32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 3 | 20240108 | 184400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20240108 | 184300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20240108 | 184200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20240108 | 184100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20240108 | 184000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20240108 | 183900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20240108 | 183800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20240108 | 183700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20240108 | 183600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20240108 | 183500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20240108 | 183400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20240108 | 183300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20240108 | 183200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20240108 | 183100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20240108 | 183000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20240108 | 182900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20240108 | 182800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20240108 | 182700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20240108 | 182600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20240108 | 182500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20240108 | 182400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20240108 | 182300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20240108 | 182200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20240108 | 182100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20240108 | 182000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20240108 | 181900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20240108 | 181800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20240108 | 181700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20240108 | 181600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20240108 | 181500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 33 | 20240108 | 181400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20240108 | 181300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20240108 | 181200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20240108 | 181100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20240108 | 181000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20240108 | 180900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20240108 | 180800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20240108 | 180700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20240108 | 180600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20240108 | 180500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20240108 | 180400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20240108 | 180300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20240108 | 180200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20240108 | 180100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20240108 | 180000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20240108 | 175900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20240108 | 175800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20240108 | 175700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20240108 | 175600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20240108 | 175500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20240108 | 175400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20240108 | 175300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20240108 | 175200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20240108 | 175100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20240108 | 175000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20240108 | 174900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20240108 | 174800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20240108 | 174700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20240108 | 174600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20240108 | 174500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 63 | 20240108 | 174400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20240108 | 174300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20240108 | 174200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20240108 | 174100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20240108 | 174000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20240108 | 173900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20240108 | 173800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20240108 | 173700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20240108 | 173600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20240108 | 173500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20240108 | 173400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20240108 | 173300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20240108 | 173200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20240108 | 173100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20240108 | 173000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20240108 | 172900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20240108 | 172800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20240108 | 172700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20240108 | 172600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20240108 | 172500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20240108 | 172400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20240108 | 172300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20240108 | 172200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20240108 | 172100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20240108 | 172000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20240108 | 171900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20240108 | 171800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20240108 | 171700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20240108 | 171600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20240108 | 171500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 93 | 20240108 | 171400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20240108 | 171300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20240108 | 171200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20240108 | 171100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20240108 | 171000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20240108 | 170900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20240108 | 170800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20240108 | 170700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20240108 | 170600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20240108 | 170500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20240108 | 170400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20240108 | 170300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20240108 | 170200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20240108 | 170100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20240108 | 170000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20240108 | 165900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20240108 | 165800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20240108 | 165700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20240108 | 165600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20240108 | 165500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20240108 | 165400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20240108 | 165300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20240108 | 165200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20240108 | 165100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20240108 | 165000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20240108 | 164900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20240108 | 164800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20240108 | 164700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20240108 | 164600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20240108 | 164500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 123 | 20240108 | 164400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20240108 | 164300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20240108 | 164200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20240108 | 164100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20240108 | 164000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20240108 | 163900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20240108 | 163800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20240108 | 163700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20240108 | 163600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20240108 | 163500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20240108 | 163400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20240108 | 163300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20240108 | 163200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20240108 | 163100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20240108 | 163000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20240108 | 162900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20240108 | 162800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20240108 | 162700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20240108 | 162600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20240108 | 162500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20240108 | 162400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20240108 | 162300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20240108 | 162200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20240108 | 162100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20240108 | 162000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20240108 | 161900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20240108 | 161800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20240108 | 161700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20240108 | 161600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20240108 | 161500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 153 | 20240108 | 161400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20240108 | 161300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20240108 | 161200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20240108 | 161100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20240108 | 161000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20240108 | 160900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20240108 | 160800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20240108 | 160700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20240108 | 160600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20240108 | 160500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20240108 | 160400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20240108 | 160300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20240108 | 160200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20240108 | 160100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20240108 | 160000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20240108 | 155900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20240108 | 155800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20240108 | 155700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20240108 | 155600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20240108 | 155500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20240108 | 155400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20240108 | 155300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20240108 | 155200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20240108 | 155100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20240108 | 155000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20240108 | 154900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20240108 | 154800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20240108 | 154700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20240108 | 154600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20240108 | 154500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 183 | 20240108 | 154400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20240108 | 154300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20240108 | 154200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20240108 | 154100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20240108 | 154000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20240108 | 153900 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20240108 | 153800 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20240108 | 153700 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20240108 | 153600 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20240108 | 153500 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20240108 | 153400 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20240108 | 153300 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20240108 | 153200 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20240108 | 153100 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20240108 | 153000 | 14824641650 | 41550 | 41550 | 41550 | 41550 | 7561 |
| 198 | 20240108 | 152900 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240108 | 152800 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240108 | 152700 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240108 | 152600 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240108 | 152500 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240108 | 152400 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240108 | 152300 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240108 | 152200 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240108 | 152100 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240108 | 152000 | 14510482100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240108 | 151900 | 14510482100 | 41600 | 41550 | 41600 | 41500 | 3234 |
| 209 | 20240108 | 151800 | 14376077750 | 41600 | 41600 | 41600 | 41550 | 3339 |
| 210 | 20240108 | 151700 | 14237246500 | 41600 | 41550 | 41600 | 41500 | 6940 |
| 211 | 20240108 | 151600 | 13948978450 | 41550 | 41550 | 41550 | 41500 | 503 |
| 212 | 20240108 | 151500 | 13928086300 | 41500 | 41500 | 41550 | 41450 | 1871 |
| 213 | 20240108 | 151400 | 13850437000 | 41500 | 41450 | 41500 | 41400 | 2402 |
| 214 | 20240108 | 151300 | 13750857400 | 41450 | 41400 | 41450 | 41400 | 365 |
| 215 | 20240108 | 151200 | 13735741850 | 41400 | 41450 | 41450 | 41350 | 2004 |
| 216 | 20240108 | 151100 | 13652778400 | 41450 | 41450 | 41500 | 41400 | 272 |
| 217 | 20240108 | 151000 | 13641501300 | 41450 | 41550 | 41550 | 41400 | 3119 |
| 218 | 20240108 | 150900 | 13512100000 | 41550 | 41550 | 41550 | 41500 | 1502 |
| 219 | 20240108 | 150800 | 13449718750 | 41500 | 41450 | 41550 | 41450 | 2159 |
| 220 | 20240108 | 150700 | 13360122400 | 41500 | 41500 | 41500 | 41450 | 312 |
| 221 | 20240108 | 150600 | 13347184850 | 41500 | 41500 | 41500 | 41450 | 1319 |
| 222 | 20240108 | 150500 | 13292495400 | 41500 | 41500 | 41500 | 41450 | 519 |
| 223 | 20240108 | 150400 | 13270956950 | 41500 | 41500 | 41500 | 41450 | 624 |
| 224 | 20240108 | 150300 | 13245073400 | 41500 | 41550 | 41550 | 41450 | 1159 |
| 225 | 20240108 | 150200 | 13196959850 | 41500 | 41550 | 41550 | 41500 | 921 |
| 226 | 20240108 | 150100 | 13158711700 | 41550 | 41450 | 41550 | 41400 | 3728 |
| 227 | 20240108 | 150000 | 13004051700 | 41400 | 41400 | 41450 | 41350 | 397 |
| 228 | 20240108 | 145900 | 12987610900 | 41450 | 41400 | 41450 | 41350 | 369 |
| 229 | 20240108 | 145800 | 12972334150 | 41400 | 41400 | 41400 | 41350 | 1236 |
| 230 | 20240108 | 145700 | 12921167100 | 41400 | 41400 | 41400 | 41350 | 262 |
| 231 | 20240108 | 145600 | 12910322800 | 41400 | 41450 | 41450 | 41350 | 2278 |
| 232 | 20240108 | 145500 | 12815989750 | 41450 | 41450 | 41450 | 41400 | 188 |
| 233 | 20240108 | 145400 | 12808198550 | 41450 | 41450 | 41500 | 41400 | 993 |
| 234 | 20240108 | 145300 | 12767031350 | 41450 | 41450 | 41450 | 41400 | 820 |
| 235 | 20240108 | 145200 | 12733044450 | 41450 | 41400 | 41450 | 41400 | 1378 |
| 236 | 20240108 | 145100 | 12675961750 | 41450 | 41450 | 41500 | 41400 | 1544 |
| 237 | 20240108 | 145000 | 12611962200 | 41450 | 41450 | 41500 | 41400 | 743 |
| 238 | 20240108 | 144900 | 12581164550 | 41500 | 41500 | 41550 | 41400 | 1835 |
| 239 | 20240108 | 144800 | 12505064150 | 41550 | 41450 | 41600 | 41400 | 8999 |
| 240 | 20240108 | 144700 | 12131175350 | 41400 | 41400 | 41500 | 41350 | 2530 |
| 241 | 20240108 | 144600 | 12026311800 | 41350 | 41400 | 41400 | 41350 | 1292 |
| 242 | 20240108 | 144500 | 11972823800 | 41350 | 41350 | 41400 | 41300 | 1155 |
| 243 | 20240108 | 144400 | 11925031500 | 41350 | 41300 | 41350 | 41300 | 3972 |
| 244 | 20240108 | 144300 | 11760908700 | 41300 | 41300 | 41300 | 41250 | 312 |
| 245 | 20240108 | 144200 | 11748031850 | 41250 | 41300 | 41300 | 41250 | 253 |
| 246 | 20240108 | 144100 | 11737585800 | 41250 | 41250 | 41250 | 41200 | 1031 |
| 247 | 20240108 | 144000 | 11695058250 | 41250 | 41250 | 41250 | 41200 | 406 |
| 248 | 20240108 | 143900 | 11678324100 | 41250 | 41200 | 41250 | 41200 | 409 |
| 249 | 20240108 | 143800 | 11661467500 | 41250 | 41200 | 41250 | 41200 | 661 |
| 250 | 20240108 | 143700 | 11634208250 | 41200 | 41200 | 41250 | 41150 | 1112 |
| 251 | 20240108 | 143600 | 11588395500 | 41200 | 41200 | 41200 | 41100 | 375 |
| 252 | 20240108 | 143500 | 11572960100 | 41200 | 41200 | 41200 | 41150 | 213 |
| 253 | 20240108 | 143400 | 11564186750 | 41150 | 41200 | 41200 | 41150 | 594 |
| 254 | 20240108 | 143300 | 11539739450 | 41200 | 41200 | 41200 | 41150 | 271 |
| 255 | 20240108 | 143200 | 11528580900 | 41200 | 41150 | 41200 | 41150 | 383 |
| 256 | 20240108 | 143100 | 11512804200 | 41200 | 41200 | 41200 | 41150 | 403 |
| 257 | 20240108 | 143000 | 11496211800 | 41200 | 41200 | 41250 | 41150 | 157 |
| 258 | 20240108 | 142900 | 11489744000 | 41200 | 41250 | 41250 | 41150 | 254 |
| 259 | 20240108 | 142800 | 11479272100 | 41250 | 41200 | 41250 | 41150 | 369 |
| 260 | 20240108 | 142700 | 11464070900 | 41200 | 41250 | 41250 | 41200 | 295 |
| 261 | 20240108 | 142600 | 11451912300 | 41250 | 41250 | 41250 | 41200 | 349 |
| 262 | 20240108 | 142500 | 11437529650 | 41200 | 41250 | 41250 | 41200 | 803 |
| 263 | 20240108 | 142400 | 11404428150 | 41250 | 41250 | 41300 | 41200 | 648 |
| 264 | 20240108 | 142300 | 11377700350 | 41250 | 41250 | 41300 | 41250 | 340 |
| 265 | 20240108 | 142200 | 11363667450 | 41250 | 41300 | 41300 | 41250 | 358 |
| 266 | 20240108 | 142100 | 11348892650 | 41300 | 41300 | 41300 | 41250 | 202 |
| 267 | 20240108 | 142000 | 11340550800 | 41300 | 41250 | 41300 | 41200 | 295 |
| 268 | 20240108 | 141900 | 11328385750 | 41250 | 41300 | 41300 | 41200 | 670 |
| 269 | 20240108 | 141800 | 11300750200 | 41300 | 41200 | 41300 | 41150 | 184 |
| 270 | 20240108 | 141700 | 11293160650 | 41250 | 41200 | 41300 | 41150 | 355 |
| 271 | 20240108 | 141600 | 11278513250 | 41150 | 41250 | 41250 | 41150 | 3262 |
| 272 | 20240108 | 141500 | 11144020200 | 41250 | 41250 | 41250 | 41200 | 157 |
| 273 | 20240108 | 141400 | 11137544800 | 41250 | 41250 | 41250 | 41200 | 333 |
| 274 | 20240108 | 141300 | 11123814800 | 41250 | 41200 | 41250 | 41200 | 276 |
| 275 | 20240108 | 141200 | 11112438950 | 41250 | 41200 | 41250 | 41150 | 239 |
| 276 | 20240108 | 141100 | 11102592250 | 41200 | 41200 | 41200 | 41150 | 405 |
| 277 | 20240108 | 141000 | 11085909000 | 41200 | 41200 | 41200 | 41150 | 434 |
| 278 | 20240108 | 140900 | 11068032000 | 41200 | 41200 | 41200 | 41150 | 112 |
| 279 | 20240108 | 140800 | 11063418100 | 41150 | 41200 | 41200 | 41150 | 70 |
| 280 | 20240108 | 140700 | 11060535150 | 41200 | 41200 | 41200 | 41150 | 346 |
| 281 | 20240108 | 140600 | 11046281250 | 41150 | 41200 | 41200 | 41150 | 222 |
| 282 | 20240108 | 140500 | 11037140550 | 41200 | 41200 | 41200 | 41150 | 249 |
| 283 | 20240108 | 140400 | 11026886600 | 41200 | 41150 | 41200 | 41100 | 57 |
| 284 | 20240108 | 140300 | 11024540700 | 41250 | 41150 | 41250 | 41100 | 777 |
| 285 | 20240108 | 140200 | 10992546700 | 41150 | 41150 | 41200 | 41150 | 234 |
| 286 | 20240108 | 140100 | 10982917500 | 41150 | 41150 | 41200 | 41150 | 338 |
| 287 | 20240108 | 140000 | 10968993650 | 41200 | 41200 | 41200 | 41200 | 312 |
| 288 | 20240108 | 135900 | 10956139250 | 41200 | 41150 | 41200 | 41150 | 142 |
| 289 | 20240108 | 135800 | 10950293650 | 41200 | 41200 | 41200 | 41150 | 129 |
| 290 | 20240108 | 135700 | 10944980000 | 41200 | 41200 | 41250 | 41150 | 430 |
| 291 | 20240108 | 135600 | 10927263300 | 41150 | 41100 | 41200 | 41100 | 186 |
| 292 | 20240108 | 135500 | 10919611250 | 41100 | 41100 | 41200 | 41100 | 173 |
| 293 | 20240108 | 135400 | 10912495650 | 41150 | 41200 | 41200 | 41100 | 117 |
| 294 | 20240108 | 135300 | 10907683350 | 41200 | 41100 | 41200 | 41100 | 625 |
| 295 | 20240108 | 135200 | 10881971600 | 41100 | 41150 | 41150 | 41100 | 149 |
| 296 | 20240108 | 135100 | 10875846650 | 41100 | 41100 | 41200 | 41100 | 217 |
| 297 | 20240108 | 135000 | 10866926200 | 41100 | 41150 | 41200 | 41100 | 254 |
| 298 | 20240108 | 134900 | 10856483550 | 41150 | 41200 | 41200 | 41100 | 555 |
| 299 | 20240108 | 134800 | 10833645050 | 41150 | 41150 | 41200 | 41150 | 551 |
| 300 | 20240108 | 134700 | 10810956100 | 41150 | 41100 | 41150 | 41100 | 589 |
| 301 | 20240108 | 134600 | 10786721850 | 41200 | 41100 | 41200 | 41050 | 635 |
| 302 | 20240108 | 134500 | 10760611150 | 41100 | 41150 | 41150 | 41100 | 40 |
| 303 | 20240108 | 134400 | 10758966850 | 41150 | 41100 | 41150 | 41100 | 51 |
| 304 | 20240108 | 134300 | 10756868850 | 41150 | 41100 | 41150 | 41100 | 484 |
| 305 | 20240108 | 134200 | 10736975750 | 41100 | 41150 | 41150 | 41100 | 275 |
| 306 | 20240108 | 134100 | 10725667800 | 41100 | 41150 | 41150 | 41100 | 30 |
| 307 | 20240108 | 134000 | 10724434100 | 41100 | 41150 | 41150 | 41100 | 43 |
| 308 | 20240108 | 133900 | 10722665450 | 41100 | 41150 | 41150 | 41100 | 100 |
| 309 | 20240108 | 133800 | 10718554950 | 41150 | 41100 | 41150 | 41100 | 222 |
| 310 | 20240108 | 133700 | 10709429850 | 41150 | 41100 | 41150 | 41100 | 82 |
| 311 | 20240108 | 133600 | 10706056300 | 41100 | 41150 | 41150 | 41100 | 251 |
| 312 | 20240108 | 133500 | 10695739850 | 41150 | 41150 | 41150 | 41100 | 108 |
| 313 | 20240108 | 133400 | 10691299900 | 41150 | 41100 | 41150 | 41100 | 77 |
| 314 | 20240108 | 133300 | 10688135150 | 41100 | 41150 | 41200 | 41100 | 754 |
| 315 | 20240108 | 133200 | 10657078150 | 41150 | 41150 | 41150 | 41100 | 466 |
| 316 | 20240108 | 133100 | 10637902900 | 41150 | 41150 | 41200 | 41100 | 473 |
| 317 | 20240108 | 133000 | 10618443350 | 41200 | 41100 | 41250 | 41050 | 5586 |
| 318 | 20240108 | 132900 | 10388200950 | 41050 | 41050 | 41100 | 41050 | 245 |
| 319 | 20240108 | 132800 | 10378138200 | 41050 | 41000 | 41050 | 41000 | 398 |
| 320 | 20240108 | 132700 | 10361811950 | 41050 | 40950 | 41050 | 40900 | 3033 |
| 321 | 20240108 | 132600 | 10237507100 | 40900 | 40900 | 40950 | 40900 | 341 |
| 322 | 20240108 | 132500 | 10223559800 | 40900 | 40950 | 40950 | 40900 | 140 |
| 323 | 20240108 | 132400 | 10217830850 | 40950 | 40950 | 40950 | 40900 | 39 |
| 324 | 20240108 | 132300 | 10216234400 | 40900 | 41000 | 41000 | 40900 | 99 |
| 325 | 20240108 | 132200 | 10212180000 | 40950 | 41050 | 41050 | 40950 | 1024 |
| 326 | 20240108 | 132100 | 10170245250 | 41050 | 41000 | 41050 | 40950 | 175 |
| 327 | 20240108 | 132000 | 10163069350 | 41000 | 41050 | 41050 | 40950 | 565 |
| 328 | 20240108 | 131900 | 10139886300 | 41050 | 41000 | 41050 | 41000 | 425 |
| 329 | 20240108 | 131800 | 10122458500 | 41000 | 41000 | 41050 | 41000 | 69 |
| 330 | 20240108 | 131700 | 10119628700 | 41000 | 41000 | 41000 | 41000 | 163 |
| 331 | 20240108 | 131600 | 10112945700 | 41000 | 40950 | 41000 | 40950 | 2421 |
| 332 | 20240108 | 131500 | 10013691500 | 40950 | 40800 | 40950 | 40750 | 4784 |
| 333 | 20240108 | 131400 | 9818109100 | 40800 | 40850 | 40850 | 40800 | 215 |
| 334 | 20240108 | 131300 | 9809336500 | 40800 | 40800 | 40850 | 40800 | 315 |
| 335 | 20240108 | 131200 | 9796484450 | 40850 | 40800 | 40850 | 40750 | 1992 |
| 336 | 20240108 | 131100 | 9715216500 | 40800 | 40800 | 40850 | 40800 | 1418 |
| 337 | 20240108 | 131000 | 9657353900 | 40800 | 40800 | 40850 | 40800 | 1110 |
| 338 | 20240108 | 130900 | 9612065500 | 40850 | 40900 | 40900 | 40850 | 1521 |
| 339 | 20240108 | 130800 | 9549932300 | 40850 | 40900 | 40900 | 40850 | 1785 |
| 340 | 20240108 | 130700 | 9476940300 | 40950 | 40900 | 40950 | 40900 | 290 |
| 341 | 20240108 | 130600 | 9465077750 | 40950 | 40900 | 40950 | 40900 | 162 |
| 342 | 20240108 | 130500 | 9458448650 | 40900 | 40900 | 40950 | 40900 | 333 |
| 343 | 20240108 | 130400 | 9444828350 | 40900 | 40950 | 40950 | 40900 | 28 |
| 344 | 20240108 | 130300 | 9443682050 | 40950 | 40950 | 40950 | 40900 | 60 |
| 345 | 20240108 | 130200 | 9441226600 | 40900 | 40900 | 40950 | 40900 | 162 |
| 346 | 20240108 | 130100 | 9434599850 | 40950 | 40900 | 40950 | 40900 | 290 |
| 347 | 20240108 | 130000 | 9422738450 | 40950 | 40900 | 40950 | 40850 | 520 |
| 348 | 20240108 | 125900 | 9401472450 | 40850 | 40900 | 40900 | 40850 | 395 |
| 349 | 20240108 | 125800 | 9385336250 | 40900 | 40900 | 40950 | 40900 | 798 |
| 350 | 20240108 | 125700 | 9352697950 | 40950 | 40950 | 40950 | 40900 | 306 |
| 351 | 20240108 | 125600 | 9340181050 | 40900 | 40950 | 40950 | 40900 | 518 |
| 352 | 20240108 | 125500 | 9318993350 | 40950 | 40950 | 40950 | 40900 | 33 |
| 353 | 20240108 | 125400 | 9317642400 | 40950 | 40950 | 40950 | 40900 | 224 |
| 354 | 20240108 | 125300 | 9308475300 | 40950 | 40950 | 40950 | 40900 | 400 |
| 355 | 20240108 | 125200 | 9292114000 | 40950 | 40950 | 40950 | 40900 | 107 |
| 356 | 20240108 | 125100 | 9287734300 | 40950 | 40950 | 40950 | 40900 | 128 |
| 357 | 20240108 | 125000 | 9282496550 | 40900 | 40900 | 40950 | 40900 | 180 |
| 358 | 20240108 | 124900 | 9275128150 | 40900 | 40950 | 40950 | 40900 | 455 |
| 359 | 20240108 | 124800 | 9256517850 | 40950 | 41000 | 41000 | 40950 | 5323 |
| 360 | 20240108 | 124700 | 9038340500 | 41000 | 41000 | 41050 | 41000 | 198 |
| 361 | 20240108 | 124600 | 9030221400 | 41050 | 41050 | 41100 | 41000 | 1995 |
| 362 | 20240108 | 124500 | 8948324000 | 41100 | 41100 | 41100 | 41050 | 109 |
| 363 | 20240108 | 124400 | 8943847850 | 41050 | 41050 | 41100 | 41050 | 222 |
| 364 | 20240108 | 124300 | 8934733950 | 41050 | 41100 | 41100 | 41050 | 41 |
| 365 | 20240108 | 124200 | 8933050350 | 41050 | 41100 | 41100 | 41050 | 57 |
| 366 | 20240108 | 124100 | 8930707900 | 41050 | 41050 | 41100 | 41050 | 70 |
| 367 | 20240108 | 124000 | 8927832450 | 41050 | 41050 | 41050 | 41050 | 372 |
| 368 | 20240108 | 123900 | 8912561850 | 41050 | 41100 | 41100 | 41050 | 85 |
| 369 | 20240108 | 123800 | 8909071850 | 41100 | 41050 | 41100 | 41050 | 206 |
| 370 | 20240108 | 123700 | 8900614650 | 41050 | 41050 | 41100 | 41050 | 63 |
| 371 | 20240108 | 123600 | 8898027050 | 41050 | 41100 | 41100 | 41050 | 70 |
| 372 | 20240108 | 123500 | 8895150500 | 41050 | 41100 | 41100 | 41050 | 71 |
| 373 | 20240108 | 123400 | 8892235900 | 41100 | 41100 | 41150 | 41100 | 472 |
| 374 | 20240108 | 123300 | 8872836300 | 41100 | 41150 | 41150 | 41100 | 77 |
| 375 | 20240108 | 123200 | 8869670700 | 41100 | 41100 | 41150 | 41100 | 138 |
| 376 | 20240108 | 123100 | 8863996900 | 41100 | 41150 | 41150 | 41100 | 581 |
| 377 | 20240108 | 123000 | 8840113750 | 41150 | 41100 | 41150 | 41100 | 567 |
| 378 | 20240108 | 122900 | 8816808250 | 41150 | 41100 | 41150 | 41100 | 159 |
| 379 | 20240108 | 122800 | 8810268350 | 41100 | 41150 | 41200 | 41100 | 298 |
| 380 | 20240108 | 122700 | 8798010000 | 41200 | 41200 | 41200 | 41150 | 19 |
| 381 | 20240108 | 122600 | 8797227450 | 41150 | 41150 | 41150 | 41100 | 90 |
| 382 | 20240108 | 122500 | 8793524200 | 41150 | 41100 | 41150 | 41100 | 136 |
| 383 | 20240108 | 122400 | 8787928500 | 41100 | 41100 | 41200 | 41100 | 210 |
| 384 | 20240108 | 122300 | 8779291750 | 41100 | 41150 | 41200 | 41100 | 620 |
| 385 | 20240108 | 122200 | 8753800100 | 41150 | 41150 | 41200 | 41150 | 69 |
| 386 | 20240108 | 122100 | 8750960000 | 41150 | 41150 | 41200 | 41150 | 68 |
| 387 | 20240108 | 122000 | 8748161500 | 41100 | 41100 | 41150 | 41100 | 95 |
| 388 | 20240108 | 121900 | 8744254900 | 41150 | 41200 | 41200 | 41150 | 867 |
| 389 | 20240108 | 121800 | 8708567700 | 41200 | 41250 | 41250 | 41200 | 80 |
| 390 | 20240108 | 121700 | 8705270850 | 41200 | 41200 | 41250 | 41200 | 21 |
| 391 | 20240108 | 121600 | 8704405000 | 41200 | 41200 | 41250 | 41200 | 427 |
| 392 | 20240108 | 121500 | 8686809750 | 41200 | 41200 | 41250 | 41200 | 191 |
| 393 | 20240108 | 121400 | 8678940350 | 41150 | 41200 | 41200 | 41150 | 154 |
| 394 | 20240108 | 121300 | 8672595600 | 41150 | 41150 | 41150 | 41150 | 42 |
| 395 | 20240108 | 121200 | 8670867300 | 41150 | 41100 | 41150 | 41100 | 466 |
| 396 | 20240108 | 121100 | 8651691750 | 41150 | 41100 | 41150 | 41100 | 138 |
| 397 | 20240108 | 121000 | 8646019000 | 41100 | 41150 | 41150 | 41100 | 30 |
| 398 | 20240108 | 120900 | 8644785900 | 41100 | 41100 | 41150 | 41100 | 202 |
| 399 | 20240108 | 120800 | 8636482450 | 41100 | 41100 | 41100 | 41100 | 200 |
| 400 | 20240108 | 120700 | 8628262450 | 41150 | 41100 | 41150 | 41100 | 249 |
| 401 | 20240108 | 120600 | 8618026200 | 41100 | 41150 | 41150 | 41100 | 36 |
| 402 | 20240108 | 120500 | 8616545150 | 41150 | 41100 | 41150 | 41100 | 76 |
| 403 | 20240108 | 120400 | 8613421000 | 41100 | 41150 | 41150 | 41100 | 1080 |
| 404 | 20240108 | 120300 | 8568981250 | 41200 | 41200 | 41200 | 41150 | 297 |
| 405 | 20240108 | 120200 | 8556758700 | 41200 | 41150 | 41200 | 41150 | 293 |
| 406 | 20240108 | 120100 | 8544695550 | 41200 | 41150 | 41200 | 41150 | 317 |
| 407 | 20240108 | 120000 | 8531639900 | 41150 | 41200 | 41200 | 41150 | 24 |
| 408 | 20240108 | 115900 | 8530651350 | 41200 | 41200 | 41200 | 41150 | 90 |
| 409 | 20240108 | 115800 | 8526943600 | 41150 | 41150 | 41200 | 41150 | 108 |
| 410 | 20240108 | 115700 | 8522497300 | 41150 | 41200 | 41200 | 41150 | 62 |
| 411 | 20240108 | 115600 | 8519943050 | 41200 | 41200 | 41200 | 41150 | 21 |
| 412 | 20240108 | 115500 | 8519077950 | 41200 | 41150 | 41200 | 41150 | 127 |
| 413 | 20240108 | 115400 | 8513845650 | 41200 | 41250 | 41250 | 41200 | 134 |
| 414 | 20240108 | 115300 | 8508324300 | 41250 | 41250 | 41250 | 41200 | 45 |
| 415 | 20240108 | 115200 | 8506468100 | 41250 | 41200 | 41250 | 41150 | 60 |
| 416 | 20240108 | 115100 | 8503996100 | 41200 | 41200 | 41200 | 41200 | 112 |
| 417 | 20240108 | 115000 | 8499381700 | 41150 | 41250 | 41250 | 41150 | 927 |
| 418 | 20240108 | 114900 | 8461191850 | 41250 | 41300 | 41300 | 41200 | 409 |
| 419 | 20240108 | 114800 | 8444334000 | 41300 | 41250 | 41300 | 41250 | 105 |
| 420 | 20240108 | 114700 | 8440000150 | 41250 | 41250 | 41250 | 41250 | 1016 |
| 421 | 20240108 | 114600 | 8398090150 | 41150 | 41200 | 41250 | 41150 | 494 |
| 422 | 20240108 | 114500 | 8377740100 | 41200 | 41200 | 41200 | 41150 | 233 |
| 423 | 20240108 | 114400 | 8368144600 | 41200 | 41150 | 41200 | 41150 | 141 |
| 424 | 20240108 | 114300 | 8362338250 | 41150 | 41150 | 41200 | 41150 | 127 |
| 425 | 20240108 | 114200 | 8357109250 | 41150 | 41200 | 41200 | 41150 | 69 |
| 426 | 20240108 | 114100 | 8354268150 | 41150 | 41250 | 41250 | 41150 | 184 |
| 427 | 20240108 | 114000 | 8346691200 | 41250 | 41200 | 41250 | 41150 | 1276 |
| 428 | 20240108 | 113900 | 8294143700 | 41200 | 41250 | 41250 | 41200 | 110 |
| 429 | 20240108 | 113800 | 8289606650 | 41250 | 41250 | 41250 | 41150 | 87 |
| 430 | 20240108 | 113700 | 8286020500 | 41200 | 41200 | 41250 | 41200 | 58 |
| 431 | 20240108 | 113600 | 8283630700 | 41250 | 41250 | 41250 | 41150 | 185 |
| 432 | 20240108 | 113500 | 8276004000 | 41250 | 41150 | 41250 | 41150 | 200 |
| 433 | 20240108 | 113400 | 8267769400 | 41250 | 41200 | 41250 | 41150 | 279 |
| 434 | 20240108 | 113300 | 8256279350 | 41200 | 41200 | 41200 | 41150 | 109 |
| 435 | 20240108 | 113200 | 8251791200 | 41150 | 41200 | 41250 | 41150 | 114 |
| 436 | 20240108 | 113100 | 8247099500 | 41200 | 41250 | 41250 | 41150 | 166 |
| 437 | 20240108 | 113000 | 8240258500 | 41250 | 41150 | 41250 | 41100 | 3118 |
| 438 | 20240108 | 112900 | 8111835400 | 41100 | 41100 | 41100 | 41050 | 455 |
| 439 | 20240108 | 112800 | 8093140950 | 41050 | 41100 | 41100 | 41050 | 127 |
| 440 | 20240108 | 112700 | 8087921350 | 41050 | 41100 | 41150 | 41050 | 116 |
| 441 | 20240108 | 112600 | 8083158250 | 41100 | 41150 | 41150 | 41050 | 150 |
| 442 | 20240108 | 112500 | 8076993900 | 41150 | 41100 | 41150 | 41050 | 96 |
| 443 | 20240108 | 112400 | 8073047200 | 41150 | 41150 | 41150 | 41050 | 868 |
| 444 | 20240108 | 112300 | 8037371600 | 41100 | 41150 | 41150 | 41100 | 109 |
| 445 | 20240108 | 112200 | 8032890900 | 41100 | 41150 | 41150 | 41100 | 108 |
| 446 | 20240108 | 112100 | 8028450150 | 41100 | 41150 | 41150 | 41100 | 1052 |
| 447 | 20240108 | 112000 | 7985210900 | 41100 | 41150 | 41150 | 41100 | 160 |
| 448 | 20240108 | 111900 | 7978628650 | 41100 | 41150 | 41150 | 41100 | 130 |
| 449 | 20240108 | 111800 | 7973280150 | 41100 | 41150 | 41150 | 41100 | 177 |
| 450 | 20240108 | 111700 | 7966004650 | 41150 | 41100 | 41150 | 41100 | 121 |
| 451 | 20240108 | 111600 | 7961029750 | 41100 | 41150 | 41200 | 41100 | 484 |
| 452 | 20240108 | 111500 | 7941113150 | 41150 | 41200 | 41200 | 41150 | 163 |
| 453 | 20240108 | 111400 | 7934403900 | 41150 | 41200 | 41200 | 41150 | 885 |
| 454 | 20240108 | 111300 | 7897985450 | 41200 | 41200 | 41250 | 41150 | 171 |
| 455 | 20240108 | 111200 | 7890941250 | 41200 | 41150 | 41250 | 41150 | 562 |
| 456 | 20240108 | 111100 | 7867799400 | 41100 | 41150 | 41150 | 41100 | 982 |
| 457 | 20240108 | 111000 | 7827394500 | 41150 | 41200 | 41200 | 41150 | 306 |
| 458 | 20240108 | 110900 | 7814792500 | 41250 | 41250 | 41250 | 41200 | 907 |
| 459 | 20240108 | 110800 | 7777403050 | 41250 | 41300 | 41300 | 41200 | 1735 |
| 460 | 20240108 | 110700 | 7705851900 | 41300 | 41350 | 41350 | 41300 | 532 |
| 461 | 20240108 | 110600 | 7683879500 | 41300 | 41300 | 41350 | 41250 | 386 |
| 462 | 20240108 | 110500 | 7667942550 | 41300 | 41350 | 41350 | 41250 | 379 |
| 463 | 20240108 | 110400 | 7652290350 | 41300 | 41300 | 41400 | 41300 | 1573 |
| 464 | 20240108 | 110300 | 7587314700 | 41300 | 41350 | 41350 | 41250 | 354 |
| 465 | 20240108 | 110200 | 7572693050 | 41300 | 41450 | 41450 | 41300 | 1889 |
| 466 | 20240108 | 110100 | 7494527400 | 41450 | 41500 | 41500 | 41400 | 2241 |
| 467 | 20240108 | 110000 | 7401579300 | 41550 | 41550 | 41550 | 41500 | 402 |
| 468 | 20240108 | 105900 | 7384882300 | 41500 | 41550 | 41550 | 41500 | 408 |
| 469 | 20240108 | 105800 | 7367931300 | 41550 | 41550 | 41550 | 41500 | 194 |
| 470 | 20240108 | 105700 | 7359870850 | 41550 | 41600 | 41600 | 41500 | 735 |
| 471 | 20240108 | 105600 | 7329328150 | 41550 | 41600 | 41600 | 41550 | 617 |
| 472 | 20240108 | 105500 | 7303684400 | 41550 | 41550 | 41600 | 41550 | 573 |
| 473 | 20240108 | 105400 | 7279869850 | 41550 | 41550 | 41550 | 41500 | 940 |
| 474 | 20240108 | 105300 | 7240812900 | 41500 | 41500 | 41500 | 41400 | 900 |
| 475 | 20240108 | 105200 | 7203474950 | 41450 | 41450 | 41500 | 41400 | 956 |
| 476 | 20240108 | 105100 | 7163827800 | 41450 | 41500 | 41500 | 41450 | 204 |
| 477 | 20240108 | 105000 | 7155369300 | 41500 | 41550 | 41550 | 41450 | 1398 |
| 478 | 20240108 | 104900 | 7097353850 | 41550 | 41550 | 41600 | 41500 | 3251 |
| 479 | 20240108 | 104800 | 6962195900 | 41550 | 41450 | 41550 | 41450 | 1859 |
| 480 | 20240108 | 104700 | 6885045400 | 41500 | 41400 | 41500 | 41350 | 1400 |
| 481 | 20240108 | 104600 | 6827019400 | 41400 | 41400 | 41400 | 41350 | 1133 |
| 482 | 20240108 | 104500 | 6780132350 | 41350 | 41350 | 41400 | 41300 | 219 |
| 483 | 20240108 | 104400 | 6771076800 | 41300 | 41350 | 41400 | 41300 | 760 |
| 484 | 20240108 | 104300 | 6739648450 | 41400 | 41350 | 41400 | 41350 | 246 |
| 485 | 20240108 | 104200 | 6729471950 | 41350 | 41350 | 41350 | 41300 | 154 |
| 486 | 20240108 | 104100 | 6723104300 | 41300 | 41300 | 41300 | 41250 | 560 |
| 487 | 20240108 | 104000 | 6699999850 | 41300 | 41300 | 41350 | 41300 | 263 |
| 488 | 20240108 | 103900 | 6689135800 | 41300 | 41350 | 41350 | 41250 | 325 |
| 489 | 20240108 | 103800 | 6675720150 | 41350 | 41350 | 41350 | 41300 | 386 |
| 490 | 20240108 | 103700 | 6659769200 | 41350 | 41250 | 41350 | 41250 | 693 |
| 491 | 20240108 | 103600 | 6631170000 | 41250 | 41300 | 41350 | 41250 | 769 |
| 492 | 20240108 | 103500 | 6599442700 | 41250 | 41300 | 41300 | 41250 | 188 |
| 493 | 20240108 | 103400 | 6591678450 | 41250 | 41200 | 41300 | 41150 | 3446 |
| 494 | 20240108 | 103300 | 6449485800 | 41200 | 41250 | 41250 | 41200 | 132 |
| 495 | 20240108 | 103200 | 6444046250 | 41200 | 41200 | 41250 | 41150 | 496 |
| 496 | 20240108 | 103100 | 6423608700 | 41150 | 41300 | 41300 | 41150 | 1921 |
| 497 | 20240108 | 103000 | 6344449500 | 41300 | 41300 | 41300 | 41250 | 337 |
| 498 | 20240108 | 102900 | 6330546950 | 41300 | 41250 | 41300 | 41200 | 1358 |
| 499 | 20240108 | 102800 | 6274563700 | 41350 | 41250 | 41350 | 41250 | 290 |
| 500 | 20240108 | 102700 | 6262588600 | 41300 | 41250 | 41300 | 41200 | 349 |
| 501 | 20240108 | 102600 | 6248194300 | 41250 | 41200 | 41250 | 41200 | 581 |
| 502 | 20240108 | 102500 | 6224247550 | 41250 | 41250 | 41250 | 41200 | 540 |
| 503 | 20240108 | 102400 | 6201972600 | 41250 | 41250 | 41300 | 41250 | 996 |
| 504 | 20240108 | 102300 | 6160881150 | 41300 | 41300 | 41350 | 41250 | 374 |
| 505 | 20240108 | 102200 | 6145435850 | 41250 | 41350 | 41400 | 41250 | 2489 |
| 506 | 20240108 | 102100 | 6042541750 | 41350 | 41400 | 41400 | 41300 | 387 |
| 507 | 20240108 | 102000 | 6026550450 | 41350 | 41300 | 41400 | 41250 | 231 |
| 508 | 20240108 | 101900 | 6017005900 | 41250 | 41300 | 41400 | 41250 | 187 |
| 509 | 20240108 | 101800 | 6009273350 | 41350 | 41400 | 41400 | 41300 | 1823 |
| 510 | 20240108 | 101700 | 5933933800 | 41350 | 41350 | 41400 | 41300 | 311 |
| 511 | 20240108 | 101600 | 5921073600 | 41450 | 41350 | 41450 | 41350 | 237 |
| 512 | 20240108 | 101500 | 5911265800 | 41400 | 41350 | 41450 | 41350 | 105 |
| 513 | 20240108 | 101400 | 5906918100 | 41350 | 41450 | 41450 | 41350 | 170 |
| 514 | 20240108 | 101300 | 5899880450 | 41400 | 41400 | 41450 | 41350 | 1304 |
| 515 | 20240108 | 101200 | 5845862800 | 41350 | 41300 | 41450 | 41300 | 1459 |
| 516 | 20240108 | 101100 | 5785496850 | 41250 | 41250 | 41400 | 41250 | 384 |
| 517 | 20240108 | 101000 | 5769631500 | 41300 | 41400 | 41400 | 41250 | 1634 |
| 518 | 20240108 | 100900 | 5702126600 | 41350 | 41400 | 41450 | 41350 | 647 |
| 519 | 20240108 | 100800 | 5675353100 | 41400 | 41450 | 41450 | 41350 | 787 |
| 520 | 20240108 | 100700 | 5642784600 | 41450 | 41350 | 41450 | 41350 | 257 |
| 521 | 20240108 | 100600 | 5632142150 | 41350 | 41450 | 41450 | 41350 | 1024 |
| 522 | 20240108 | 100500 | 5589765550 | 41450 | 41500 | 41500 | 41450 | 632 |
| 523 | 20240108 | 100400 | 5563561700 | 41500 | 41500 | 41500 | 41450 | 1543 |
| 524 | 20240108 | 100300 | 5499587450 | 41500 | 41450 | 41500 | 41400 | 535 |
| 525 | 20240108 | 100200 | 5477394800 | 41400 | 41400 | 41450 | 41350 | 371 |
| 526 | 20240108 | 100100 | 5462047100 | 41400 | 41450 | 41450 | 41400 | 1014 |
| 527 | 20240108 | 100000 | 5420066050 | 41450 | 41600 | 41600 | 41450 | 1560 |
| 528 | 20240108 | 095900 | 5355391200 | 41600 | 41500 | 41600 | 41450 | 505 |
| 529 | 20240108 | 095800 | 5334443550 | 41600 | 41550 | 41600 | 41500 | 1485 |
| 530 | 20240108 | 095700 | 5272747300 | 41550 | 41500 | 41550 | 41400 | 385 |
| 531 | 20240108 | 095600 | 5256768150 | 41450 | 41450 | 41500 | 41350 | 516 |
| 532 | 20240108 | 095500 | 5235391000 | 41500 | 41550 | 41550 | 41350 | 575 |
| 533 | 20240108 | 095400 | 5211551800 | 41650 | 41700 | 41750 | 41500 | 3347 |
| 534 | 20240108 | 095300 | 5072285850 | 41700 | 41700 | 41700 | 41600 | 2867 |
| 535 | 20240108 | 095200 | 4952802850 | 41650 | 41700 | 41750 | 41600 | 6100 |
| 536 | 20240108 | 095100 | 4698535200 | 41700 | 41650 | 41700 | 41550 | 3857 |
| 537 | 20240108 | 095000 | 4537936250 | 41650 | 41400 | 41650 | 41400 | 8724 |
| 538 | 20240108 | 094900 | 4175576450 | 41400 | 41350 | 41400 | 41300 | 1533 |
| 539 | 20240108 | 094800 | 4112151100 | 41350 | 41250 | 41400 | 41250 | 849 |
| 540 | 20240108 | 094700 | 4077045950 | 41300 | 41200 | 41300 | 41200 | 320 |
| 541 | 20240108 | 094600 | 4063841450 | 41300 | 41250 | 41300 | 41250 | 430 |
| 542 | 20240108 | 094500 | 4046103600 | 41200 | 41300 | 41350 | 41200 | 1425 |
| 543 | 20240108 | 094400 | 3987283700 | 41300 | 41350 | 41350 | 41300 | 1225 |
| 544 | 20240108 | 094300 | 3936646600 | 41350 | 41300 | 41400 | 41250 | 2853 |
| 545 | 20240108 | 094200 | 3818702200 | 41300 | 41250 | 41300 | 41200 | 6831 |
| 546 | 20240108 | 094100 | 3536937100 | 41200 | 41200 | 41250 | 41200 | 476 |
| 547 | 20240108 | 094000 | 3517306200 | 41250 | 41200 | 41250 | 41200 | 838 |
| 548 | 20240108 | 093900 | 3482774950 | 41250 | 41250 | 41250 | 41200 | 3409 |
| 549 | 20240108 | 093800 | 3342167850 | 41250 | 41150 | 41250 | 41150 | 519 |
| 550 | 20240108 | 093700 | 3320780200 | 41200 | 41250 | 41250 | 41200 | 1455 |
| 551 | 20240108 | 093600 | 3260828850 | 41250 | 41300 | 41300 | 41200 | 1751 |
| 552 | 20240108 | 093500 | 3188591200 | 41300 | 41250 | 41300 | 41200 | 976 |
| 553 | 20240108 | 093400 | 3148317650 | 41250 | 41300 | 41300 | 41200 | 2959 |
| 554 | 20240108 | 093300 | 3026295900 | 41300 | 41200 | 41300 | 41200 | 4244 |
| 555 | 20240108 | 093200 | 2851181500 | 41200 | 41150 | 41200 | 41100 | 974 |
| 556 | 20240108 | 093100 | 2811097200 | 41100 | 41100 | 41150 | 41050 | 688 |
| 557 | 20240108 | 093000 | 2782848850 | 41100 | 41050 | 41100 | 41050 | 1196 |
| 558 | 20240108 | 092900 | 2733699800 | 41100 | 41100 | 41100 | 41050 | 269 |
| 559 | 20240108 | 092800 | 2722644550 | 41050 | 41100 | 41100 | 41050 | 328 |
| 560 | 20240108 | 092700 | 2709166050 | 41100 | 41000 | 41100 | 40950 | 641 |
| 561 | 20240108 | 092600 | 2682867650 | 40950 | 40900 | 41000 | 40850 | 2350 |
| 562 | 20240108 | 092500 | 2586728550 | 40850 | 40800 | 40900 | 40750 | 934 |
| 563 | 20240108 | 092400 | 2548620050 | 40800 | 40800 | 40900 | 40750 | 1099 |
| 564 | 20240108 | 092300 | 2503785750 | 40750 | 40850 | 40850 | 40700 | 616 |
| 565 | 20240108 | 092200 | 2478661700 | 40850 | 41000 | 41000 | 40750 | 3538 |
| 566 | 20240108 | 092100 | 2334394400 | 41000 | 40950 | 41000 | 40850 | 886 |
| 567 | 20240108 | 092000 | 2298091100 | 40900 | 40950 | 41000 | 40750 | 2876 |
| 568 | 20240108 | 091900 | 2180528550 | 40900 | 40950 | 41100 | 40750 | 2963 |
| 569 | 20240108 | 091800 | 2059510850 | 40950 | 41050 | 41150 | 40950 | 933 |
| 570 | 20240108 | 091700 | 2021201000 | 41050 | 41000 | 41100 | 41000 | 227 |
| 571 | 20240108 | 091600 | 2011889100 | 41050 | 41000 | 41100 | 40950 | 1873 |
| 572 | 20240108 | 091500 | 1935111900 | 41050 | 41200 | 41200 | 41050 | 2824 |
| 573 | 20240108 | 091400 | 1818902550 | 41150 | 41200 | 41200 | 41150 | 392 |
| 574 | 20240108 | 091300 | 1802768350 | 41200 | 41150 | 41200 | 41100 | 1063 |
| 575 | 20240108 | 091200 | 1759036750 | 41150 | 41050 | 41250 | 41000 | 1099 |
| 576 | 20240108 | 091100 | 1713860400 | 41050 | 41050 | 41250 | 40950 | 3883 |
| 577 | 20240108 | 091000 | 1554135150 | 41100 | 40900 | 41150 | 40850 | 2606 |
| 578 | 20240108 | 090900 | 1447380450 | 40850 | 40750 | 40900 | 40750 | 678 |
| 579 | 20240108 | 090800 | 1419709700 | 40900 | 40800 | 40900 | 40700 | 4279 |
| 580 | 20240108 | 090700 | 1245387200 | 40800 | 40750 | 40800 | 40650 | 3686 |
| 581 | 20240108 | 090600 | 1095321450 | 40700 | 40750 | 40800 | 40700 | 1315 |
| 582 | 20240108 | 090500 | 1041740100 | 40750 | 40800 | 40850 | 40700 | 2682 |
| 583 | 20240108 | 090400 | 932466100 | 40850 | 40900 | 40900 | 40750 | 1170 |
| 584 | 20240108 | 090300 | 884740350 | 40850 | 40850 | 40900 | 40800 | 1374 |
| 585 | 20240108 | 090200 | 828627850 | 40900 | 40850 | 40950 | 40700 | 4073 |
| 586 | 20240108 | 090100 | 662192800 | 40850 | 41000 | 41050 | 40600 | 9489 |
| 587 | 20240108 | 090000 | 275172400 | 41050 | 40900 | 41200 | 40850 | 6160 |