | 33550 | 33500 | 422 |
| 231 | 20240108 | 144300 | 12913966250 | 33500 | 33500 | 33550 | 33500 | 254 |
| 232 | 20240108 | 144200 | 12905457150 | 33500 | 33500 | 33550 | 33500 | 858 |
| 233 | 20240108 | 144100 | 12876714100 | 33500 | 33500 | 33550 | 33500 | 254 |
| 234 | 20240108 | 144000 | 12868204600 | 33500 | 33500 | 33550 | 33500 | 392 |
| 235 | 20240108 | 143900 | 12855072400 | 33500 | 33450 | 33550 | 33450 | 552 |
| 236 | 20240108 | 143800 | 12836579850 | 33450 | 33450 | 33500 | 33450 | 635 |
| 237 | 20240108 | 143700 | 12815330750 | 33450 | 33500 | 33550 | 33450 | 2871 |
| 238 | 20240108 | 143600 | 12719163350 | 33450 | 33550 | 33550 | 33450 | 9596 |
| 239 | 20240108 | 143500 | 12397686850 | 33500 | 33550 | 33550 | 33500 | 1034 |
| 240 | 20240108 | 143400 | 12363012900 | 33550 | 33500 | 33550 | 33500 | 482 |
| 241 | 20240108 | 143300 | 12346863900 | 33550 | 33500 | 33550 | 33500 | 606 |
| 242 | 20240108 | 143200 | 12326556150 | 33500 | 33500 | 33550 | 33500 | 516 |
| 243 | 20240108 | 143100 | 12309269900 | 33550 | 33500 | 33550 | 33500 | 1109 |
| 244 | 20240108 | 143000 | 12272083900 | 33500 | 33500 | 33550 | 33500 | 991 |
| 245 | 20240108 | 142900 | 12238870200 | 33500 | 33500 | 33550 | 33500 | 204 |
| 246 | 20240108 | 142800 | 12232035250 | 33500 | 33500 | 33550 | 33500 | 707 |
| 247 | 20240108 | 142700 | 12208349150 | 33550 | 33500 | 33550 | 33500 | 540 |
| 248 | 20240108 | 142600 | 12190243550 | 33500 | 33500 | 33550 | 33500 | 320 |
| 249 | 20240108 | 142500 | 12179523200 | 33500 | 33500 | 33550 | 33500 | 914 |
| 250 | 20240108 | 142400 | 12148904000 | 33500 | 33500 | 33550 | 33500 | 3544 |
| 251 | 20240108 | 142300 | 12030179250 | 33500 | 33500 | 33550 | 33500 | 836 |
| 252 | 20240108 | 142200 | 12002144750 | 33550 | 33500 | 33550 | 33500 | 796 |
| 253 | 20240108 | 142100 | 11975476450 | 33500 | 33500 | 33550 | 33500 | 145 |
| 254 | 20240108 | 142000 | 11970616400 | 33500 | 33500 | 33550 | 33500 | 453 |
| 255 | 20240108 | 141900 | 11955433400 | 33500 | 33500 | 33550 | 33500 | 876 |
| 256 | 20240108 | 141800 | 11926064900 | 33550 | 33550 | 33550 | 33500 | 992 |
| 257 | 20240108 | 141700 | 11892804900 | 33500 | 33500 | 33550 | 33500 | 871 |
| 258 | 20240108 | 141600 | 11863624050 | 33500 | 33500 | 33550 | 33500 | 259 |
| 259 | 20240108 | 141500 | 11854946000 | 33550 | 33500 | 33550 | 33500 | 1527 |
| 260 | 20240108 | 141400 | 11803784350 | 33500 | 33500 | 33550 | 33500 | 556 |
| 261 | 20240108 | 141300 | 11785156900 | 33550 | 33500 | 33550 | 33500 | 239 |
| 262 | 20240108 | 141200 | 11777150100 | 33550 | 33500 | 33550 | 33500 | 257 |
| 263 | 20240108 | 141100 | 11768538950 | 33500 | 33500 | 33550 | 33500 | 938 |
| 264 | 20240108 | 141000 | 11737103800 | 33550 | 33550 | 33550 | 33500 | 387 |
| 265 | 20240108 | 140900 | 11724139100 | 33500 | 33500 | 33550 | 33500 | 625 |
| 266 | 20240108 | 140800 | 11703193050 | 33550 | 33500 | 33550 | 33500 | 619 |
| 267 | 20240108 | 140700 | 11682449100 | 33500 | 33500 | 33550 | 33500 | 352 |
| 268 | 20240108 | 140600 | 11670654200 | 33500 | 33500 | 33550 | 33500 | 1348 |
| 269 | 20240108 | 140500 | 11625452500 | 33500 | 33500 | 33550 | 33500 | 393 |
| 270 | 20240108 | 140400 | 11612281250 | 33550 | 33500 | 33550 | 33500 | 251 |
| 271 | 20240108 | 140300 | 11603867550 | 33550 | 33500 | 33550 | 33500 | 392 |
| 272 | 20240108 | 140200 | 11590730500 | 33500 | 33500 | 33550 | 33500 | 909 |
| 273 | 20240108 | 140100 | 11560262300 | 33550 | 33500 | 33550 | 33500 | 718 |
| 274 | 20240108 | 140000 | 11536196750 | 33550 | 33500 | 33550 | 33500 | 587 |
| 275 | 20240108 | 135900 | 11516526700 | 33500 | 33500 | 33550 | 33500 | 479 |
| 276 | 20240108 | 135800 | 11500477600 | 33550 | 33550 | 33550 | 33500 | 526 |
| 277 | 20240108 | 135700 | 11482856350 | 33500 | 33500 | 33550 | 33500 | 702 |
| 278 | 20240108 | 135600 | 11459338850 | 33500 | 33500 | 33550 | 33500 | 321 |
| 279 | 20240108 | 135500 | 11448583800 | 33550 | 33500 | 33550 | 33500 | 925 |
| 280 | 20240108 | 135400 | 11417592650 | 33500 | 33550 | 33550 | 33500 | 527 |
| 281 | 20240108 | 135300 | 11399927850 | 33500 | 33500 | 33550 | 33500 | 444 |
| 282 | 20240108 | 135200 | 11385050850 | 33550 | 33500 | 33550 | 33500 | 361 |
| 283 | 20240108 | 135100 | 11372955800 | 33500 | 33500 | 33550 | 33500 | 3140 |
| 284 | 20240108 | 135000 | 11267758100 | 33550 | 33500 | 33550 | 33500 | 724 |
| 285 | 20240108 | 134900 | 11243500950 | 33550 | 33500 | 33550 | 33500 | 215 |
| 286 | 20240108 | 134800 | 11236292750 | 33550 | 33500 | 33550 | 33500 | 1151 |
| 287 | 20240108 | 134700 | 11197693300 | 33600 | 33550 | 33600 | 33500 | 1555 |
| 288 | 20240108 | 134600 | 11145525250 | 33550 | 33550 | 33550 | 33500 | 177 |
| 289 | 20240108 | 134500 | 11139591000 | 33550 | 33500 | 33550 | 33500 | 1079 |
| 290 | 20240108 | 134400 | 11103435550 | 33500 | 33500 | 33550 | 33500 | 889 |
| 291 | 20240108 | 134300 | 11073644050 | 33550 | 33500 | 33550 | 33500 | 635 |
| 292 | 20240108 | 134200 | 11052362100 | 33550 | 33500 | 33550 | 33500 | 669 |
| 293 | 20240108 | 134100 | 11029937250 | 33500 | 33500 | 33550 | 33500 | 347 |
| 294 | 20240108 | 134000 | 11018299150 | 33550 | 33550 | 33550 | 33500 | 893 |
| 295 | 20240108 | 133900 | 10988352300 | 33500 | 33550 | 33550 | 33500 | 2197 |
| 296 | 20240108 | 133800 | 10914675000 | 33500 | 33550 | 33550 | 33500 | 1493 |
| 297 | 20240108 | 133700 | 10864603500 | 33500 | 33500 | 33550 | 33500 | 602 |
| 298 | 20240108 | 133600 | 10844435450 | 33550 | 33550 | 33550 | 33500 | 74 |
| 299 | 20240108 | 133500 | 10841953000 | 33500 | 33500 | 33550 | 33500 | 1040 |
| 300 | 20240108 | 133400 | 10807106900 | 33500 | 33550 | 33550 | 33500 | 710 |
| 301 | 20240108 | 133300 | 10783319100 | 33500 | 33500 | 33550 | 33500 | 891 |
| 302 | 20240108 | 133200 | 10753442200 | 33500 | 33500 | 33550 | 33500 | 612 |
| 303 | 20240108 | 133100 | 10732919900 | 33500 | 33550 | 33550 | 33500 | 987 |
| 304 | 20240108 | 133000 | 10699846850 | 33550 | 33550 | 33550 | 33500 | 649 |
| 305 | 20240108 | 132900 | 10678096500 | 33550 | 33500 | 33550 | 33500 | 681 |
| 306 | 20240108 | 132800 | 10655275000 | 33550 | 33550 | 33550 | 33500 | 1745 |
| 307 | 20240108 | 132700 | 10596799700 | 33500 | 33500 | 33550 | 33500 | 172 |
| 308 | 20240108 | 132600 | 10591032800 | 33550 | 33500 | 33550 | 33500 | 657 |
| 309 | 20240108 | 132500 | 10569017600 | 33550 | 33500 | 33550 | 33500 | 268 |
| 310 | 20240108 | 132400 | 10560031100 | 33550 | 33550 | 33550 | 33500 | 572 |
| 311 | 20240108 | 132300 | 10540846950 | 33500 | 33500 | 33550 | 33500 | 1377 |
| 312 | 20240108 | 132200 | 10494713600 | 33500 | 33550 | 33550 | 33500 | 533 |
| 313 | 20240108 | 132100 | 10476836100 | 33550 | 33500 | 33550 | 33500 | 606 |
| 314 | 20240108 | 132000 | 10456520400 | 33550 | 33550 | 33600 | 33500 | 495 |
| 315 | 20240108 | 131900 | 10439922900 | 33600 | 33550 | 33600 | 33500 | 623 |
| 316 | 20240108 | 131800 | 10419017700 | 33500 | 33550 | 33550 | 33500 | 1456 |
| 317 | 20240108 | 131700 | 10370234250 | 33500 | 33500 | 33550 | 33500 | 627 |
| 318 | 20240108 | 131600 | 10349222300 | 33500 | 33550 | 33550 | 33500 | 280 |
| 319 | 20240108 | 131500 | 10339834650 | 33500 | 33500 | 33550 | 33500 | 465 |
| 320 | 20240108 | 131400 | 10324243550 | 33550 | 33500 | 33550 | 33500 | 607 |
| 321 | 20240108 | 131300 | 10303894100 | 33550 | 33500 | 33600 | 33500 | 1039 |
| 322 | 20240108 | 131200 | 10269033200 | 33550 | 33500 | 33550 | 33500 | 1810 |
| 323 | 20240108 | 131100 | 10208320500 | 33550 | 33550 | 33550 | 33500 | 2511 |
| 324 | 20240108 | 131000 | 10124098250 | 33550 | 33550 | 33550 | 33500 | 874 |
| 325 | 20240108 | 130900 | 10094812400 | 33550 | 33500 | 33550 | 33500 | 1047 |
| 326 | 20240108 | 130800 | 10059732900 | 33500 | 33550 | 33550 | 33500 | 298 |
| 327 | 20240108 | 130700 | 10049741750 | 33550 | 33550 | 33550 | 33500 | 5330 |
| 328 | 20240108 | 130600 | 9871179850 | 33550 | 33550 | 33550 | 33500 | 709 |
| 329 | 20240108 | 130500 | 9847416700 | 33500 | 33500 | 33550 | 33500 | 411 |
| 330 | 20240108 | 130400 | 9833644500 | 33550 | 33500 | 33550 | 33500 | 256 |
| 331 | 20240108 | 130300 | 9825056100 | 33550 | 33600 | 33600 | 33500 | 356 |
| 332 | 20240108 | 130200 | 9813124900 | 33500 | 33550 | 33550 | 33500 | 1388 |
| 333 | 20240108 | 130100 | 9766566800 | 33550 | 33500 | 33550 | 33500 | 668 |
| 334 | 20240108 | 130000 | 9744171450 | 33550 | 33550 | 33550 | 33500 | 760 |
| 335 | 20240108 | 125900 | 9718707800 | 33550 | 33550 | 33550 | 33500 | 879 |
| 336 | 20240108 | 125800 | 9689246450 | 33550 | 33500 | 33550 | 33500 | 383 |
| 337 | 20240108 | 125700 | 9676410100 | 33550 | 33500 | 33550 | 33500 | 553 |
| 338 | 20240108 | 125600 | 9657884250 | 33500 | 33550 | 33550 | 33500 | 145 |
| 339 | 20240108 | 125500 | 9653019600 | 33500 | 33550 | 33600 | 33500 | 1527 |
| 340 | 20240108 | 125400 | 9601801100 | 33550 | 33600 | 33600 | 33550 | 703 |
| 341 | 20240108 | 125300 | 9578213850 | 33550 | 33550 | 33600 | 33550 | 333 |
| 342 | 20240108 | 125200 | 9567041250 | 33550 | 33550 | 33600 | 33550 | 1290 |
| 343 | 20240108 | 125100 | 9523751800 | 33550 | 33550 | 33600 | 33550 | 746 |
| 344 | 20240108 | 125000 | 9498722200 | 33550 | 33550 | 33600 | 33500 | 1442 |
| 345 | 20240108 | 124900 | 9450367900 | 33500 | 33500 | 33550 | 33500 | 617 |
| 346 | 20240108 | 124800 | 9429691350 | 33550 | 33550 | 33550 | 33500 | 401 |
| 347 | 20240108 | 124700 | 9416249850 | 33500 | 33500 | 33550 | 33500 | 255 |
| 348 | 20240108 | 124600 | 9407698450 | 33550 | 33550 | 33600 | 33500 | 2015 |
| 349 | 20240108 | 124500 | 9340128500 | 33550 | 33500 | 33550 | 33500 | 403 |
| 350 | 20240108 | 124400 | 9326623500 | 33500 | 33550 | 33550 | 33500 | 246 |
| 351 | 20240108 | 124300 | 9318375750 | 33500 | 33550 | 33550 | 33500 | 784 |
| 352 | 20240108 | 124200 | 9292107550 | 33500 | 33550 | 33550 | 33500 | 129 |
| 353 | 20240108 | 124100 | 9287783100 | 33550 | 33500 | 33550 | 33500 | 506 |
| 354 | 20240108 | 124000 | 9270822450 | 33550 | 33600 | 33600 | 33500 | 1014 |
| 355 | 20240108 | 123900 | 9236801600 | 33600 | 33600 | 33600 | 33550 | 571 |
| 356 | 20240108 | 123800 | 9217641750 | 33550 | 33550 | 33600 | 33550 | 946 |
| 357 | 20240108 | 123700 | 9185894000 | 33550 | 33500 | 33550 | 33500 | 426 |
| 358 | 20240108 | 123600 | 9171614450 | 33500 | 33550 | 33550 | 33500 | 696 |
| 359 | 20240108 | 123500 | 9148264000 | 33550 | 33550 | 33550 | 33500 | 517 |
| 360 | 20240108 | 123400 | 9130933900 | 33500 | 33550 | 33550 | 33500 | 1475 |
| 361 | 20240108 | 123300 | 9081475250 | 33550 | 33500 | 33550 | 33500 | 1383 |
| 362 | 20240108 | 123200 | 9035126000 | 33500 | 33550 | 33550 | 33500 | 414 |
| 363 | 20240108 | 123100 | 9021250300 | 33550 | 33550 | 33550 | 33500 | 341 |
| 364 | 20240108 | 123000 | 9009812550 | 33500 | 33550 | 33550 | 33500 | 429 |
| 365 | 20240108 | 122900 | 8995435500 | 33550 | 33500 | 33550 | 33500 | 1190 |
| 366 | 20240108 | 122800 | 8955530850 | 33550 | 33550 | 33550 | 33500 | 732 |
| 367 | 20240108 | 122700 | 8930986750 | 33500 | 33500 | 33550 | 33500 | 469 |
| 368 | 20240108 | 122600 | 8915270550 | 33550 | 33550 | 33550 | 33500 | 385 |
| 369 | 20240108 | 122500 | 8902365850 | 33550 | 33500 | 33550 | 33500 | 1446 |
| 370 | 20240108 | 122400 | 8853902300 | 33550 | 33500 | 33550 | 33500 | 363 |
| 371 | 20240108 | 122300 | 8841740800 | 33550 | 33550 | 33550 | 33500 | 1337 |
| 372 | 20240108 | 122200 | 8796936050 | 33500 | 33550 | 33550 | 33500 | 504 |
| 373 | 20240108 | 122100 | 8780043100 | 33550 | 33550 | 33550 | 33550 | 311 |
| 374 | 20240108 | 122000 | 8769609050 | 33550 | 33550 | 33600 | 33550 | 416 |
| 375 | 20240108 | 121900 | 8755646800 | 33600 | 33600 | 33600 | 33550 | 595 |
| 376 | 20240108 | 121800 | 8735676200 | 33600 | 33550 | 33600 | 33550 | 502 |
| 377 | 20240108 | 121700 | 8718832850 | 33550 | 33550 | 33600 | 33550 | 549 |
| 378 | 20240108 | 121600 | 8700408900 | 33600 | 33550 | 33600 | 33550 | 907 |
| 379 | 20240108 | 121500 | 8669951500 | 33600 | 33600 | 33600 | 33550 | 417 |
| 380 | 20240108 | 121400 | 8655960950 | 33550 | 33500 | 33550 | 33500 | 2214 |
| 381 | 20240108 | 121300 | 8581721850 | 33500 | 33500 | 33550 | 33500 | 909 |
| 382 | 20240108 | 121200 | 8551260700 | 33550 | 33550 | 33550 | 33500 | 606 |
| 383 | 20240108 | 121100 | 8530953700 | 33550 | 33550 | 33550 | 33500 | 382 |
| 384 | 20240108 | 121000 | 8518153750 | 33550 | 33500 | 33550 | 33500 | 942 |
| 385 | 20240108 | 120900 | 8486587950 | 33550 | 33500 | 33550 | 33500 | 654 |
| 386 | 20240108 | 120800 | 8464668250 | 33500 | 33550 | 33600 | 33500 | 10459 |
| 387 | 20240108 | 120700 | 8113778450 | 33550 | 33550 | 33600 | 33550 | 549 |
| 388 | 20240108 | 120600 | 8095347700 | 33550 | 33600 | 33600 | 33550 | 1549 |
| 389 | 20240108 | 120500 | 8043340700 | 33600 | 33550 | 33600 | 33550 | 813 |
| 390 | 20240108 | 120400 | 8016027550 | 33600 | 33550 | 33600 | 33550 | 776 |
| 391 | 20240108 | 120300 | 7989989800 | 33600 | 33600 | 33600 | 33550 | 1741 |
| 392 | 20240108 | 120200 | 7931545600 | 33600 | 33550 | 33600 | 33550 | 402 |
| 393 | 20240108 | 120100 | 7918041650 | 33550 | 33550 | 33600 | 33550 | 951 |
| 394 | 20240108 | 120000 | 7886124900 | 33600 | 33600 | 33600 | 33550 | 548 |
| 395 | 20240108 | 115900 | 7867735600 | 33550 | 33550 | 33600 | 33550 | 122 |
| 396 | 20240108 | 115800 | 7863640000 | 33600 | 33550 | 33600 | 33550 | 862 |
| 397 | 20240108 | 115700 | 7834712600 | 33600 | 33550 | 33600 | 33550 | 99 |
| 398 | 20240108 | 115600 | 7831390050 | 33600 | 33600 | 33600 | 33550 | 495 |
| 399 | 20240108 | 115500 | 7814772300 | 33550 | 33550 | 33600 | 33550 | 1300 |
| 400 | 20240108 | 115400 | 7771136200 | 33600 | 33600 | 33600 | 33550 | 515 |
| 401 | 20240108 | 115300 | 7753836050 | 33600 | 33550 | 33600 | 33550 | 958 |
| 402 | 20240108 | 115200 | 7721667700 | 33600 | 33600 | 33600 | 33550 | 454 |
| 403 | 20240108 | 115100 | 7706433750 | 33600 | 33550 | 33600 | 33550 | 187 |
| 404 | 20240108 | 115000 | 7700154600 | 33550 | 33600 | 33600 | 33550 | 1411 |
| 405 | 20240108 | 114900 | 7652783350 | 33550 | 33550 | 33600 | 33550 | 362 |
| 406 | 20240108 | 114800 | 7640636200 | 33600 | 33550 | 33600 | 33550 | 267 |
| 407 | 20240108 | 114700 | 7631675700 | 33550 | 33600 | 33600 | 33550 | 307 |
| 408 | 20240108 | 114600 | 7621375650 | 33600 | 33550 | 33600 | 33500 | 1036 |
| 409 | 20240108 | 114500 | 7586617900 | 33550 | 33500 | 33550 | 33500 | 2786 |
| 410 | 20240108 | 114400 | 7493163150 | 33500 | 33550 | 33550 | 33500 | 1184 |
| 411 | 20240108 | 114300 | 7453452950 | 33500 | 33500 | 33550 | 33500 | 912 |
| 412 | 20240108 | 114200 | 7422883400 | 33550 | 33600 | 33600 | 33500 | 417 |
| 413 | 20240108 | 114100 | 7408901950 | 33550 | 33550 | 33600 | 33550 | 1172 |
| 414 | 20240108 | 114000 | 7369580550 | 33550 | 33550 | 33600 | 33550 | 2285 |
| 415 | 20240108 | 113900 | 7292913300 | 33550 | 33600 | 33600 | 33550 | 635 |
| 416 | 20240108 | 113800 | 7271603000 | 33600 | 33550 | 33600 | 33550 | 610 |
| 417 | 20240108 | 113700 | 7251134550 | 33550 | 33550 | 33600 | 33550 | 408 |
| 418 | 20240108 | 113600 | 7237429250 | 33600 | 33550 | 33600 | 33500 | 4636 |
| 419 | 20240108 | 113500 | 7081886100 | 33550 | 33550 | 33550 | 33500 | 1881 |
| 420 | 20240108 | 113400 | 7018805550 | 33550 | 33500 | 33550 | 33500 | 878 |
| 421 | 20240108 | 113300 | 6989382450 | 33550 | 33500 | 33550 | 33500 | 153 |
| 422 | 20240108 | 113200 | 6984252850 | 33550 | 33550 | 33550 | 33500 | 712 |
| 423 | 20240108 | 113100 | 6960375950 | 33550 | 33500 | 33550 | 33500 | 845 |
| 424 | 20240108 | 113000 | 6932058600 | 33500 | 33550 | 33550 | 33500 | 1353 |
| 425 | 20240108 | 112900 | 6886725500 | 33550 | 33500 | 33550 | 33500 | 616 |
| 426 | 20240108 | 112800 | 6866082550 | 33550 | 33550 | 33550 | 33500 | 640 |
| 427 | 20240108 | 112700 | 6844624300 | 33550 | 33500 | 33550 | 33500 | 307 |
| 428 | 20240108 | 112600 | 6834329500 | 33550 | 33550 | 33550 | 33500 | 5094 |
| 429 | 20240108 | 112500 | 6663551750 | 33550 | 33550 | 33600 | 33550 | 508 |
| 430 | 20240108 | 112400 | 6646507100 | 33600 | 33550 | 33600 | 33500 | 1487 |
| 431 | 20240108 | 112300 | 6596625650 | 33550 | 33600 | 33600 | 33500 | 926 |
| 432 | 20240108 | 112200 | 6565570650 | 33550 | 33600 | 33600 | 33500 | 3535 |
| 433 | 20240108 | 112100 | 6447010300 | 33600 | 33550 | 33600 | 33550 | 431 |
| 434 | 20240108 | 112000 | 6432545950 | 33600 | 33600 | 33600 | 33550 | 693 |
| 435 | 20240108 | 111900 | 6409282600 | 33550 | 33600 | 33600 | 33550 | 686 |
| 436 | 20240108 | 111800 | 6386246950 | 33550 | 33600 | 33600 | 33550 | 1130 |
| 437 | 20240108 | 111700 | 6348334750 | 33600 | 33500 | 33600 | 33500 | 734 |
| 438 | 20240108 | 111600 | 6323701200 | 33500 | 33550 | 33550 | 33500 | 1206 |
| 439 | 20240108 | 111500 | 6283244350 | 33550 | 33550 | 33550 | 33500 | 1859 |
| 440 | 20240108 | 111400 | 6220942100 | 33550 | 33500 | 33550 | 33500 | 958 |
| 441 | 20240108 | 111300 | 6188806450 | 33550 | 33550 | 33600 | 33500 | 10174 |
| 442 | 20240108 | 111200 | 5847463600 | 33550 | 33550 | 33600 | 33550 | 1522 |
| 443 | 20240108 | 111100 | 5796400150 | 33550 | 33600 | 33600 | 33550 | 175 |
| 444 | 20240108 | 111000 | 5790523850 | 33600 | 33600 | 33600 | 33550 | 472 |
| 445 | 20240108 | 110900 | 5774680550 | 33600 | 33550 | 33600 | 33550 | 1420 |
| 446 | 20240108 | 110800 | 5727010700 | 33600 | 33600 | 33650 | 33550 | 6865 |
| 447 | 20240108 | 110700 | 5496362250 | 33650 | 33600 | 33650 | 33600 | 2018 |
| 448 | 20240108 | 110600 | 5428552250 | 33600 | 33650 | 33650 | 33600 | 1196 |
| 449 | 20240108 | 110500 | 5388349800 | 33600 | 33600 | 33650 | 33600 | 675 |
| 450 | 20240108 | 110400 | 5365639950 | 33650 | 33600 | 33650 | 33600 | 594 |
| 451 | 20240108 | 110300 | 5345677900 | 33600 | 33650 | 33700 | 33600 | 5848 |
| 452 | 20240108 | 110200 | 5148895600 | 33650 | 33650 | 33700 | 33650 | 833 |
| 453 | 20240108 | 110100 | 5120863000 | 33650 | 33650 | 33700 | 33650 | 806 |
| 454 | 20240108 | 110000 | 5093740950 | 33650 | 33700 | 33750 | 33650 | 405 |
| 455 | 20240108 | 105900 | 5080088450 | 33700 | 33750 | 33750 | 33700 | 1221 |
| 456 | 20240108 | 105800 | 5038940150 | 33750 | 33750 | 33750 | 33700 | 313 |
| 457 | 20240108 | 105700 | 5028391350 | 33750 | 33700 | 33750 | 33700 | 1248 |
| 458 | 20240108 | 105600 | 4986333200 | 33700 | 33700 | 33750 | 33700 | 1662 |
| 459 | 20240108 | 105500 | 4930317550 | 33700 | 33700 | 33750 | 33700 | 1627 |
| 460 | 20240108 | 105400 | 4875484550 | 33750 | 33750 | 33750 | 33700 | 657 |
| 461 | 20240108 | 105300 | 4853340500 | 33750 | 33700 | 33750 | 33700 | 527 |
| 462 | 20240108 | 105200 | 4835576150 | 33750 | 33750 | 33750 | 33700 | 2109 |
| 463 | 20240108 | 105100 | 4764439300 | 33750 | 33750 | 33800 | 33750 | 2011 |
| 464 | 20240108 | 105000 | 4696567800 | 33800 | 33800 | 33800 | 33750 | 308 |
| 465 | 20240108 | 104900 | 4686172450 | 33850 | 33750 | 33850 | 33750 | 435 |
| 466 | 20240108 | 104800 | 4671482950 | 33750 | 33800 | 33800 | 33750 | 1476 |
| 467 | 20240108 | 104700 | 4621594650 | 33800 | 33800 | 33850 | 33800 | 1331 |
| 468 | 20240108 | 104600 | 4576601750 | 33850 | 33850 | 33850 | 33850 | 629 |
| 469 | 20240108 | 104500 | 4555310100 | 33850 | 33850 | 33900 | 33850 | 146 |
| 470 | 20240108 | 104400 | 4550367950 | 33800 | 33850 | 33900 | 33800 | 1262 |
| 471 | 20240108 | 104300 | 4507648500 | 33850 | 33850 | 33900 | 33850 | 62 |
| 472 | 20240108 | 104200 | 4505549500 | 33850 | 33850 | 33900 | 33850 | 68 |
| 473 | 20240108 | 104100 | 4503247450 | 33850 | 33850 | 33850 | 33850 | 586 |
| 474 | 20240108 | 104000 | 4483411350 | 33850 | 33850 | 33900 | 33850 | 22 |
| 475 | 20240108 | 103900 | 4482666050 | 33850 | 33850 | 33900 | 33800 | 287 |
| 476 | 20240108 | 103800 | 4472950650 | 33850 | 33850 | 33900 | 33850 | 491 |
| 477 | 20240108 | 103700 | 4456330250 | 33850 | 33850 | 33900 | 33850 | 4001 |
| 478 | 20240108 | 103600 | 4320888900 | 33900 | 33900 | 33900 | 33850 | 1367 |
| 479 | 20240108 | 103500 | 4274588250 | 33900 | 33900 | 33950 | 33900 | 888 |
| 480 | 20240108 | 103400 | 4244484150 | 33950 | 33900 | 33950 | 33900 | 871 |
| 481 | 20240108 | 103300 | 4214956900 | 33900 | 33950 | 33950 | 33900 | 68 |
| 482 | 20240108 | 103200 | 4212649000 | 33900 | 33900 | 33950 | 33900 | 1207 |
| 483 | 20240108 | 103100 | 4171680700 | 33950 | 33900 | 33950 | 33900 | 1968 |
| 484 | 20240108 | 103000 | 4104923950 | 33950 | 34000 | 34000 | 33950 | 1623 |
| 485 | 20240108 | 102900 | 4049823000 | 33950 | 33950 | 34000 | 33950 | 215 |
| 486 | 20240108 | 102800 | 4042515400 | 33950 | 34000 | 34000 | 33950 | 88 |
| 487 | 20240108 | 102700 | 4039525600 | 34000 | 33950 | 34000 | 33950 | 211 |
| 488 | 20240108 | 102600 | 4032361600 | 34000 | 33950 | 34000 | 33950 | 303 |
| 489 | 20240108 | 102500 | 4022074600 | 33950 | 33950 | 33950 | 33950 | 413 |
| 490 | 20240108 | 102400 | 4008053250 | 33950 | 34000 | 34000 | 33950 | 1928 |
| 491 | 20240108 | 102300 | 3942596350 | 33950 | 34000 | 34000 | 33950 | 265 |
| 492 | 20240108 | 102200 | 3933586700 | 33950 | 33950 | 34000 | 33950 | 1294 |
| 493 | 20240108 | 102100 | 3889595850 | 34000 | 33950 | 34000 | 33950 | 484 |
| 494 | 20240108 | 102000 | 3873158800 | 33950 | 33950 | 34000 | 33950 | 390 |
| 495 | 20240108 | 101900 | 3859918200 | 33950 | 33950 | 34000 | 33950 | 101 |
| 496 | 20240108 | 101800 | 3856484800 | 33950 | 33950 | 34000 | 33950 | 850 |
| 497 | 20240108 | 101700 | 3827626250 | 33950 | 33950 | 34000 | 33950 | 1390 |
| 498 | 20240108 | 101600 | 3780435200 | 34000 | 33900 | 34000 | 33900 | 717 |
| 499 | 20240108 | 101500 | 3756094100 | 33950 | 34000 | 34000 | 33950 | 2507 |
| 500 | 20240108 | 101400 | 3670981350 | 34000 | 33950 | 34000 | 33950 | 839 |
| 501 | 20240108 | 101300 | 3642482450 | 34000 | 34000 | 34000 | 33950 | 535 |
| 502 | 20240108 | 101200 | 3624313200 | 34000 | 34000 | 34000 | 33950 | 96 |
| 503 | 20240108 | 101100 | 3621049900 | 34000 | 34000 | 34000 | 33950 | 18 |
| 504 | 20240108 | 101000 | 3620438150 | 34000 | 33950 | 34000 | 33950 | 752 |
| 505 | 20240108 | 100900 | 3594870250 | 33950 | 33950 | 33950 | 33950 | 47 |
| 506 | 20240108 | 100800 | 3593274600 | 34000 | 34000 | 34000 | 33950 | 413 |
| 507 | 20240108 | 100700 | 3579252100 | 34000 | 34000 | 34000 | 33950 | 960 |
| 508 | 20240108 | 100600 | 3546630500 | 34000 | 34000 | 34000 | 33950 | 328 |
| 509 | 20240108 | 100500 | 3535479100 | 34000 | 34000 | 34050 | 33950 | 2667 |
| 510 | 20240108 | 100400 | 3444800700 | 34000 | 33950 | 34000 | 33950 | 1132 |
| 511 | 20240108 | 100300 | 3406312950 | 33950 | 33950 | 34000 | 33900 | 1417 |
| 512 | 20240108 | 100200 | 3358205550 | 33950 | 33900 | 33950 | 33900 | 373 |
| 513 | 20240108 | 100100 | 3345542650 | 33900 | 33850 | 33900 | 33850 | 2484 |
| 514 | 20240108 | 100000 | 3261335200 | 33900 | 33900 | 33900 | 33850 | 212 |
| 515 | 20240108 | 095900 | 3254148650 | 33850 | 33900 | 33900 | 33850 | 332 |
| 516 | 20240108 | 095800 | 3242902300 | 33900 | 33900 | 33900 | 33850 | 148 |
| 517 | 20240108 | 095700 | 3237886800 | 33900 | 33900 | 33900 | 33850 | 383 |
| 518 | 20240108 | 095600 | 3224903400 | 33850 | 33900 | 33900 | 33850 | 375 |
| 519 | 20240108 | 095500 | 3212191600 | 33900 | 33850 | 33900 | 33850 | 97 |
| 520 | 20240108 | 095400 | 3208903800 | 33850 | 33850 | 33900 | 33850 | 60 |
| 521 | 20240108 | 095300 | 3206871650 | 33850 | 33900 | 33900 | 33850 | 17 |
| 522 | 20240108 | 095200 | 3206295950 | 33900 | 33900 | 33900 | 33850 | 212 |
| 523 | 20240108 | 095100 | 3199109900 | 33850 | 33850 | 33900 | 33850 | 22 |
| 524 | 20240108 | 095000 | 3198364650 | 33800 | 33850 | 33850 | 33800 | 323 |
| 525 | 20240108 | 094900 | 3187436950 | 33850 | 33900 | 33900 | 33800 | 794 |
| 526 | 20240108 | 094800 | 3160534100 | 33850 | 33850 | 33900 | 33800 | 1539 |
| 527 | 20240108 | 094700 | 3108431750 | 33850 | 33900 | 33900 | 33850 | 534 |
| 528 | 20240108 | 094600 | 3090336400 | 33850 | 33850 | 33900 | 33850 | 480 |
| 529 | 20240108 | 094500 | 3074068450 | 33850 | 33800 | 33900 | 33800 | 2566 |
| 530 | 20240108 | 094400 | 2987209450 | 33800 | 33800 | 33850 | 33750 | 3660 |
| 531 | 20240108 | 094300 | 2863496300 | 33800 | 33750 | 33800 | 33750 | 422 |
| 532 | 20240108 | 094200 | 2849238450 | 33800 | 33750 | 33800 | 33750 | 1169 |
| 533 | 20240108 | 094100 | 2809784100 | 33750 | 33800 | 33800 | 33750 | 108 |
| 534 | 20240108 | 094000 | 2806138450 | 33750 | 33750 | 33800 | 33750 | 94 |
| 535 | 20240108 | 093900 | 2802961700 | 33800 | 33750 | 33800 | 33750 | 1647 |
| 536 | 20240108 | 093800 | 2747321350 | 33750 | 33750 | 33800 | 33750 | 206 |
| 537 | 20240108 | 093700 | 2740368250 | 33750 | 33700 | 33750 | 33700 | 2763 |
| 538 | 20240108 | 093600 | 2647120250 | 33700 | 33700 | 33750 | 33700 | 621 |
| 539 | 20240108 | 093500 | 2626190350 | 33700 | 33800 | 33800 | 33700 | 426 |
| 540 | 20240108 | 093400 | 2611812800 | 33750 | 33800 | 33800 | 33750 | 1154 |
| 541 | 20240108 | 093300 | 2572862200 | 33800 | 33750 | 33800 | 33750 | 891 |
| 542 | 20240108 | 093200 | 2542788500 | 33750 | 33800 | 33800 | 33750 | 89 |
| 543 | 20240108 | 093100 | 2539781850 | 33800 | 33800 | 33850 | 33750 | 2929 |
| 544 | 20240108 | 093000 | 2440780950 | 33800 | 33850 | 33850 | 33800 | 3524 |
| 545 | 20240108 | 092900 | 2321663850 | 33850 | 33800 | 33850 | 33800 | 1829 |
| 546 | 20240108 | 092800 | 2259842650 | 33800 | 33750 | 33800 | 33750 | 2038 |
| 547 | 20240108 | 092700 | 2191038300 | 33700 | 33700 | 33700 | 33650 | 1537 |
| 548 | 20240108 | 092600 | 2139241450 | 33700 | 33700 | 33700 | 33650 | 190 |
| 549 | 20240108 | 092500 | 2132840150 | 33700 | 33700 | 33700 | 33650 | 267 |
| 550 | 20240108 | 092400 | 2123852900 | 33700 | 33650 | 33700 | 33650 | 747 |
| 551 | 20240108 | 092300 | 2098715950 | 33650 | 33650 | 33700 | 33650 | 695 |
| 552 | 20240108 | 092200 | 2075324100 | 33650 | 33650 | 33650 | 33600 | 567 |
| 553 | 20240108 | 092100 | 2056272500 | 33600 | 33600 | 33650 | 33550 | 2664 |
| 554 | 20240108 | 092000 | 1966763300 | 33600 | 33650 | 33650 | 33550 | 4062 |
| 555 | 20240108 | 091900 | 1830207900 | 33700 | 33700 | 33700 | 33650 | 113 |
| 556 | 20240108 | 091800 | 1826402050 | 33700 | 33700 | 33700 | 33700 | 162 |
| 557 | 20240108 | 091700 | 1820942650 | 33700 | 33700 | 33750 | 33700 | 1883 |
| 558 | 20240108 | 091600 | 1757484150 | 33700 | 33750 | 33750 | 33700 | 1257 |
| 559 | 20240108 | 091500 | 1715118100 | 33750 | 33750 | 33750 | 33700 | 599 |
| 560 | 20240108 | 091400 | 1694902050 | 33750 | 33750 | 33750 | 33700 | 471 |
| 561 | 20240108 | 091300 | 1679006650 | 33750 | 33700 | 33800 | 33700 | 433 |
| 562 | 20240108 | 091200 | 1664406050 | 33700 | 33700 | 33750 | 33550 | 4882 |
| 563 | 20240108 | 091100 | 1499984100 | 33700 | 33600 | 33700 | 33600 | 2951 |
| 564 | 20240108 | 091000 | 1400779600 | 33550 | 33550 | 33600 | 33550 | 1313 |
| 565 | 20240108 | 090900 | 1356708450 | 33550 | 33550 | 33550 | 33500 | 1857 |
| 566 | 20240108 | 090800 | 1294429350 | 33550 | 33600 | 33600 | 33500 | 3924 |
| 567 | 20240108 | 090700 | 1162776850 | 33600 | 33650 | 33650 | 33550 | 4267 |
| 568 | 20240108 | 090600 | 1019494350 | 33600 | 33600 | 33650 | 33550 | 3018 |
| 569 | 20240108 | 090500 | 918098050 | 33600 | 33600 | 33650 | 33600 | 6256 |
| 570 | 20240108 | 090400 | 707828100 | 33600 | 33600 | 33650 | 33600 | 1920 |
| 571 | 20240108 | 090300 | 643277250 | 33650 | 33600 | 33700 | 33600 | 5012 |
| 572 | 20240108 | 090200 | 474761750 | 33650 | 33650 | 33700 | 33600 | 1890 |
| 573 | 20240108 | 090100 | 411162150 | 33650 | 33700 | 33700 | 33650 | 1552 |
| 574 | 20240108 | 090000 | 358892600 | 33650 | 33650 | 33750 | 33600 | 10582 |