31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 3 | 20240109 | 184100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240109 | 184000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240109 | 183900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240109 | 183800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240109 | 183700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240109 | 183600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240109 | 183500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240109 | 183400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240109 | 183300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240109 | 183200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240109 | 183100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240109 | 183000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240109 | 182900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240109 | 182800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240109 | 182700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240109 | 182600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240109 | 182500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240109 | 182400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240109 | 182300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240109 | 182200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240109 | 182100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240109 | 182000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240109 | 181900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240109 | 181800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240109 | 181700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240109 | 181600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240109 | 181500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240109 | 181400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240109 | 181300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240109 | 181200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 33 | 20240109 | 181100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240109 | 181000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240109 | 180900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240109 | 180800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240109 | 180700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240109 | 180600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240109 | 180500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240109 | 180400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240109 | 180300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240109 | 180200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240109 | 180100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240109 | 180000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240109 | 175900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240109 | 175800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240109 | 175700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240109 | 175600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240109 | 175500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240109 | 175400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240109 | 175300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240109 | 175200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240109 | 175100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240109 | 175000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240109 | 174900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240109 | 174800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240109 | 174700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240109 | 174600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240109 | 174500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240109 | 174400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240109 | 174300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240109 | 174200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 63 | 20240109 | 174100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240109 | 174000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240109 | 173900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240109 | 173800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240109 | 173700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240109 | 173600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240109 | 173500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240109 | 173400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240109 | 173300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240109 | 173200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240109 | 173100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240109 | 173000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240109 | 172900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240109 | 172800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240109 | 172700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240109 | 172600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240109 | 172500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240109 | 172400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240109 | 172300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240109 | 172200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240109 | 172100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240109 | 172000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240109 | 171900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240109 | 171800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240109 | 171700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240109 | 171600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240109 | 171500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240109 | 171400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240109 | 171300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240109 | 171200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 93 | 20240109 | 171100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240109 | 171000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240109 | 170900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240109 | 170800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240109 | 170700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240109 | 170600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240109 | 170500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240109 | 170400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240109 | 170300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240109 | 170200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240109 | 170100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240109 | 170000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240109 | 165900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240109 | 165800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240109 | 165700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240109 | 165600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240109 | 165500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240109 | 165400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240109 | 165300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240109 | 165200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240109 | 165100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240109 | 165000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240109 | 164900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240109 | 164800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240109 | 164700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240109 | 164600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240109 | 164500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240109 | 164400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240109 | 164300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240109 | 164200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 123 | 20240109 | 164100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240109 | 164000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240109 | 163900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240109 | 163800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240109 | 163700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240109 | 163600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240109 | 163500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240109 | 163400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240109 | 163300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240109 | 163200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240109 | 163100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240109 | 163000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240109 | 162900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240109 | 162800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240109 | 162700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240109 | 162600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240109 | 162500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240109 | 162400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240109 | 162300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240109 | 162200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240109 | 162100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240109 | 162000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240109 | 161900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240109 | 161800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240109 | 161700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240109 | 161600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240109 | 161500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240109 | 161400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240109 | 161300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240109 | 161200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 153 | 20240109 | 161100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240109 | 161000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240109 | 160900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240109 | 160800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240109 | 160700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240109 | 160600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240109 | 160500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240109 | 160400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240109 | 160300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240109 | 160200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240109 | 160100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240109 | 160000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240109 | 155900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240109 | 155800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240109 | 155700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240109 | 155600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240109 | 155500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240109 | 155400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240109 | 155300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240109 | 155200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240109 | 155100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240109 | 155000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240109 | 154900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240109 | 154800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240109 | 154700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240109 | 154600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240109 | 154500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240109 | 154400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240109 | 154300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240109 | 154200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 183 | 20240109 | 154100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240109 | 154000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240109 | 153900 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240109 | 153800 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20240109 | 153700 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20240109 | 153600 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20240109 | 153500 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20240109 | 153400 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20240109 | 153300 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20240109 | 153200 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20240109 | 153100 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20240109 | 153000 | 6431760900 | 33000 | 33000 | 33000 | 33000 | 12557 |
| 195 | 20240109 | 152900 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240109 | 152800 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240109 | 152700 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240109 | 152600 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240109 | 152500 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240109 | 152400 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240109 | 152300 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240109 | 152200 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240109 | 152100 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240109 | 152000 | 6017379900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240109 | 151900 | 6017379900 | 33200 | 33150 | 33200 | 33000 | 3617 |
| 206 | 20240109 | 151800 | 5897842300 | 33150 | 33100 | 33150 | 33050 | 689 |
| 207 | 20240109 | 151700 | 5875035250 | 33100 | 33100 | 33200 | 33050 | 555 |
| 208 | 20240109 | 151600 | 5856670750 | 33050 | 33100 | 33150 | 33050 | 626 |
| 209 | 20240109 | 151500 | 5835949050 | 33100 | 33100 | 33150 | 33100 | 752 |
| 210 | 20240109 | 151400 | 5811054800 | 33150 | 33100 | 33150 | 33050 | 709 |
| 211 | 20240109 | 151300 | 5787575800 | 33100 | 33100 | 33100 | 33100 | 1249 |
| 212 | 20240109 | 151200 | 5746233900 | 33100 | 33100 | 33150 | 33100 | 409 |
| 213 | 20240109 | 151100 | 5732695900 | 33100 | 33150 | 33200 | 33100 | 725 |
| 214 | 20240109 | 151000 | 5708677150 | 33150 | 33100 | 33150 | 33100 | 1510 |
| 215 | 20240109 | 150900 | 5658670550 | 33100 | 33150 | 33150 | 33050 | 320 |
| 216 | 20240109 | 150800 | 5648070400 | 33150 | 33050 | 33200 | 33050 | 1436 |
| 217 | 20240109 | 150700 | 5600481700 | 33050 | 33050 | 33100 | 33050 | 678 |
| 218 | 20240109 | 150600 | 5578059800 | 33050 | 33050 | 33100 | 33050 | 913 |
| 219 | 20240109 | 150500 | 5547877700 | 33100 | 33050 | 33100 | 33050 | 960 |
| 220 | 20240109 | 150400 | 5516125350 | 33100 | 33100 | 33100 | 33050 | 786 |
| 221 | 20240109 | 150300 | 5490125500 | 33150 | 33100 | 33150 | 33050 | 803 |
| 222 | 20240109 | 150200 | 5463561250 | 33050 | 33050 | 33100 | 33050 | 686 |
| 223 | 20240109 | 150100 | 5440873350 | 33050 | 33100 | 33150 | 33050 | 564 |
| 224 | 20240109 | 150000 | 5422203400 | 33100 | 33050 | 33100 | 33050 | 732 |
| 225 | 20240109 | 145900 | 5397997400 | 33100 | 33100 | 33100 | 33000 | 1057 |
| 226 | 20240109 | 145800 | 5363060900 | 33050 | 33050 | 33150 | 33000 | 839 |
| 227 | 20240109 | 145700 | 5335341750 | 33050 | 33050 | 33100 | 33000 | 903 |
| 228 | 20240109 | 145600 | 5305507550 | 33050 | 33100 | 33100 | 33050 | 620 |
| 229 | 20240109 | 145500 | 5285001200 | 33100 | 33050 | 33100 | 33050 | 893 |
| 230 | 20240109 | 145400 | 5255472900 | 33150 | 33050 | 33150 | 33050 | 1011 |
| 231 | 20240109 | 145300 | 5222004550 | 33050 | 33100 | 33100 | 33000 | 818 |
| 232 | 20240109 | 145200 | 5194930450 | 33100 | 33000 | 33150 | 33000 | 1287 |
| 233 | 20240109 | 145100 | 5152357400 | 33050 | 33050 | 33050 | 33000 | 1625 |
| 234 | 20240109 | 145000 | 5098652300 | 33050 | 33050 | 33100 | 33050 | 594 |
| 235 | 20240109 | 144900 | 5079019850 | 33050 | 33050 | 33100 | 33050 | 1073 |
| 236 | 20240109 | 144800 | 5043550200 | 33050 | 33050 | 33050 | 33050 | 468 |
| 237 | 20240109 | 144700 | 5028082800 | 33050 | 33050 | 33050 | 33050 | 919 |
| 238 | 20240109 | 144600 | 4997709850 | 33050 | 33050 | 33050 | 33050 | 410 |
| 239 | 20240109 | 144500 | 4984159350 | 33050 | 33100 | 33100 | 33050 | 1137 |
| 240 | 20240109 | 144400 | 4946543950 | 33100 | 33050 | 33100 | 33050 | 650 |
| 241 | 20240109 | 144300 | 4925030450 | 33050 | 33050 | 33100 | 33050 | 810 |
| 242 | 20240109 | 144200 | 4898253400 | 33050 | 33100 | 33100 | 33050 | 1399 |
| 243 | 20240109 | 144100 | 4851950150 | 33100 | 33100 | 33100 | 33100 | 182 |
| 244 | 20240109 | 144000 | 4845925950 | 33100 | 33100 | 33150 | 33100 | 509 |
| 245 | 20240109 | 143900 | 4829073550 | 33100 | 33100 | 33100 | 33100 | 870 |
| 246 | 20240109 | 143800 | 4800276550 | 33100 | 33100 | 33150 | 33100 | 830 |
| 247 | 20240109 | 143700 | 4772790400 | 33100 | 33100 | 33150 | 33100 | 278 |
| 248 | 20240109 | 143600 | 4763581850 | 33100 | 33100 | 33150 | 33100 | 374 |
| 249 | 20240109 | 143500 | 4751201900 | 33100 | 33150 | 33150 | 33100 | 340 |
| 250 | 20240109 | 143400 | 4739935900 | 33100 | 33100 | 33150 | 33100 | 458 |
| 251 | 20240109 | 143300 | 4724768150 | 33100 | 33100 | 33150 | 33100 | 128 |
| 252 | 20240109 | 143200 | 4720530050 | 33100 | 33100 | 33150 | 33100 | 714 |
| 253 | 20240109 | 143100 | 4696879950 | 33100 | 33100 | 33150 | 33100 | 184 |
| 254 | 20240109 | 143000 | 4690783500 | 33100 | 33100 | 33150 | 33100 | 945 |
| 255 | 20240109 | 142900 | 4659459600 | 33100 | 33100 | 33150 | 33100 | 212 |
| 256 | 20240109 | 142800 | 4652437850 | 33100 | 33150 | 33150 | 33100 | 246 |
| 257 | 20240109 | 142700 | 4644288850 | 33150 | 33150 | 33200 | 33150 | 165 |
| 258 | 20240109 | 142600 | 4638817550 | 33150 | 33150 | 33150 | 33150 | 83 |
| 259 | 20240109 | 142500 | 4636066100 | 33150 | 33150 | 33200 | 33150 | 302 |
| 260 | 20240109 | 142400 | 4626054300 | 33150 | 33150 | 33150 | 33150 | 104 |
| 261 | 20240109 | 142300 | 4622606700 | 33150 | 33150 | 33200 | 33150 | 397 |
| 262 | 20240109 | 142200 | 4609443600 | 33150 | 33150 | 33150 | 33100 | 453 |
| 263 | 20240109 | 142100 | 4594431750 | 33150 | 33200 | 33200 | 33150 | 450 |
| 264 | 20240109 | 142000 | 4579506400 | 33200 | 33150 | 33200 | 33150 | 191 |
| 265 | 20240109 | 141900 | 4573167250 | 33150 | 33150 | 33200 | 33150 | 505 |
| 266 | 20240109 | 141800 | 4556424000 | 33150 | 33150 | 33250 | 33150 | 198 |
| 267 | 20240109 | 141700 | 4549854800 | 33150 | 33150 | 33200 | 33150 | 320 |
| 268 | 20240109 | 141600 | 4539245250 | 33150 | 33150 | 33200 | 33150 | 193 |
| 269 | 20240109 | 141500 | 4532842150 | 33150 | 33150 | 33200 | 33150 | 480 |
| 270 | 20240109 | 141400 | 4516926700 | 33150 | 33150 | 33200 | 33150 | 134 |
| 271 | 20240109 | 141300 | 4512483150 | 33150 | 33200 | 33200 | 33150 | 612 |
| 272 | 20240109 | 141200 | 4492178000 | 33150 | 33150 | 33150 | 33150 | 104 |
| 273 | 20240109 | 141100 | 4488730400 | 33150 | 33150 | 33150 | 33150 | 497 |
| 274 | 20240109 | 141000 | 4472254850 | 33150 | 33150 | 33200 | 33150 | 171 |
| 275 | 20240109 | 140900 | 4466585300 | 33150 | 33100 | 33150 | 33100 | 518 |
| 276 | 20240109 | 140800 | 4449423650 | 33100 | 33100 | 33150 | 33100 | 111 |
| 277 | 20240109 | 140700 | 4445748650 | 33100 | 33150 | 33150 | 33100 | 169 |
| 278 | 20240109 | 140600 | 4440149700 | 33150 | 33150 | 33150 | 33150 | 221 |
| 279 | 20240109 | 140500 | 4432823550 | 33150 | 33150 | 33200 | 33100 | 266 |
| 280 | 20240109 | 140400 | 4424008500 | 33150 | 33150 | 33200 | 33100 | 269 |
| 281 | 20240109 | 140300 | 4415091950 | 33150 | 33100 | 33150 | 33100 | 285 |
| 282 | 20240109 | 140200 | 4405647250 | 33100 | 33100 | 33150 | 33100 | 314 |
| 283 | 20240109 | 140100 | 4395243350 | 33100 | 33100 | 33150 | 33100 | 601 |
| 284 | 20240109 | 140000 | 4375327550 | 33100 | 33100 | 33150 | 33100 | 321 |
| 285 | 20240109 | 135900 | 4364701450 | 33100 | 33150 | 33150 | 33100 | 702 |
| 286 | 20240109 | 135800 | 4341434400 | 33100 | 33100 | 33150 | 33100 | 457 |
| 287 | 20240109 | 135700 | 4326306200 | 33100 | 33100 | 33100 | 33100 | 129 |
| 288 | 20240109 | 135600 | 4322036300 | 33100 | 33100 | 33150 | 33100 | 697 |
| 289 | 20240109 | 135500 | 4298964600 | 33100 | 33100 | 33150 | 33100 | 196 |
| 290 | 20240109 | 135400 | 4292470400 | 33100 | 33150 | 33150 | 33100 | 510 |
| 291 | 20240109 | 135300 | 4275586700 | 33100 | 33100 | 33150 | 33100 | 231 |
| 292 | 20240109 | 135200 | 4267934000 | 33150 | 33100 | 33150 | 33100 | 451 |
| 293 | 20240109 | 135100 | 4253000350 | 33100 | 33100 | 33150 | 33100 | 542 |
| 294 | 20240109 | 135000 | 4235056300 | 33100 | 33100 | 33150 | 33100 | 568 |
| 295 | 20240109 | 134900 | 4216247900 | 33100 | 33100 | 33150 | 33100 | 341 |
| 296 | 20240109 | 134800 | 4204960750 | 33100 | 33100 | 33150 | 33100 | 247 |
| 297 | 20240109 | 134700 | 4196785000 | 33050 | 33050 | 33100 | 33050 | 351 |
| 298 | 20240109 | 134600 | 4185178500 | 33050 | 33050 | 33100 | 33050 | 124 |
| 299 | 20240109 | 134500 | 4181080200 | 33050 | 33050 | 33100 | 33050 | 449 |
| 300 | 20240109 | 134400 | 4166236150 | 33050 | 33050 | 33100 | 33050 | 124 |
| 301 | 20240109 | 134300 | 4162137900 | 33050 | 33100 | 33100 | 33050 | 263 |
| 302 | 20240109 | 134200 | 4153436950 | 33100 | 33050 | 33100 | 33050 | 646 |
| 303 | 20240109 | 134100 | 4132086100 | 33050 | 33100 | 33150 | 33050 | 487 |
| 304 | 20240109 | 134000 | 4115961550 | 33100 | 33100 | 33150 | 33100 | 160 |
| 305 | 20240109 | 133900 | 4110665500 | 33100 | 33150 | 33150 | 33100 | 331 |
| 306 | 20240109 | 133800 | 4099709250 | 33100 | 33100 | 33150 | 33100 | 146 |
| 307 | 20240109 | 133700 | 4094876600 | 33100 | 33150 | 33150 | 33100 | 387 |
| 308 | 20240109 | 133600 | 4082066800 | 33100 | 33050 | 33100 | 33050 | 79 |
| 309 | 20240109 | 133500 | 4079452100 | 33050 | 33100 | 33150 | 33050 | 941 |
| 310 | 20240109 | 133400 | 4048300750 | 33150 | 33100 | 33150 | 33100 | 85 |
| 311 | 20240109 | 133300 | 4045486700 | 33100 | 33100 | 33150 | 33100 | 378 |
| 312 | 20240109 | 133200 | 4032974750 | 33150 | 33100 | 33150 | 33100 | 367 |
| 313 | 20240109 | 133100 | 4020812650 | 33100 | 33100 | 33150 | 33100 | 288 |
| 314 | 20240109 | 133000 | 4011276450 | 33150 | 33100 | 33150 | 33100 | 466 |
| 315 | 20240109 | 132900 | 3995846850 | 33100 | 33150 | 33150 | 33100 | 59 |
| 316 | 20240109 | 132800 | 3993893550 | 33100 | 33100 | 33150 | 33100 | 463 |
| 317 | 20240109 | 132700 | 3978567650 | 33100 | 33050 | 33150 | 33050 | 601 |
| 318 | 20240109 | 132600 | 3958665300 | 33050 | 33100 | 33100 | 33050 | 341 |
| 319 | 20240109 | 132500 | 3947393800 | 33050 | 33100 | 33100 | 33050 | 166 |
| 320 | 20240109 | 132400 | 3941903500 | 33050 | 33050 | 33050 | 33050 | 339 |
| 321 | 20240109 | 132300 | 3930699550 | 33050 | 33050 | 33100 | 33050 | 479 |
| 322 | 20240109 | 132200 | 3914847900 | 33100 | 33050 | 33100 | 33050 | 337 |
| 323 | 20240109 | 132100 | 3903704850 | 33050 | 33050 | 33100 | 33050 | 177 |
| 324 | 20240109 | 132000 | 3897850750 | 33050 | 33050 | 33100 | 33050 | 371 |
| 325 | 20240109 | 131900 | 3885587000 | 33100 | 33050 | 33100 | 33050 | 305 |
| 326 | 20240109 | 131800 | 3875492650 | 33050 | 33100 | 33100 | 33050 | 424 |
| 327 | 20240109 | 131700 | 3861461250 | 33100 | 33100 | 33150 | 33100 | 81 |
| 328 | 20240109 | 131600 | 3858779150 | 33100 | 33150 | 33150 | 33050 | 485 |
| 329 | 20240109 | 131500 | 3842723650 | 33150 | 33150 | 33150 | 33150 | 234 |
| 330 | 20240109 | 131400 | 3834966550 | 33150 | 33100 | 33150 | 33100 | 339 |
| 331 | 20240109 | 131300 | 3823737350 | 33100 | 33150 | 33150 | 33100 | 96 |
| 332 | 20240109 | 131200 | 3820557300 | 33150 | 33100 | 33150 | 33050 | 584 |
| 333 | 20240109 | 131100 | 3801216750 | 33100 | 33150 | 33150 | 33100 | 196 |
| 334 | 20240109 | 131000 | 3794719450 | 33150 | 33150 | 33200 | 33150 | 161 |
| 335 | 20240109 | 130900 | 3789382250 | 33150 | 33150 | 33150 | 33150 | 305 |
| 336 | 20240109 | 130800 | 3779271500 | 33150 | 33150 | 33150 | 33150 | 73 |
| 337 | 20240109 | 130700 | 3776851550 | 33200 | 33150 | 33200 | 33150 | 315 |
| 338 | 20240109 | 130600 | 3766408900 | 33150 | 33150 | 33150 | 33100 | 332 |
| 339 | 20240109 | 130500 | 3755405500 | 33100 | 33150 | 33150 | 33100 | 156 |
| 340 | 20240109 | 130400 | 3750234150 | 33150 | 33050 | 33200 | 33050 | 353 |
| 341 | 20240109 | 130300 | 3738532850 | 33050 | 33050 | 33100 | 33050 | 387 |
| 342 | 20240109 | 130200 | 3725738450 | 33050 | 33050 | 33100 | 33050 | 63 |
| 343 | 20240109 | 130100 | 3723656100 | 33050 | 33100 | 33100 | 33050 | 298 |
| 344 | 20240109 | 130000 | 3713805550 | 33100 | 33100 | 33100 | 33050 | 589 |
| 345 | 20240109 | 125900 | 3694310550 | 33150 | 33100 | 33150 | 33050 | 828 |
| 346 | 20240109 | 125800 | 3666900800 | 33100 | 33100 | 33150 | 33050 | 763 |
| 347 | 20240109 | 125700 | 3641666050 | 33100 | 33100 | 33150 | 33100 | 401 |
| 348 | 20240109 | 125600 | 3628386550 | 33100 | 33100 | 33100 | 33100 | 67 |
| 349 | 20240109 | 125500 | 3626168850 | 33100 | 33100 | 33100 | 33100 | 481 |
| 350 | 20240109 | 125400 | 3610247750 | 33100 | 33100 | 33150 | 33100 | 69 |
| 351 | 20240109 | 125300 | 3607963750 | 33150 | 33100 | 33150 | 33100 | 188 |
| 352 | 20240109 | 125200 | 3601740750 | 33050 | 33050 | 33100 | 33050 | 753 |
| 353 | 20240109 | 125100 | 3576840700 | 33050 | 33050 | 33050 | 33050 | 53 |
| 354 | 20240109 | 125000 | 3575089050 | 33050 | 33050 | 33100 | 33050 | 616 |
| 355 | 20240109 | 124900 | 3554718750 | 33050 | 33100 | 33150 | 33050 | 200 |
| 356 | 20240109 | 124800 | 3548099100 | 33100 | 33100 | 33150 | 33050 | 368 |
| 357 | 20240109 | 124700 | 3535915850 | 33150 | 33100 | 33150 | 33100 | 301 |
| 358 | 20240109 | 124600 | 3525948950 | 33100 | 33100 | 33150 | 33100 | 365 |
| 359 | 20240109 | 124500 | 3513865100 | 33100 | 33100 | 33100 | 33100 | 291 |
| 360 | 20240109 | 124400 | 3504233000 | 33100 | 33200 | 33200 | 33100 | 434 |
| 361 | 20240109 | 124300 | 3489833050 | 33200 | 33200 | 33200 | 33200 | 93 |
| 362 | 20240109 | 124200 | 3486745450 | 33200 | 33250 | 33250 | 33150 | 635 |
| 363 | 20240109 | 124100 | 3465674500 | 33200 | 33200 | 33250 | 33200 | 487 |
| 364 | 20240109 | 124000 | 3449487850 | 33200 | 33200 | 33250 | 33200 | 974 |
| 365 | 20240109 | 123900 | 3417137900 | 33150 | 33150 | 33150 | 33150 | 355 |
| 366 | 20240109 | 123800 | 3405369650 | 33150 | 33100 | 33150 | 33100 | 1324 |
| 367 | 20240109 | 123700 | 3361517900 | 33100 | 33100 | 33150 | 33100 | 156 |
| 368 | 20240109 | 123600 | 3356351250 | 33100 | 33100 | 33150 | 33100 | 372 |
| 369 | 20240109 | 123500 | 3344030550 | 33100 | 33100 | 33150 | 33100 | 171 |
| 370 | 20240109 | 123400 | 3338367350 | 33100 | 33100 | 33100 | 33100 | 78 |
| 371 | 20240109 | 123300 | 3335785550 | 33100 | 33150 | 33150 | 33100 | 703 |
| 372 | 20240109 | 123200 | 3312507550 | 33100 | 33100 | 33150 | 33100 | 179 |
| 373 | 20240109 | 123100 | 3306581600 | 33100 | 33100 | 33150 | 33100 | 252 |
| 374 | 20240109 | 123000 | 3298239250 | 33100 | 33100 | 33100 | 33100 | 427 |
| 375 | 20240109 | 122900 | 3284105550 | 33100 | 33050 | 33100 | 33050 | 587 |
| 376 | 20240109 | 122800 | 3264675950 | 33050 | 33050 | 33100 | 33050 | 158 |
| 377 | 20240109 | 122700 | 3259451400 | 33050 | 33100 | 33100 | 33050 | 85 |
| 378 | 20240109 | 122600 | 3256638950 | 33100 | 33050 | 33150 | 33050 | 932 |
| 379 | 20240109 | 122500 | 3225791450 | 33100 | 33050 | 33100 | 33050 | 492 |
| 380 | 20240109 | 122400 | 3209524400 | 33050 | 33050 | 33100 | 33050 | 158 |
| 381 | 20240109 | 122300 | 3204297450 | 33100 | 33100 | 33150 | 33050 | 297 |
| 382 | 20240109 | 122200 | 3194471100 | 33100 | 33100 | 33100 | 33050 | 96 |
| 383 | 20240109 | 122100 | 3191293900 | 33050 | 33100 | 33100 | 33050 | 435 |
| 384 | 20240109 | 122000 | 3176898650 | 33150 | 33100 | 33150 | 33100 | 209 |
| 385 | 20240109 | 121900 | 3169980600 | 33100 | 33100 | 33150 | 33100 | 442 |
| 386 | 20240109 | 121800 | 3155350350 | 33100 | 33100 | 33100 | 33100 | 238 |
| 387 | 20240109 | 121700 | 3147472550 | 33100 | 33100 | 33100 | 33100 | 405 |
| 388 | 20240109 | 121600 | 3134067050 | 33100 | 33100 | 33100 | 33100 | 290 |
| 389 | 20240109 | 121500 | 3124468050 | 33100 | 33100 | 33150 | 33100 | 155 |
| 390 | 20240109 | 121400 | 3119336200 | 33100 | 33100 | 33150 | 33100 | 323 |
| 391 | 20240109 | 121300 | 3108641400 | 33100 | 33100 | 33100 | 33100 | 133 |
| 392 | 20240109 | 121200 | 3104239100 | 33100 | 33150 | 33150 | 33100 | 756 |
| 393 | 20240109 | 121100 | 3079213850 | 33100 | 33100 | 33150 | 33100 | 133 |
| 394 | 20240109 | 121000 | 3074808650 | 33150 | 33150 | 33150 | 33100 | 541 |
| 395 | 20240109 | 120900 | 3056898050 | 33150 | 33100 | 33150 | 33100 | 311 |
| 396 | 20240109 | 120800 | 3046603800 | 33100 | 33100 | 33100 | 33100 | 333 |
| 397 | 20240109 | 120700 | 3035581500 | 33100 | 33100 | 33100 | 33100 | 97 |
| 398 | 20240109 | 120600 | 3032370800 | 33100 | 33100 | 33100 | 33050 | 281 |
| 399 | 20240109 | 120500 | 3023070250 | 33100 | 33100 | 33100 | 33050 | 645 |
| 400 | 20240109 | 120400 | 3001722750 | 33050 | 33050 | 33050 | 33050 | 345 |
| 401 | 20240109 | 120300 | 2990320500 | 33050 | 33050 | 33050 | 33050 | 63 |
| 402 | 20240109 | 120200 | 2988238350 | 33050 | 33050 | 33100 | 33050 | 411 |
| 403 | 20240109 | 120100 | 2974651300 | 33050 | 33050 | 33050 | 33050 | 255 |
| 404 | 20240109 | 120000 | 2966223550 | 33100 | 33050 | 33100 | 33050 | 597 |
| 405 | 20240109 | 115900 | 2946484200 | 33050 | 33050 | 33100 | 33050 | 624 |
| 406 | 20240109 | 115800 | 2925860000 | 33050 | 33050 | 33100 | 33050 | 490 |
| 407 | 20240109 | 115700 | 2909664800 | 33050 | 33050 | 33050 | 33050 | 154 |
| 408 | 20240109 | 115600 | 2904575100 | 33100 | 33050 | 33100 | 33050 | 239 |
| 409 | 20240109 | 115500 | 2896671600 | 33050 | 33050 | 33050 | 33050 | 399 |
| 410 | 20240109 | 115400 | 2883484650 | 33100 | 33100 | 33100 | 33050 | 294 |
| 411 | 20240109 | 115300 | 2873758450 | 33100 | 33150 | 33150 | 33100 | 416 |
| 412 | 20240109 | 115200 | 2859987800 | 33100 | 33100 | 33100 | 33100 | 233 |
| 413 | 20240109 | 115100 | 2852275500 | 33100 | 33150 | 33150 | 33100 | 322 |
| 414 | 20240109 | 115000 | 2841615350 | 33150 | 33150 | 33150 | 33100 | 337 |
| 415 | 20240109 | 114900 | 2830444650 | 33150 | 33150 | 33200 | 33150 | 487 |
| 416 | 20240109 | 114800 | 2814298100 | 33150 | 33150 | 33150 | 33150 | 89 |
| 417 | 20240109 | 114700 | 2811347750 | 33150 | 33150 | 33200 | 33150 | 863 |
| 418 | 20240109 | 114600 | 2782733800 | 33150 | 33150 | 33150 | 33150 | 139 |
| 419 | 20240109 | 114500 | 2778125950 | 33150 | 33150 | 33200 | 33150 | 579 |
| 420 | 20240109 | 114400 | 2758931100 | 33150 | 33200 | 33250 | 33150 | 461 |
| 421 | 20240109 | 114300 | 2743624100 | 33200 | 33200 | 33200 | 33200 | 648 |
| 422 | 20240109 | 114200 | 2722110500 | 33250 | 33200 | 33250 | 33200 | 187 |
| 423 | 20240109 | 114100 | 2715898000 | 33200 | 33150 | 33200 | 33150 | 649 |
| 424 | 20240109 | 114000 | 2694364100 | 33150 | 33150 | 33150 | 33150 | 183 |
| 425 | 20240109 | 113900 | 2688297650 | 33150 | 33200 | 33200 | 33150 | 970 |
| 426 | 20240109 | 113800 | 2656140550 | 33150 | 33150 | 33200 | 33150 | 562 |
| 427 | 20240109 | 113700 | 2637500100 | 33100 | 33100 | 33150 | 33100 | 282 |
| 428 | 20240109 | 113600 | 2628160400 | 33100 | 33150 | 33150 | 33100 | 408 |
| 429 | 20240109 | 113500 | 2614649650 | 33150 | 33150 | 33150 | 33150 | 419 |
| 430 | 20240109 | 113400 | 2600759800 | 33150 | 33150 | 33200 | 33150 | 442 |
| 431 | 20240109 | 113300 | 2586106000 | 33150 | 33150 | 33200 | 33150 | 195 |
| 432 | 20240109 | 113200 | 2579637700 | 33100 | 33150 | 33200 | 33100 | 690 |
| 433 | 20240109 | 113100 | 2556767150 | 33150 | 33150 | 33200 | 33150 | 130 |
| 434 | 20240109 | 113000 | 2552456600 | 33150 | 33200 | 33200 | 33100 | 633 |
| 435 | 20240109 | 112900 | 2531476850 | 33150 | 33150 | 33200 | 33150 | 288 |
| 436 | 20240109 | 112800 | 2521928700 | 33150 | 33150 | 33150 | 33150 | 216 |
| 437 | 20240109 | 112700 | 2514768300 | 33200 | 33150 | 33200 | 33150 | 1360 |
| 438 | 20240109 | 112600 | 2469682650 | 33150 | 33150 | 33200 | 33150 | 148 |
| 439 | 20240109 | 112500 | 2464775250 | 33200 | 33150 | 33200 | 33150 | 603 |
| 440 | 20240109 | 112400 | 2444776650 | 33150 | 33100 | 33200 | 33100 | 237 |
| 441 | 20240109 | 112300 | 2436914550 | 33100 | 33200 | 33200 | 33100 | 349 |
| 442 | 20240109 | 112200 | 2425340400 | 33150 | 33150 | 33200 | 33150 | 201 |
| 443 | 20240109 | 112100 | 2418676000 | 33150 | 33150 | 33200 | 33150 | 139 |
| 444 | 20240109 | 112000 | 2414067450 | 33100 | 33150 | 33150 | 33100 | 223 |
| 445 | 20240109 | 111900 | 2406677750 | 33100 | 33150 | 33200 | 33100 | 482 |
| 446 | 20240109 | 111800 | 2390705300 | 33150 | 33150 | 33200 | 33150 | 400 |
| 447 | 20240109 | 111700 | 2377439150 | 33150 | 33150 | 33200 | 33150 | 253 |
| 448 | 20240109 | 111600 | 2369046200 | 33250 | 33100 | 33250 | 33100 | 813 |
| 449 | 20240109 | 111500 | 2342058800 | 33150 | 33100 | 33150 | 33100 | 354 |
| 450 | 20240109 | 111400 | 2330325800 | 33100 | 33100 | 33150 | 33100 | 177 |
| 451 | 20240109 | 111300 | 2324465600 | 33100 | 33100 | 33150 | 33100 | 168 |
| 452 | 20240109 | 111200 | 2318903800 | 33150 | 33100 | 33150 | 33100 | 205 |
| 453 | 20240109 | 111100 | 2312115100 | 33100 | 33050 | 33100 | 33050 | 377 |
| 454 | 20240109 | 111000 | 2299637900 | 33050 | 33100 | 33100 | 33050 | 581 |
| 455 | 20240109 | 110900 | 2280433350 | 33050 | 33050 | 33050 | 33050 | 94 |
| 456 | 20240109 | 110800 | 2277326650 | 33050 | 33100 | 33100 | 33000 | 321 |
| 457 | 20240109 | 110700 | 2266712700 | 33100 | 33100 | 33100 | 33000 | 173 |
| 458 | 20240109 | 110600 | 2260994250 | 33100 | 33050 | 33150 | 33050 | 1133 |
| 459 | 20240109 | 110500 | 2223516500 | 33000 | 33000 | 33000 | 33000 | 174 |
| 460 | 20240109 | 110400 | 2217774500 | 33000 | 33000 | 33050 | 33000 | 295 |
| 461 | 20240109 | 110300 | 2208031000 | 33050 | 33000 | 33050 | 33000 | 177 |
| 462 | 20240109 | 110200 | 2202186450 | 33000 | 33000 | 33050 | 33000 | 452 |
| 463 | 20240109 | 110100 | 2187263300 | 33000 | 33000 | 33000 | 32950 | 764 |
| 464 | 20240109 | 110000 | 2162059400 | 33000 | 32950 | 33000 | 32950 | 202 |
| 465 | 20240109 | 105900 | 2155396650 | 32950 | 32950 | 33000 | 32950 | 316 |
| 466 | 20240109 | 105800 | 2144976450 | 32950 | 32950 | 33000 | 32950 | 193 |
| 467 | 20240109 | 105700 | 2138613300 | 32950 | 33000 | 33000 | 32950 | 346 |
| 468 | 20240109 | 105600 | 2127207450 | 32950 | 33000 | 33000 | 32950 | 361 |
| 469 | 20240109 | 105500 | 2115300550 | 32950 | 32950 | 33000 | 32950 | 221 |
| 470 | 20240109 | 105400 | 2108016950 | 32950 | 32950 | 33000 | 32950 | 258 |
| 471 | 20240109 | 105300 | 2099509700 | 32950 | 32950 | 33000 | 32950 | 436 |
| 472 | 20240109 | 105200 | 2085128500 | 32950 | 33000 | 33000 | 32950 | 212 |
| 473 | 20240109 | 105100 | 2078142450 | 32950 | 32950 | 33000 | 32950 | 105 |
| 474 | 20240109 | 105000 | 2074682200 | 32950 | 32950 | 33000 | 32950 | 235 |
| 475 | 20240109 | 104900 | 2066935100 | 32950 | 33000 | 33000 | 32950 | 281 |
| 476 | 20240109 | 104800 | 2057669100 | 33000 | 33000 | 33050 | 32950 | 256 |
| 477 | 20240109 | 104700 | 2049220200 | 33000 | 32950 | 33000 | 32950 | 282 |
| 478 | 20240109 | 104600 | 2039917600 | 32950 | 33000 | 33000 | 32950 | 175 |
| 479 | 20240109 | 104500 | 2034145050 | 33000 | 33000 | 33000 | 33000 | 192 |
| 480 | 20240109 | 104400 | 2027809050 | 33000 | 33000 | 33000 | 33000 | 180 |
| 481 | 20240109 | 104300 | 2021869050 | 33000 | 33000 | 33050 | 33000 | 252 |
| 482 | 20240109 | 104200 | 2013551550 | 33000 | 32950 | 33000 | 32950 | 160 |
| 483 | 20240109 | 104100 | 2008274050 | 33000 | 33000 | 33000 | 32950 | 465 |
| 484 | 20240109 | 104000 | 1992934800 | 33050 | 32950 | 33050 | 32950 | 663 |
| 485 | 20240109 | 103900 | 1971070100 | 32950 | 33000 | 33000 | 32950 | 1868 |
| 486 | 20240109 | 103800 | 1909428300 | 32950 | 33000 | 33000 | 32950 | 122 |
| 487 | 20240109 | 103700 | 1905408350 | 32950 | 32950 | 33000 | 32950 | 275 |
| 488 | 20240109 | 103600 | 1896347050 | 32950 | 32950 | 32950 | 32950 | 49 |
| 489 | 20240109 | 103500 | 1894732500 | 33000 | 33000 | 33000 | 32950 | 271 |
| 490 | 20240109 | 103400 | 1885797350 | 32950 | 33000 | 33000 | 32950 | 1760 |
| 491 | 20240109 | 103300 | 1827719150 | 33000 | 33000 | 33050 | 33000 | 121 |
| 492 | 20240109 | 103200 | 1823723850 | 33000 | 33050 | 33050 | 33000 | 196 |
| 493 | 20240109 | 103100 | 1817253700 | 33000 | 33050 | 33050 | 33000 | 156 |
| 494 | 20240109 | 103000 | 1812101150 | 33100 | 33000 | 33100 | 33000 | 173 |
| 495 | 20240109 | 102900 | 1806387000 | 33050 | 33050 | 33050 | 33000 | 160 |
| 496 | 20240109 | 102800 | 1801102300 | 33050 | 33050 | 33050 | 33000 | 144 |
| 497 | 20240109 | 102700 | 1796348950 | 33050 | 33000 | 33050 | 33000 | 416 |
| 498 | 20240109 | 102600 | 1782614550 | 33000 | 33050 | 33050 | 33000 | 271 |
| 499 | 20240109 | 102500 | 1773664850 | 33000 | 33000 | 33050 | 32950 | 108 |
| 500 | 20240109 | 102400 | 1770102150 | 33000 | 33000 | 33050 | 32950 | 101 |
| 501 | 20240109 | 102300 | 1766770450 | 33000 | 33000 | 33050 | 33000 | 134 |
| 502 | 20240109 | 102200 | 1762348100 | 33000 | 33000 | 33050 | 32950 | 1441 |
| 503 | 20240109 | 102100 | 1714779350 | 32950 | 33000 | 33050 | 32950 | 2675 |
| 504 | 20240109 | 102000 | 1626505400 | 33000 | 33000 | 33050 | 33000 | 711 |
| 505 | 20240109 | 101900 | 1603042050 | 33000 | 33050 | 33100 | 33000 | 6123 |
| 506 | 20240109 | 101800 | 1400877650 | 33050 | 33100 | 33100 | 33050 | 265 |
| 507 | 20240109 | 101700 | 1392119200 | 33050 | 33100 | 33100 | 33050 | 1783 |
| 508 | 20240109 | 101600 | 1333120850 | 33100 | 33100 | 33150 | 33100 | 1096 |
| 509 | 20240109 | 101500 | 1296842950 | 33100 | 33150 | 33150 | 33100 | 133 |
| 510 | 20240109 | 101400 | 1292439000 | 33100 | 33150 | 33150 | 33100 | 219 |
| 511 | 20240109 | 101300 | 1285183900 | 33150 | 33150 | 33200 | 33100 | 1909 |
| 512 | 20240109 | 101200 | 1221907200 | 33200 | 33200 | 33200 | 33150 | 449 |
| 513 | 20240109 | 101100 | 1207012700 | 33150 | 33200 | 33250 | 33150 | 1286 |
| 514 | 20240109 | 101000 | 1164317500 | 33200 | 33200 | 33250 | 33200 | 183 |
| 515 | 20240109 | 100900 | 1158241600 | 33200 | 33250 | 33250 | 33200 | 205 |
| 516 | 20240109 | 100800 | 1151427950 | 33200 | 33200 | 33250 | 33200 | 149 |
| 517 | 20240109 | 100700 | 1146481050 | 33200 | 33200 | 33250 | 33200 | 161 |
| 518 | 20240109 | 100600 | 1141135700 | 33250 | 33200 | 33250 | 33200 | 91 |
| 519 | 20240109 | 100500 | 1138113300 | 33250 | 33250 | 33250 | 33200 | 247 |
| 520 | 20240109 | 100400 | 1129907000 | 33200 | 33250 | 33250 | 33200 | 173 |
| 521 | 20240109 | 100300 | 1124160000 | 33250 | 33250 | 33300 | 33250 | 172 |
| 522 | 20240109 | 100200 | 1118440750 | 33250 | 33250 | 33300 | 33200 | 173 |
| 523 | 20240109 | 100100 | 1112696050 | 33250 | 33250 | 33300 | 33200 | 140 |
| 524 | 20240109 | 100000 | 1108043300 | 33200 | 33250 | 33250 | 33200 | 290 |
| 525 | 20240109 | 095900 | 1098405200 | 33250 | 33300 | 33300 | 33200 | 146 |
| 526 | 20240109 | 095800 | 1093555300 | 33300 | 33200 | 33300 | 33200 | 575 |
| 527 | 20240109 | 095700 | 1074429350 | 33250 | 33250 | 33300 | 33200 | 254 |
| 528 | 20240109 | 095600 | 1065983750 | 33200 | 33250 | 33350 | 33200 | 741 |
| 529 | 20240109 | 095500 | 1041304800 | 33250 | 33150 | 33250 | 33150 | 571 |
| 530 | 20240109 | 095400 | 1022341600 | 33150 | 33200 | 33200 | 33150 | 69 |
| 531 | 20240109 | 095300 | 1020053850 | 33150 | 33200 | 33250 | 33150 | 392 |
| 532 | 20240109 | 095200 | 1007035500 | 33200 | 33200 | 33250 | 33150 | 230 |
| 533 | 20240109 | 095100 | 999400450 | 33200 | 33200 | 33250 | 33200 | 166 |
| 534 | 20240109 | 095000 | 993889200 | 33200 | 33200 | 33200 | 33200 | 452 |
| 535 | 20240109 | 094900 | 978882800 | 33200 | 33250 | 33250 | 33200 | 204 |
| 536 | 20240109 | 094800 | 972109950 | 33200 | 33300 | 33300 | 33200 | 202 |
| 537 | 20240109 | 094700 | 965398450 | 33250 | 33200 | 33300 | 33200 | 1347 |
| 538 | 20240109 | 094600 | 920592700 | 33300 | 33250 | 33300 | 33200 | 238 |
| 539 | 20240109 | 094500 | 912683900 | 33250 | 33250 | 33250 | 33250 | 66 |
| 540 | 20240109 | 094400 | 910489400 | 33300 | 33250 | 33300 | 33250 | 478 |
| 541 | 20240109 | 094300 | 894573500 | 33250 | 33200 | 33250 | 33200 | 900 |
| 542 | 20240109 | 094200 | 864664150 | 33200 | 33250 | 33250 | 33200 | 97 |
| 543 | 20240109 | 094100 | 861443700 | 33200 | 33200 | 33250 | 33200 | 194 |
| 544 | 20240109 | 094000 | 854999400 | 33200 | 33200 | 33300 | 33200 | 225 |
| 545 | 20240109 | 093900 | 847522150 | 33200 | 33250 | 33250 | 33200 | 496 |
| 546 | 20240109 | 093800 | 831031650 | 33200 | 33150 | 33200 | 33150 | 605 |
| 547 | 20240109 | 093700 | 810949400 | 33200 | 33200 | 33250 | 33200 | 801 |
| 548 | 20240109 | 093600 | 784355050 | 33200 | 33200 | 33250 | 33200 | 80 |
| 549 | 20240109 | 093500 | 781698900 | 33250 | 33200 | 33250 | 33200 | 142 |
| 550 | 20240109 | 093400 | 776984450 | 33250 | 33250 | 33250 | 33200 | 176 |
| 551 | 20240109 | 093300 | 771136050 | 33200 | 33250 | 33250 | 33200 | 237 |
| 552 | 20240109 | 093200 | 763265500 | 33300 | 33250 | 33300 | 33200 | 181 |
| 553 | 20240109 | 093100 | 757250400 | 33250 | 33300 | 33350 | 33250 | 204 |
| 554 | 20240109 | 093000 | 750464200 | 33300 | 33250 | 33300 | 33250 | 199 |
| 555 | 20240109 | 092900 | 743845900 | 33250 | 33250 | 33350 | 33200 | 1132 |
| 556 | 20240109 | 092800 | 706172900 | 33250 | 33250 | 33300 | 33200 | 521 |
| 557 | 20240109 | 092700 | 688866100 | 33250 | 33250 | 33250 | 33150 | 2407 |
| 558 | 20240109 | 092600 | 608894150 | 33250 | 33200 | 33250 | 33200 | 147 |
| 559 | 20240109 | 092500 | 604010150 | 33200 | 33250 | 33250 | 33200 | 454 |
| 560 | 20240109 | 092400 | 588935800 | 33250 | 33250 | 33250 | 33200 | 214 |
| 561 | 20240109 | 092300 | 581830400 | 33250 | 33200 | 33250 | 33200 | 85 |
| 562 | 20240109 | 092200 | 579005100 | 33200 | 33250 | 33250 | 33200 | 265 |
| 563 | 20240109 | 092100 | 570195450 | 33250 | 33200 | 33250 | 33200 | 347 |
| 564 | 20240109 | 092000 | 558659300 | 33200 | 33200 | 33250 | 33200 | 61 |
| 565 | 20240109 | 091900 | 556634000 | 33200 | 33250 | 33250 | 33200 | 522 |
| 566 | 20240109 | 091800 | 539279700 | 33250 | 33250 | 33300 | 33250 | 955 |
| 567 | 20240109 | 091700 | 507516350 | 33250 | 33250 | 33300 | 33250 | 322 |
| 568 | 20240109 | 091600 | 496809200 | 33250 | 33300 | 33300 | 33250 | 645 |
| 569 | 20240109 | 091500 | 475362750 | 33250 | 33350 | 33350 | 33250 | 523 |
| 570 | 20240109 | 091400 | 457948200 | 33300 | 33300 | 33350 | 33300 | 1274 |
| 571 | 20240109 | 091300 | 415523950 | 33300 | 33450 | 33450 | 33300 | 1120 |
| 572 | 20240109 | 091200 | 378172900 | 33400 | 33400 | 33450 | 33400 | 165 |
| 573 | 20240109 | 091100 | 372661850 | 33450 | 33300 | 33450 | 33250 | 1909 |
| 574 | 20240109 | 091000 | 308973700 | 33300 | 33350 | 33350 | 33250 | 808 |
| 575 | 20240109 | 090900 | 282072100 | 33300 | 33300 | 33350 | 33300 | 355 |
| 576 | 20240109 | 090800 | 270250500 | 33300 | 33300 | 33350 | 33300 | 312 |
| 577 | 20240109 | 090700 | 259860700 | 33300 | 33300 | 33350 | 33250 | 714 |
| 578 | 20240109 | 090600 | 236079000 | 33350 | 33350 | 33450 | 33300 | 1333 |
| 579 | 20240109 | 090500 | 191637950 | 33350 | 33450 | 33450 | 33350 | 1629 |
| 580 | 20240109 | 090400 | 137277200 | 33450 | 33400 | 33450 | 33400 | 405 |
| 581 | 20240109 | 090300 | 123749800 | 33400 | 33400 | 33400 | 33350 | 493 |
| 582 | 20240109 | 090200 | 107284000 | 33350 | 33350 | 33400 | 33350 | 78 |
| 583 | 20240109 | 090100 | 104682150 | 33450 | 33500 | 33500 | 33300 | 311 |
| 584 | 20240109 | 090000 | 94281900 | 33500 | 33650 | 33650 | 33500 | 2802 |