33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 3 | 20240109 | 191200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240109 | 191100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240109 | 191000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240109 | 190900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240109 | 190800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240109 | 190700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240109 | 190600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240109 | 190500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240109 | 190400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240109 | 190300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240109 | 190200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240109 | 190100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240109 | 190000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240109 | 185900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240109 | 185800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240109 | 185700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240109 | 185600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240109 | 185500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240109 | 185400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240109 | 185300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240109 | 185200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240109 | 185100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240109 | 185000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240109 | 184900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240109 | 184800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240109 | 184700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240109 | 184600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240109 | 184500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240109 | 184400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240109 | 184300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 33 | 20240109 | 184200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240109 | 184100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240109 | 184000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240109 | 183900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240109 | 183800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240109 | 183700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240109 | 183600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240109 | 183500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240109 | 183400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240109 | 183300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240109 | 183200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240109 | 183100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240109 | 183000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240109 | 182900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240109 | 182800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240109 | 182700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240109 | 182600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240109 | 182500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240109 | 182400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240109 | 182300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240109 | 182200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240109 | 182100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240109 | 182000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240109 | 181900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240109 | 181800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240109 | 181700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240109 | 181600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240109 | 181500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240109 | 181400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240109 | 181300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 63 | 20240109 | 181200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240109 | 181100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240109 | 181000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240109 | 180900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240109 | 180800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240109 | 180700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240109 | 180600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240109 | 180500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240109 | 180400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240109 | 180300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240109 | 180200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240109 | 180100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240109 | 180000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240109 | 175900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240109 | 175800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240109 | 175700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240109 | 175600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240109 | 175500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240109 | 175400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240109 | 175300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240109 | 175200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240109 | 175100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240109 | 175000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240109 | 174900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240109 | 174800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240109 | 174700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240109 | 174600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240109 | 174500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240109 | 174400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240109 | 174300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 93 | 20240109 | 174200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240109 | 174100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240109 | 174000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240109 | 173900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240109 | 173800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240109 | 173700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240109 | 173600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240109 | 173500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240109 | 173400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240109 | 173300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240109 | 173200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240109 | 173100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240109 | 173000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240109 | 172900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240109 | 172800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240109 | 172700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240109 | 172600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240109 | 172500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240109 | 172400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240109 | 172300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240109 | 172200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240109 | 172100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240109 | 172000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240109 | 171900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240109 | 171800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240109 | 171700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240109 | 171600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240109 | 171500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240109 | 171400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240109 | 171300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 123 | 20240109 | 171200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240109 | 171100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240109 | 171000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240109 | 170900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240109 | 170800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240109 | 170700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240109 | 170600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240109 | 170500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240109 | 170400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240109 | 170300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240109 | 170200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240109 | 170100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240109 | 170000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240109 | 165900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240109 | 165800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240109 | 165700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240109 | 165600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240109 | 165500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240109 | 165400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240109 | 165300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240109 | 165200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240109 | 165100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240109 | 165000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240109 | 164900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240109 | 164800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240109 | 164700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240109 | 164600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240109 | 164500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240109 | 164400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240109 | 164300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 153 | 20240109 | 164200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240109 | 164100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240109 | 164000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240109 | 163900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240109 | 163800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240109 | 163700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240109 | 163600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240109 | 163500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240109 | 163400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240109 | 163300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240109 | 163200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240109 | 163100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240109 | 163000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240109 | 162900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240109 | 162800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240109 | 162700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240109 | 162600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240109 | 162500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240109 | 162400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240109 | 162300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240109 | 162200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240109 | 162100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240109 | 162000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240109 | 161900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240109 | 161800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240109 | 161700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240109 | 161600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240109 | 161500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240109 | 161400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240109 | 161300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 183 | 20240109 | 161200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240109 | 161100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240109 | 161000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240109 | 160900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240109 | 160800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240109 | 160700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240109 | 160600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240109 | 160500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240109 | 160400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240109 | 160300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240109 | 160200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240109 | 160100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240109 | 160000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240109 | 155900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240109 | 155800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240109 | 155700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240109 | 155600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240109 | 155500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240109 | 155400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240109 | 155300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240109 | 155200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240109 | 155100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240109 | 155000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240109 | 154900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240109 | 154800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240109 | 154700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240109 | 154600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20240109 | 154500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20240109 | 154400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20240109 | 154300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 213 | 20240109 | 154200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20240109 | 154100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20240109 | 154000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20240109 | 153900 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20240109 | 153800 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20240109 | 153700 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20240109 | 153600 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20240109 | 153500 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20240109 | 153400 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20240109 | 153300 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20240109 | 153200 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20240109 | 153100 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20240109 | 153000 | 10321308050 | 33700 | 33700 | 33700 | 33700 | 25798 |
| 226 | 20240109 | 152900 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20240109 | 152800 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20240109 | 152700 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20240109 | 152600 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20240109 | 152500 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20240109 | 152400 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20240109 | 152300 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20240109 | 152200 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20240109 | 152100 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20240109 | 152000 | 9451915450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240109 | 151900 | 9451915450 | 33650 | 33700 | 33750 | 33600 | 9541 |
| 237 | 20240109 | 151800 | 9130428350 | 33700 | 33600 | 33700 | 33600 | 307 |
| 238 | 20240109 | 151700 | 9120095550 | 33600 | 33600 | 33650 | 33600 | 604 |
| 239 | 20240109 | 151600 | 9099781550 | 33650 | 33600 | 33650 | 33600 | 998 |
| 240 | 20240109 | 151500 | 9066207550 | 33600 | 33650 | 33650 | 33600 | 640 |
| 241 | 20240109 | 151400 | 9044683350 | 33600 | 33650 | 33700 | 33600 | 1133 |
| 242 | 20240109 | 151300 | 9006567300 | 33700 | 33650 | 33700 | 33650 | 510 |
| 243 | 20240109 | 151200 | 8989395350 | 33700 | 33650 | 33700 | 33650 | 758 |
| 244 | 20240109 | 151100 | 8963880450 | 33700 | 33650 | 33700 | 33650 | 712 |
| 245 | 20240109 | 151000 | 8939902150 | 33650 | 33650 | 33700 | 33600 | 771 |
| 246 | 20240109 | 150900 | 8913951200 | 33650 | 33650 | 33700 | 33650 | 487 |
| 247 | 20240109 | 150800 | 8897545850 | 33650 | 33650 | 33700 | 33600 | 1273 |
| 248 | 20240109 | 150700 | 8854710450 | 33600 | 33550 | 33650 | 33550 | 1745 |
| 249 | 20240109 | 150600 | 8796081750 | 33550 | 33600 | 33650 | 33550 | 3362 |
| 250 | 20240109 | 150500 | 8683129000 | 33600 | 33600 | 33650 | 33600 | 543 |
| 251 | 20240109 | 150400 | 8664876150 | 33600 | 33600 | 33650 | 33600 | 1326 |
| 252 | 20240109 | 150300 | 8620314450 | 33650 | 33650 | 33650 | 33600 | 458 |
| 253 | 20240109 | 150200 | 8604909400 | 33650 | 33600 | 33650 | 33600 | 539 |
| 254 | 20240109 | 150100 | 8586785250 | 33600 | 33600 | 33650 | 33600 | 1921 |
| 255 | 20240109 | 150000 | 8522166300 | 33650 | 33550 | 33650 | 33550 | 1433 |
| 256 | 20240109 | 145900 | 8474032450 | 33550 | 33600 | 33650 | 33550 | 655 |
| 257 | 20240109 | 145800 | 8452030650 | 33600 | 33550 | 33650 | 33550 | 1371 |
| 258 | 20240109 | 145700 | 8405957650 | 33600 | 33600 | 33650 | 33550 | 1432 |
| 259 | 20240109 | 145600 | 8357854600 | 33600 | 33600 | 33650 | 33600 | 767 |
| 260 | 20240109 | 145500 | 8332074700 | 33600 | 33600 | 33650 | 33600 | 1191 |
| 261 | 20240109 | 145400 | 8292044800 | 33600 | 33600 | 33650 | 33600 | 1800 |
| 262 | 20240109 | 145300 | 8231543450 | 33600 | 33650 | 33650 | 33600 | 579 |
| 263 | 20240109 | 145200 | 8212074850 | 33650 | 33550 | 33650 | 33550 | 858 |
| 264 | 20240109 | 145100 | 8183247000 | 33550 | 33600 | 33650 | 33550 | 981 |
| 265 | 20240109 | 145000 | 8150305400 | 33550 | 33550 | 33600 | 33550 | 816 |
| 266 | 20240109 | 144900 | 8122915250 | 33550 | 33550 | 33600 | 33550 | 764 |
| 267 | 20240109 | 144800 | 8097274550 | 33550 | 33650 | 33650 | 33550 | 1707 |
| 268 | 20240109 | 144700 | 8039920450 | 33500 | 33550 | 33600 | 33500 | 1572 |
| 269 | 20240109 | 144600 | 7987154900 | 33600 | 33550 | 33600 | 33550 | 668 |
| 270 | 20240109 | 144500 | 7964716700 | 33550 | 33550 | 33600 | 33550 | 816 |
| 271 | 20240109 | 144400 | 7937330850 | 33550 | 33550 | 33650 | 33550 | 973 |
| 272 | 20240109 | 144300 | 7904673950 | 33600 | 33600 | 33600 | 33550 | 1238 |
| 273 | 20240109 | 144200 | 7863082600 | 33550 | 33550 | 33600 | 33550 | 948 |
| 274 | 20240109 | 144100 | 7831270100 | 33600 | 33600 | 33650 | 33550 | 1289 |
| 275 | 20240109 | 144000 | 7788004500 | 33600 | 33600 | 33650 | 33600 | 601 |
| 276 | 20240109 | 143900 | 7767802600 | 33600 | 33600 | 33650 | 33600 | 989 |
| 277 | 20240109 | 143800 | 7734554100 | 33600 | 33600 | 33650 | 33550 | 948 |
| 278 | 20240109 | 143700 | 7702695400 | 33600 | 33600 | 33650 | 33550 | 1000 |
| 279 | 20240109 | 143600 | 7669099500 | 33600 | 33600 | 33650 | 33600 | 971 |
| 280 | 20240109 | 143500 | 7636430800 | 33650 | 33500 | 33650 | 33500 | 2059 |
| 281 | 20240109 | 143400 | 7567244000 | 33500 | 33550 | 33600 | 33500 | 1254 |
| 282 | 20240109 | 143300 | 7525162450 | 33550 | 33500 | 33600 | 33500 | 548 |
| 283 | 20240109 | 143200 | 7506769450 | 33550 | 33550 | 33600 | 33500 | 1944 |
| 284 | 20240109 | 143100 | 7441544800 | 33600 | 33550 | 33600 | 33550 | 797 |
| 285 | 20240109 | 143000 | 7414797050 | 33550 | 33600 | 33600 | 33550 | 393 |
| 286 | 20240109 | 142900 | 7401603550 | 33550 | 33550 | 33600 | 33550 | 1155 |
| 287 | 20240109 | 142800 | 7362827550 | 33600 | 33550 | 33600 | 33550 | 1020 |
| 288 | 20240109 | 142700 | 7328597850 | 33550 | 33550 | 33600 | 33550 | 613 |
| 289 | 20240109 | 142600 | 7308015300 | 33550 | 33600 | 33600 | 33550 | 772 |
| 290 | 20240109 | 142500 | 7282106650 | 33550 | 33550 | 33600 | 33550 | 1127 |
| 291 | 20240109 | 142400 | 7244270400 | 33600 | 33600 | 33600 | 33550 | 405 |
| 292 | 20240109 | 142300 | 7230669150 | 33600 | 33600 | 33600 | 33550 | 593 |
| 293 | 20240109 | 142200 | 7210748750 | 33550 | 33550 | 33600 | 33550 | 1182 |
| 294 | 20240109 | 142100 | 7171079100 | 33550 | 33600 | 33650 | 33550 | 493 |
| 295 | 20240109 | 142000 | 7154517700 | 33600 | 33600 | 33650 | 33600 | 620 |
| 296 | 20240109 | 141900 | 7133677800 | 33550 | 33550 | 33600 | 33550 | 1001 |
| 297 | 20240109 | 141800 | 7100078650 | 33550 | 33600 | 33600 | 33550 | 787 |
| 298 | 20240109 | 141700 | 7073663500 | 33600 | 33600 | 33650 | 33550 | 427 |
| 299 | 20240109 | 141600 | 7059323650 | 33550 | 33550 | 33600 | 33550 | 1778 |
| 300 | 20240109 | 141500 | 6999614850 | 33550 | 33600 | 33650 | 33550 | 484 |
| 301 | 20240109 | 141400 | 6983356300 | 33550 | 33650 | 33650 | 33550 | 963 |
| 302 | 20240109 | 141300 | 6951008100 | 33600 | 33600 | 33650 | 33600 | 557 |
| 303 | 20240109 | 141200 | 6932285100 | 33550 | 33550 | 33650 | 33550 | 1131 |
| 304 | 20240109 | 141100 | 6894281600 | 33600 | 33600 | 33650 | 33550 | 598 |
| 305 | 20240109 | 141000 | 6874187750 | 33600 | 33550 | 33650 | 33550 | 1524 |
| 306 | 20240109 | 140900 | 6822984500 | 33600 | 33600 | 33600 | 33550 | 918 |
| 307 | 20240109 | 140800 | 6792171600 | 33550 | 33550 | 33650 | 33550 | 1587 |
| 308 | 20240109 | 140700 | 6738839100 | 33600 | 33550 | 33600 | 33550 | 279 |
| 309 | 20240109 | 140600 | 6729471050 | 33550 | 33550 | 33650 | 33550 | 1293 |
| 310 | 20240109 | 140500 | 6686046150 | 33600 | 33600 | 33600 | 33550 | 840 |
| 311 | 20240109 | 140400 | 6657850700 | 33550 | 33600 | 33600 | 33550 | 1281 |
| 312 | 20240109 | 140300 | 6614826250 | 33600 | 33600 | 33650 | 33550 | 142 |
| 313 | 20240109 | 140200 | 6610058000 | 33650 | 33550 | 33650 | 33550 | 1022 |
| 314 | 20240109 | 140100 | 6575747700 | 33600 | 33550 | 33600 | 33550 | 994 |
| 315 | 20240109 | 140000 | 6542378700 | 33550 | 33550 | 33600 | 33550 | 431 |
| 316 | 20240109 | 135900 | 6527907650 | 33550 | 33600 | 33650 | 33550 | 1144 |
| 317 | 20240109 | 135800 | 6489478550 | 33600 | 33550 | 33650 | 33550 | 908 |
| 318 | 20240109 | 135700 | 6458985500 | 33550 | 33550 | 33600 | 33550 | 1127 |
| 319 | 20240109 | 135600 | 6421128050 | 33600 | 33550 | 33650 | 33550 | 448 |
| 320 | 20240109 | 135500 | 6406087150 | 33650 | 33550 | 33650 | 33550 | 1338 |
| 321 | 20240109 | 135400 | 6361147400 | 33600 | 33550 | 33600 | 33550 | 601 |
| 322 | 20240109 | 135300 | 6340965050 | 33600 | 33550 | 33650 | 33550 | 273 |
| 323 | 20240109 | 135200 | 6331791850 | 33550 | 33550 | 33650 | 33550 | 892 |
| 324 | 20240109 | 135100 | 6301816550 | 33550 | 33600 | 33650 | 33550 | 846 |
| 325 | 20240109 | 135000 | 6273399300 | 33650 | 33600 | 33650 | 33550 | 291 |
| 326 | 20240109 | 134900 | 6263613600 | 33550 | 33650 | 33650 | 33550 | 1145 |
| 327 | 20240109 | 134800 | 6225138050 | 33600 | 33650 | 33700 | 33550 | 212 |
| 328 | 20240109 | 134700 | 6218008600 | 33650 | 33600 | 33700 | 33600 | 406 |
| 329 | 20240109 | 134600 | 6204344450 | 33600 | 33650 | 33700 | 33600 | 666 |
| 330 | 20240109 | 134500 | 6181935650 | 33650 | 33650 | 33700 | 33600 | 332 |
| 331 | 20240109 | 134400 | 6170761600 | 33650 | 33700 | 33700 | 33650 | 254 |
| 332 | 20240109 | 134300 | 6162211050 | 33700 | 33600 | 33700 | 33550 | 713 |
| 333 | 20240109 | 134200 | 6138229950 | 33600 | 33600 | 33650 | 33600 | 222 |
| 334 | 20240109 | 134100 | 6130767300 | 33600 | 33650 | 33650 | 33600 | 690 |
| 335 | 20240109 | 134000 | 6107555950 | 33600 | 33600 | 33650 | 33600 | 412 |
| 336 | 20240109 | 133900 | 6093703050 | 33600 | 33600 | 33650 | 33600 | 560 |
| 337 | 20240109 | 133800 | 6074873000 | 33600 | 33600 | 33650 | 33600 | 461 |
| 338 | 20240109 | 133700 | 6059371750 | 33650 | 33600 | 33650 | 33600 | 395 |
| 339 | 20240109 | 133600 | 6046086500 | 33600 | 33600 | 33650 | 33600 | 576 |
| 340 | 20240109 | 133500 | 6026713300 | 33650 | 33650 | 33650 | 33600 | 303 |
| 341 | 20240109 | 133400 | 6016524100 | 33600 | 33600 | 33650 | 33600 | 248 |
| 342 | 20240109 | 133300 | 6008188200 | 33600 | 33600 | 33650 | 33600 | 484 |
| 343 | 20240109 | 133200 | 5991911150 | 33650 | 33600 | 33650 | 33600 | 346 |
| 344 | 20240109 | 133100 | 5980273950 | 33600 | 33650 | 33650 | 33600 | 586 |
| 345 | 20240109 | 133000 | 5960566100 | 33600 | 33650 | 33650 | 33600 | 316 |
| 346 | 20240109 | 132900 | 5949943800 | 33600 | 33600 | 33650 | 33600 | 462 |
| 347 | 20240109 | 132800 | 5934404850 | 33650 | 33600 | 33650 | 33600 | 166 |
| 348 | 20240109 | 132700 | 5928826150 | 33600 | 33600 | 33650 | 33550 | 379 |
| 349 | 20240109 | 132600 | 5916089250 | 33600 | 33550 | 33600 | 33550 | 527 |
| 350 | 20240109 | 132500 | 5898391500 | 33550 | 33550 | 33600 | 33550 | 644 |
| 351 | 20240109 | 132400 | 5876764750 | 33550 | 33600 | 33600 | 33550 | 318 |
| 352 | 20240109 | 132300 | 5866088900 | 33600 | 33550 | 33600 | 33550 | 247 |
| 353 | 20240109 | 132200 | 5857798850 | 33550 | 33550 | 33600 | 33550 | 296 |
| 354 | 20240109 | 132100 | 5847859900 | 33550 | 33550 | 33600 | 33550 | 171 |
| 355 | 20240109 | 132000 | 5842121850 | 33600 | 33550 | 33650 | 33550 | 193 |
| 356 | 20240109 | 131900 | 5835644300 | 33550 | 33550 | 33650 | 33550 | 289 |
| 357 | 20240109 | 131800 | 5825938800 | 33550 | 33550 | 33600 | 33550 | 178 |
| 358 | 20240109 | 131700 | 5819966450 | 33550 | 33650 | 33650 | 33550 | 567 |
| 359 | 20240109 | 131600 | 5800900850 | 33600 | 33600 | 33600 | 33600 | 168 |
| 360 | 20240109 | 131500 | 5795256050 | 33600 | 33600 | 33650 | 33550 | 724 |
| 361 | 20240109 | 131400 | 5770919100 | 33600 | 33600 | 33600 | 33550 | 224 |
| 362 | 20240109 | 131300 | 5763399000 | 33550 | 33550 | 33600 | 33550 | 4184 |
| 363 | 20240109 | 131200 | 5622823200 | 33600 | 33600 | 33600 | 33550 | 1536 |
| 364 | 20240109 | 131100 | 5571289750 | 33550 | 33550 | 33600 | 33550 | 212 |
| 365 | 20240109 | 131000 | 5564173650 | 33600 | 33600 | 33600 | 33550 | 167 |
| 366 | 20240109 | 130900 | 5558567500 | 33550 | 33550 | 33600 | 33550 | 103 |
| 367 | 20240109 | 130800 | 5555108700 | 33600 | 33550 | 33600 | 33550 | 396 |
| 368 | 20240109 | 130700 | 5541812250 | 33550 | 33550 | 33600 | 33550 | 355 |
| 369 | 20240109 | 130600 | 5529900450 | 33600 | 33550 | 33600 | 33550 | 26 |
| 370 | 20240109 | 130500 | 5529027850 | 33550 | 33550 | 33600 | 33550 | 194 |
| 371 | 20240109 | 130400 | 5522515700 | 33550 | 33550 | 33600 | 33550 | 265 |
| 372 | 20240109 | 130300 | 5513622000 | 33550 | 33550 | 33600 | 33550 | 60 |
| 373 | 20240109 | 130200 | 5511608500 | 33550 | 33600 | 33600 | 33550 | 87 |
| 374 | 20240109 | 130100 | 5508689500 | 33550 | 33550 | 33600 | 33550 | 153 |
| 375 | 20240109 | 130000 | 5503553950 | 33550 | 33600 | 33600 | 33550 | 331 |
| 376 | 20240109 | 125900 | 5492438800 | 33550 | 33600 | 33600 | 33550 | 131 |
| 377 | 20240109 | 125800 | 5488042150 | 33600 | 33550 | 33600 | 33550 | 212 |
| 378 | 20240109 | 125700 | 5480925600 | 33550 | 33550 | 33550 | 33550 | 101 |
| 379 | 20240109 | 125600 | 5477537050 | 33550 | 33550 | 33600 | 33550 | 232 |
| 380 | 20240109 | 125500 | 5469753200 | 33550 | 33600 | 33600 | 33550 | 149 |
| 381 | 20240109 | 125400 | 5464753750 | 33550 | 33550 | 33600 | 33550 | 261 |
| 382 | 20240109 | 125300 | 5455995850 | 33550 | 33550 | 33550 | 33550 | 118 |
| 383 | 20240109 | 125200 | 5452036950 | 33550 | 33550 | 33600 | 33550 | 164 |
| 384 | 20240109 | 125100 | 5446533800 | 33600 | 33550 | 33600 | 33550 | 251 |
| 385 | 20240109 | 125000 | 5438112450 | 33550 | 33550 | 33600 | 33550 | 101 |
| 386 | 20240109 | 124900 | 5434722850 | 33550 | 33650 | 33650 | 33550 | 162 |
| 387 | 20240109 | 124800 | 5429285700 | 33600 | 33600 | 33600 | 33600 | 248 |
| 388 | 20240109 | 124700 | 5420952900 | 33600 | 33600 | 33650 | 33600 | 4053 |
| 389 | 20240109 | 124600 | 5284761800 | 33600 | 33600 | 33650 | 33600 | 63 |
| 390 | 20240109 | 124500 | 5282644650 | 33600 | 33600 | 33650 | 33600 | 393 |
| 391 | 20240109 | 124400 | 5269427250 | 33600 | 33600 | 33650 | 33600 | 1042 |
| 392 | 20240109 | 124300 | 5234412600 | 33600 | 33600 | 33650 | 33600 | 221 |
| 393 | 20240109 | 124200 | 5226985950 | 33600 | 33600 | 33650 | 33600 | 194 |
| 394 | 20240109 | 124100 | 5220466750 | 33600 | 33600 | 33650 | 33600 | 353 |
| 395 | 20240109 | 124000 | 5208600650 | 33600 | 33600 | 33650 | 33600 | 469 |
| 396 | 20240109 | 123900 | 5192826700 | 33600 | 33600 | 33600 | 33600 | 117 |
| 397 | 20240109 | 123800 | 5188895500 | 33600 | 33650 | 33650 | 33600 | 53 |
| 398 | 20240109 | 123700 | 5187114150 | 33600 | 33600 | 33650 | 33600 | 115 |
| 399 | 20240109 | 123600 | 5183249700 | 33600 | 33600 | 33650 | 33600 | 251 |
| 400 | 20240109 | 123500 | 5174815800 | 33600 | 33650 | 33650 | 33600 | 69 |
| 401 | 20240109 | 123400 | 5172495200 | 33600 | 33600 | 33650 | 33600 | 160 |
| 402 | 20240109 | 123300 | 5167116700 | 33650 | 33650 | 33650 | 33600 | 384 |
| 403 | 20240109 | 123200 | 5154198050 | 33600 | 33600 | 33650 | 33600 | 174 |
| 404 | 20240109 | 123100 | 5148351050 | 33600 | 33600 | 33650 | 33600 | 88 |
| 405 | 20240109 | 123000 | 5145392650 | 33600 | 33650 | 33650 | 33600 | 94 |
| 406 | 20240109 | 122900 | 5142233700 | 33600 | 33600 | 33650 | 33600 | 106 |
| 407 | 20240109 | 122800 | 5138671950 | 33600 | 33600 | 33650 | 33600 | 249 |
| 408 | 20240109 | 122700 | 5130299400 | 33600 | 33600 | 33650 | 33600 | 74 |
| 409 | 20240109 | 122600 | 5127812600 | 33650 | 33600 | 33650 | 33600 | 134 |
| 410 | 20240109 | 122500 | 5123308750 | 33600 | 33650 | 33650 | 33600 | 111 |
| 411 | 20240109 | 122400 | 5119576450 | 33600 | 33600 | 33650 | 33600 | 236 |
| 412 | 20240109 | 122300 | 5111643850 | 33600 | 33600 | 33650 | 33600 | 195 |
| 413 | 20240109 | 122200 | 5105087850 | 33650 | 33600 | 33650 | 33600 | 90 |
| 414 | 20240109 | 122100 | 5102062950 | 33600 | 33600 | 33650 | 33600 | 170 |
| 415 | 20240109 | 122000 | 5096346600 | 33600 | 33650 | 33650 | 33600 | 155 |
| 416 | 20240109 | 121900 | 5091136550 | 33650 | 33650 | 33650 | 33600 | 67 |
| 417 | 20240109 | 121800 | 5088882350 | 33600 | 33600 | 33650 | 33600 | 91 |
| 418 | 20240109 | 121700 | 5085824300 | 33600 | 33600 | 33650 | 33600 | 253 |
| 419 | 20240109 | 121600 | 5077317500 | 33600 | 33650 | 33650 | 33600 | 106 |
| 420 | 20240109 | 121500 | 5073751350 | 33650 | 33650 | 33650 | 33600 | 165 |
| 421 | 20240109 | 121400 | 5068202900 | 33600 | 33600 | 33650 | 33600 | 139 |
| 422 | 20240109 | 121300 | 5063531900 | 33600 | 33600 | 33650 | 33600 | 36 |
| 423 | 20240109 | 121200 | 5062322050 | 33600 | 33650 | 33650 | 33600 | 110 |
| 424 | 20240109 | 121100 | 5058623600 | 33650 | 33650 | 33650 | 33600 | 136 |
| 425 | 20240109 | 121000 | 5054053850 | 33600 | 33600 | 33650 | 33600 | 96 |
| 426 | 20240109 | 120900 | 5050827950 | 33600 | 33600 | 33650 | 33600 | 25 |
| 427 | 20240109 | 120800 | 5049987550 | 33650 | 33700 | 33700 | 33600 | 2236 |
| 428 | 20240109 | 120700 | 4974748300 | 33650 | 33650 | 33700 | 33650 | 685 |
| 429 | 20240109 | 120600 | 4951694900 | 33650 | 33650 | 33650 | 33650 | 15 |
| 430 | 20240109 | 120500 | 4951190150 | 33650 | 33650 | 33700 | 33650 | 109 |
| 431 | 20240109 | 120400 | 4947522000 | 33650 | 33600 | 33650 | 33600 | 3227 |
| 432 | 20240109 | 120300 | 4838939100 | 33600 | 33600 | 33650 | 33600 | 805 |
| 433 | 20240109 | 120200 | 4811852950 | 33600 | 33600 | 33650 | 33600 | 214 |
| 434 | 20240109 | 120100 | 4804658650 | 33650 | 33600 | 33650 | 33600 | 738 |
| 435 | 20240109 | 120000 | 4779853050 | 33600 | 33600 | 33650 | 33600 | 161 |
| 436 | 20240109 | 115900 | 4774440600 | 33650 | 33600 | 33650 | 33600 | 110 |
| 437 | 20240109 | 115800 | 4770743450 | 33650 | 33600 | 33650 | 33600 | 495 |
| 438 | 20240109 | 115700 | 4754110600 | 33600 | 33600 | 33650 | 33600 | 118 |
| 439 | 20240109 | 115600 | 4750142400 | 33600 | 33600 | 33650 | 33600 | 200 |
| 440 | 20240109 | 115500 | 4743420100 | 33600 | 33600 | 33650 | 33600 | 143 |
| 441 | 20240109 | 115400 | 4738612250 | 33650 | 33650 | 33650 | 33600 | 553 |
| 442 | 20240109 | 115300 | 4720007050 | 33600 | 33650 | 33650 | 33600 | 260 |
| 443 | 20240109 | 115200 | 4711265150 | 33600 | 33600 | 33650 | 33600 | 235 |
| 444 | 20240109 | 115100 | 4703367050 | 33600 | 33600 | 33650 | 33600 | 108 |
| 445 | 20240109 | 115000 | 4699737350 | 33600 | 33600 | 33650 | 33600 | 148 |
| 446 | 20240109 | 114900 | 4694764200 | 33600 | 33600 | 33650 | 33600 | 218 |
| 447 | 20240109 | 114800 | 4687438950 | 33600 | 33600 | 33600 | 33600 | 221 |
| 448 | 20240109 | 114700 | 4680013350 | 33650 | 33600 | 33650 | 33600 | 680 |
| 449 | 20240109 | 114600 | 4657134250 | 33600 | 33600 | 33650 | 33600 | 1116 |
| 450 | 20240109 | 114500 | 4619636000 | 33600 | 33650 | 33700 | 33600 | 299 |
| 451 | 20240109 | 114400 | 4609578900 | 33650 | 33700 | 33700 | 33650 | 848 |
| 452 | 20240109 | 114300 | 4581043250 | 33650 | 33650 | 33700 | 33650 | 187 |
| 453 | 20240109 | 114200 | 4574749800 | 33650 | 33650 | 33700 | 33650 | 224 |
| 454 | 20240109 | 114100 | 4567208750 | 33650 | 33700 | 33700 | 33650 | 174 |
| 455 | 20240109 | 114000 | 4561348700 | 33700 | 33650 | 33700 | 33650 | 157 |
| 456 | 20240109 | 113900 | 4556064950 | 33700 | 33700 | 33700 | 33650 | 295 |
| 457 | 20240109 | 113800 | 4546132600 | 33700 | 33700 | 33700 | 33650 | 1091 |
| 458 | 20240109 | 113700 | 4509366450 | 33650 | 33700 | 33700 | 33650 | 1022 |
| 459 | 20240109 | 113600 | 4474972500 | 33650 | 33650 | 33700 | 33650 | 220 |
| 460 | 20240109 | 113500 | 4467565500 | 33650 | 33650 | 33700 | 33650 | 57 |
| 461 | 20240109 | 113400 | 4465647200 | 33650 | 33700 | 33700 | 33650 | 204 |
| 462 | 20240109 | 113300 | 4458777200 | 33700 | 33650 | 33700 | 33650 | 21 |
| 463 | 20240109 | 113200 | 4458070050 | 33650 | 33650 | 33700 | 33650 | 195 |
| 464 | 20240109 | 113100 | 4451508000 | 33650 | 33700 | 33700 | 33650 | 226 |
| 465 | 20240109 | 113000 | 4443897050 | 33650 | 33700 | 33700 | 33650 | 928 |
| 466 | 20240109 | 112900 | 4412669500 | 33650 | 33650 | 33650 | 33650 | 52 |
| 467 | 20240109 | 112800 | 4410919700 | 33650 | 33650 | 33700 | 33650 | 127 |
| 468 | 20240109 | 112700 | 4406645100 | 33700 | 33650 | 33700 | 33650 | 49 |
| 469 | 20240109 | 112600 | 4404994400 | 33700 | 33650 | 33700 | 33650 | 63 |
| 470 | 20240109 | 112500 | 4402873950 | 33650 | 33650 | 33650 | 33650 | 34 |
| 471 | 20240109 | 112400 | 4401729850 | 33700 | 33650 | 33700 | 33650 | 64 |
| 472 | 20240109 | 112300 | 4399575850 | 33700 | 33700 | 33700 | 33650 | 204 |
| 473 | 20240109 | 112200 | 4392703850 | 33700 | 33650 | 33700 | 33650 | 433 |
| 474 | 20240109 | 112100 | 4378113300 | 33650 | 33650 | 33700 | 33650 | 1354 |
| 475 | 20240109 | 112000 | 4332486550 | 33650 | 33650 | 33700 | 33650 | 50 |
| 476 | 20240109 | 111900 | 4330804000 | 33650 | 33650 | 33700 | 33650 | 450 |
| 477 | 20240109 | 111800 | 4315660150 | 33650 | 33650 | 33700 | 33650 | 72 |
| 478 | 20240109 | 111700 | 4313236900 | 33700 | 33650 | 33700 | 33600 | 13007 |
| 479 | 20240109 | 111600 | 3875539900 | 33650 | 33650 | 33700 | 33650 | 1233 |
| 480 | 20240109 | 111500 | 3833997350 | 33650 | 33650 | 33650 | 33650 | 142 |
| 481 | 20240109 | 111400 | 3829219050 | 33650 | 33650 | 33700 | 33650 | 2133 |
| 482 | 20240109 | 111300 | 3757442450 | 33650 | 33650 | 33700 | 33650 | 20 |
| 483 | 20240109 | 111200 | 3756769000 | 33650 | 33700 | 33700 | 33650 | 5572 |
| 484 | 20240109 | 111100 | 3569023550 | 33700 | 33700 | 33750 | 33700 | 185 |
| 485 | 20240109 | 111000 | 3562788900 | 33750 | 33700 | 33750 | 33700 | 87 |
| 486 | 20240109 | 110900 | 3559856000 | 33700 | 33700 | 33750 | 33700 | 204 |
| 487 | 20240109 | 110800 | 3552976450 | 33700 | 33700 | 33750 | 33700 | 300 |
| 488 | 20240109 | 110700 | 3542854600 | 33700 | 33700 | 33750 | 33700 | 371 |
| 489 | 20240109 | 110600 | 3530336900 | 33700 | 33700 | 33750 | 33700 | 1108 |
| 490 | 20240109 | 110500 | 3492994300 | 33750 | 33700 | 33750 | 33700 | 328 |
| 491 | 20240109 | 110400 | 3481925150 | 33750 | 33700 | 33750 | 33700 | 427 |
| 492 | 20240109 | 110300 | 3467515250 | 33700 | 33700 | 33750 | 33700 | 93 |
| 493 | 20240109 | 110200 | 3464378350 | 33700 | 33750 | 33750 | 33700 | 357 |
| 494 | 20240109 | 110100 | 3452337050 | 33700 | 33750 | 33750 | 33700 | 28 |
| 495 | 20240109 | 110000 | 3451393250 | 33750 | 33700 | 33750 | 33700 | 1229 |
| 496 | 20240109 | 105900 | 3409969400 | 33700 | 33750 | 33750 | 33700 | 177 |
| 497 | 20240109 | 105800 | 3403997000 | 33700 | 33700 | 33750 | 33700 | 699 |
| 498 | 20240109 | 105700 | 3380434750 | 33700 | 33700 | 33700 | 33700 | 1447 |
| 499 | 20240109 | 105600 | 3331670850 | 33700 | 33700 | 33750 | 33700 | 656 |
| 500 | 20240109 | 105500 | 3309534900 | 33700 | 33750 | 33750 | 33700 | 678 |
| 501 | 20240109 | 105400 | 3286678350 | 33700 | 33750 | 33750 | 33700 | 4753 |
| 502 | 20240109 | 105300 | 3126266200 | 33750 | 33750 | 33800 | 33750 | 262 |
| 503 | 20240109 | 105200 | 3117414100 | 33750 | 33800 | 33800 | 33750 | 351 |
| 504 | 20240109 | 105100 | 3105567750 | 33750 | 33750 | 33800 | 33750 | 86 |
| 505 | 20240109 | 105000 | 3102665100 | 33750 | 33750 | 33800 | 33750 | 27 |
| 506 | 20240109 | 104900 | 3101753750 | 33750 | 33750 | 33800 | 33750 | 92 |
| 507 | 20240109 | 104800 | 3098648700 | 33750 | 33750 | 33750 | 33750 | 9 |
| 508 | 20240109 | 104700 | 3098344950 | 33750 | 33700 | 33750 | 33700 | 649 |
| 509 | 20240109 | 104600 | 3076441400 | 33700 | 33700 | 33750 | 33700 | 165 |
| 510 | 20240109 | 104500 | 3070875400 | 33700 | 33700 | 33750 | 33700 | 61 |
| 511 | 20240109 | 104400 | 3068819650 | 33750 | 33750 | 33750 | 33700 | 396 |
| 512 | 20240109 | 104300 | 3055454700 | 33750 | 33700 | 33750 | 33700 | 220 |
| 513 | 20240109 | 104200 | 3048031150 | 33750 | 33750 | 33750 | 33700 | 267 |
| 514 | 20240109 | 104100 | 3039026550 | 33700 | 33750 | 33750 | 33700 | 445 |
| 515 | 20240109 | 104000 | 3024009400 | 33750 | 33750 | 33750 | 33750 | 74 |
| 516 | 20240109 | 103900 | 3021511900 | 33750 | 33750 | 33750 | 33750 | 87 |
| 517 | 20240109 | 103800 | 3018575650 | 33750 | 33750 | 33750 | 33750 | 50 |
| 518 | 20240109 | 103700 | 3016888150 | 33700 | 33750 | 33800 | 33700 | 1551 |
| 519 | 20240109 | 103600 | 2964542300 | 33750 | 33700 | 33750 | 33700 | 397 |
| 520 | 20240109 | 103500 | 2951144150 | 33750 | 33750 | 33750 | 33700 | 884 |
| 521 | 20240109 | 103400 | 2921329650 | 33700 | 33750 | 33800 | 33700 | 3100 |
| 522 | 20240109 | 103300 | 2816707500 | 33750 | 33750 | 33750 | 33750 | 100 |
| 523 | 20240109 | 103200 | 2813332500 | 33750 | 33750 | 33800 | 33750 | 370 |
| 524 | 20240109 | 103100 | 2800842300 | 33750 | 33750 | 33750 | 33750 | 97 |
| 525 | 20240109 | 103000 | 2797568550 | 33800 | 33800 | 33800 | 33750 | 117 |
| 526 | 20240109 | 102900 | 2793616300 | 33800 | 33800 | 33800 | 33750 | 303 |
| 527 | 20240109 | 102800 | 2783376300 | 33750 | 33800 | 33800 | 33750 | 28 |
| 528 | 20240109 | 102700 | 2782430400 | 33800 | 33800 | 33800 | 33750 | 581 |
| 529 | 20240109 | 102600 | 2762792850 | 33800 | 33800 | 33800 | 33750 | 94 |
| 530 | 20240109 | 102500 | 2759616150 | 33750 | 33750 | 33750 | 33750 | 18 |
| 531 | 20240109 | 102400 | 2759008650 | 33750 | 33750 | 33800 | 33750 | 218 |
| 532 | 20240109 | 102300 | 2751640750 | 33800 | 33800 | 33800 | 33750 | 105 |
| 533 | 20240109 | 102200 | 2748091850 | 33750 | 33800 | 33800 | 33750 | 194 |
| 534 | 20240109 | 102100 | 2741535300 | 33800 | 33800 | 33800 | 33750 | 1105 |
| 535 | 20240109 | 102000 | 2704186850 | 33800 | 33750 | 33800 | 33750 | 161 |
| 536 | 20240109 | 101900 | 2698747700 | 33750 | 33750 | 33800 | 33750 | 139 |
| 537 | 20240109 | 101800 | 2694050100 | 33800 | 33800 | 33800 | 33750 | 145 |
| 538 | 20240109 | 101700 | 2689149950 | 33800 | 33750 | 33800 | 33750 | 1365 |
| 539 | 20240109 | 101600 | 2643013600 | 33750 | 33800 | 33800 | 33750 | 19 |
| 540 | 20240109 | 101500 | 2642371850 | 33800 | 33800 | 33850 | 33800 | 1423 |
| 541 | 20240109 | 101400 | 2594274200 | 33800 | 33800 | 33800 | 33800 | 263 |
| 542 | 20240109 | 101300 | 2585384800 | 33800 | 33800 | 33800 | 33800 | 18 |
| 543 | 20240109 | 101200 | 2584776400 | 33800 | 33850 | 33850 | 33800 | 31 |
| 544 | 20240109 | 101100 | 2583727800 | 33800 | 33800 | 33850 | 33750 | 272 |
| 545 | 20240109 | 101000 | 2574534200 | 33800 | 33750 | 33800 | 33750 | 203 |
| 546 | 20240109 | 100900 | 2567673950 | 33800 | 33800 | 33800 | 33800 | 120 |
| 547 | 20240109 | 100800 | 2563617950 | 33800 | 33800 | 33800 | 33750 | 471 |
| 548 | 20240109 | 100700 | 2547698250 | 33800 | 33800 | 33800 | 33750 | 117 |
| 549 | 20240109 | 100600 | 2543744950 | 33750 | 33750 | 33800 | 33750 | 15 |
| 550 | 20240109 | 100500 | 2543238650 | 33750 | 33750 | 33750 | 33750 | 92 |
| 551 | 20240109 | 100400 | 2540133650 | 33750 | 33800 | 33850 | 33750 | 2153 |
| 552 | 20240109 | 100300 | 2467381750 | 33850 | 33850 | 33850 | 33800 | 88 |
| 553 | 20240109 | 100200 | 2464405650 | 33850 | 33800 | 33850 | 33800 | 182 |
| 554 | 20240109 | 100100 | 2458245850 | 33800 | 33850 | 33850 | 33800 | 128 |
| 555 | 20240109 | 100000 | 2453913750 | 33850 | 33950 | 33950 | 33850 | 309 |
| 556 | 20240109 | 095900 | 2443454000 | 33900 | 33950 | 33950 | 33900 | 1677 |
| 557 | 20240109 | 095800 | 2386590600 | 33950 | 33950 | 33950 | 33900 | 827 |
| 558 | 20240109 | 095700 | 2358514050 | 33900 | 33950 | 33950 | 33900 | 1263 |
| 559 | 20240109 | 095600 | 2315636350 | 33950 | 33900 | 33950 | 33900 | 2285 |
| 560 | 20240109 | 095500 | 2238061050 | 33950 | 33950 | 33950 | 33900 | 4676 |
| 561 | 20240109 | 095400 | 2079314500 | 33900 | 33900 | 33950 | 33850 | 8700 |
| 562 | 20240109 | 095300 | 1784377250 | 33850 | 33900 | 33900 | 33850 | 1501 |
| 563 | 20240109 | 095200 | 1733509400 | 33900 | 33900 | 33900 | 33850 | 996 |
| 564 | 20240109 | 095100 | 1699745500 | 33900 | 33800 | 33900 | 33800 | 2555 |
| 565 | 20240109 | 095000 | 1613232000 | 33850 | 33800 | 33850 | 33800 | 466 |
| 566 | 20240109 | 094900 | 1597458450 | 33800 | 33850 | 33850 | 33800 | 841 |
| 567 | 20240109 | 094800 | 1569003500 | 33850 | 33850 | 33850 | 33800 | 704 |
| 568 | 20240109 | 094700 | 1545173450 | 33850 | 33850 | 33850 | 33800 | 1858 |
| 569 | 20240109 | 094600 | 1482280550 | 33800 | 33800 | 33850 | 33800 | 663 |
| 570 | 20240109 | 094500 | 1459845800 | 33850 | 33800 | 33850 | 33800 | 462 |
| 571 | 20240109 | 094400 | 1444216700 | 33850 | 33800 | 33850 | 33800 | 1537 |
| 572 | 20240109 | 094300 | 1392205950 | 33800 | 33750 | 33800 | 33750 | 1303 |
| 573 | 20240109 | 094200 | 1348167600 | 33750 | 33800 | 33800 | 33750 | 385 |
| 574 | 20240109 | 094100 | 1335154900 | 33800 | 33800 | 33800 | 33750 | 149 |
| 575 | 20240109 | 094000 | 1330119100 | 33800 | 33800 | 33800 | 33750 | 206 |
| 576 | 20240109 | 093900 | 1323156850 | 33750 | 33800 | 33800 | 33750 | 869 |
| 577 | 20240109 | 093800 | 1293786050 | 33750 | 33700 | 33750 | 33700 | 2521 |
| 578 | 20240109 | 093700 | 1208706300 | 33700 | 33700 | 33700 | 33700 | 117 |
| 579 | 20240109 | 093600 | 1204763400 | 33750 | 33750 | 33750 | 33700 | 422 |
| 580 | 20240109 | 093500 | 1190522350 | 33750 | 33700 | 33750 | 33700 | 60 |
| 581 | 20240109 | 093400 | 1188500100 | 33700 | 33700 | 33750 | 33700 | 327 |
| 582 | 20240109 | 093300 | 1177469000 | 33700 | 33700 | 33700 | 33700 | 54 |
| 583 | 20240109 | 093200 | 1175649200 | 33700 | 33700 | 33750 | 33700 | 289 |
| 584 | 20240109 | 093100 | 1165905000 | 33700 | 33750 | 33750 | 33700 | 112 |
| 585 | 20240109 | 093000 | 1162125500 | 33750 | 33700 | 33750 | 33700 | 393 |
| 586 | 20240109 | 092900 | 1148863900 | 33700 | 33700 | 33750 | 33700 | 749 |
| 587 | 20240109 | 092800 | 1123616350 | 33650 | 33700 | 33750 | 33650 | 3852 |
| 588 | 20240109 | 092700 | 993719750 | 33700 | 33700 | 33750 | 33650 | 1836 |
| 589 | 20240109 | 092600 | 931882600 | 33700 | 33700 | 33750 | 33700 | 164 |
| 590 | 20240109 | 092500 | 926353550 | 33700 | 33700 | 33750 | 33700 | 116 |
| 591 | 20240109 | 092400 | 922439850 | 33750 | 33700 | 33750 | 33700 | 26 |
| 592 | 20240109 | 092300 | 921562600 | 33750 | 33700 | 33750 | 33700 | 117 |
| 593 | 20240109 | 092200 | 917614250 | 33750 | 33750 | 33750 | 33700 | 241 |
| 594 | 20240109 | 092100 | 909485200 | 33750 | 33700 | 33750 | 33700 | 1156 |
| 595 | 20240109 | 092000 | 870475600 | 33700 | 33700 | 33750 | 33700 | 483 |
| 596 | 20240109 | 091900 | 854194000 | 33700 | 33700 | 33700 | 33700 | 164 |
| 597 | 20240109 | 091800 | 848667200 | 33700 | 33750 | 33800 | 33700 | 959 |
| 598 | 20240109 | 091700 | 816304050 | 33700 | 33750 | 33750 | 33700 | 554 |
| 599 | 20240109 | 091600 | 797632300 | 33750 | 33700 | 33750 | 33700 | 246 |
| 600 | 20240109 | 091500 | 789337150 | 33700 | 33750 | 33750 | 33700 | 337 |
| 601 | 20240109 | 091400 | 777965900 | 33750 | 33850 | 33850 | 33750 | 2822 |
| 602 | 20240109 | 091300 | 682591800 | 33850 | 33800 | 33850 | 33800 | 344 |
| 603 | 20240109 | 091200 | 670954950 | 33850 | 33850 | 33850 | 33800 | 491 |
| 604 | 20240109 | 091100 | 654336850 | 33850 | 33850 | 33850 | 33800 | 1807 |
| 605 | 20240109 | 091000 | 593185800 | 33850 | 33850 | 33850 | 33800 | 292 |
| 606 | 20240109 | 090900 | 583305150 | 33800 | 33800 | 33850 | 33750 | 3636 |
| 607 | 20240109 | 090800 | 460388800 | 33800 | 33800 | 33800 | 33750 | 309 |
| 608 | 20240109 | 090700 | 449954550 | 33800 | 33800 | 33800 | 33800 | 832 |
| 609 | 20240109 | 090600 | 421832950 | 33700 | 33750 | 33850 | 33700 | 1204 |
| 610 | 20240109 | 090500 | 381146650 | 33750 | 33750 | 33750 | 33700 | 659 |
| 611 | 20240109 | 090400 | 358905700 | 33750 | 33750 | 33750 | 33700 | 101 |
| 612 | 20240109 | 090300 | 355497250 | 33750 | 33750 | 33750 | 33700 | 920 |
| 613 | 20240109 | 090200 | 324449700 | 33750 | 33700 | 33750 | 33700 | 210 |
| 614 | 20240109 | 090100 | 317367250 | 33700 | 33800 | 33800 | 33700 | 598 |
| 615 | 20240109 | 090000 | 297189600 | 33800 | 33950 | 33950 | 33750 | 8758 |