31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 184200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 3 | 20240110 | 184100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20240110 | 184000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20240110 | 183900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20240110 | 183800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20240110 | 183700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20240110 | 183600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20240110 | 183500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20240110 | 183400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20240110 | 183300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20240110 | 183200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20240110 | 183100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20240110 | 183000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20240110 | 182900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20240110 | 182800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20240110 | 182700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20240110 | 182600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20240110 | 182500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20240110 | 182400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20240110 | 182300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20240110 | 182200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20240110 | 182100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20240110 | 182000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20240110 | 181900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20240110 | 181800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20240110 | 181700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20240110 | 181600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20240110 | 181500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20240110 | 181400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20240110 | 181300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20240110 | 181200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 33 | 20240110 | 181100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20240110 | 181000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20240110 | 180900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20240110 | 180800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20240110 | 180700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20240110 | 180600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20240110 | 180500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20240110 | 180400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20240110 | 180300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20240110 | 180200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20240110 | 180100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20240110 | 180000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20240110 | 175900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20240110 | 175800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20240110 | 175700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20240110 | 175600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20240110 | 175500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20240110 | 175400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20240110 | 175300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20240110 | 175200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20240110 | 175100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20240110 | 175000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20240110 | 174900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20240110 | 174800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20240110 | 174700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20240110 | 174600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20240110 | 174500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20240110 | 174400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20240110 | 174300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20240110 | 174200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 63 | 20240110 | 174100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20240110 | 174000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20240110 | 173900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20240110 | 173800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20240110 | 173700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20240110 | 173600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20240110 | 173500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20240110 | 173400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20240110 | 173300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20240110 | 173200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20240110 | 173100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20240110 | 173000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20240110 | 172900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20240110 | 172800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20240110 | 172700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20240110 | 172600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20240110 | 172500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20240110 | 172400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20240110 | 172300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20240110 | 172200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20240110 | 172100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20240110 | 172000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20240110 | 171900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20240110 | 171800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20240110 | 171700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20240110 | 171600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20240110 | 171500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20240110 | 171400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20240110 | 171300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20240110 | 171200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 93 | 20240110 | 171100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20240110 | 171000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20240110 | 170900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20240110 | 170800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20240110 | 170700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20240110 | 170600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20240110 | 170500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20240110 | 170400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20240110 | 170300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20240110 | 170200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20240110 | 170100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20240110 | 170000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20240110 | 165900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20240110 | 165800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20240110 | 165700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20240110 | 165600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20240110 | 165500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20240110 | 165400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20240110 | 165300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20240110 | 165200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20240110 | 165100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20240110 | 165000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20240110 | 164900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20240110 | 164800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20240110 | 164700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20240110 | 164600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20240110 | 164500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20240110 | 164400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20240110 | 164300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20240110 | 164200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 123 | 20240110 | 164100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20240110 | 164000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20240110 | 163900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20240110 | 163800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20240110 | 163700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20240110 | 163600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20240110 | 163500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20240110 | 163400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20240110 | 163300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20240110 | 163200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20240110 | 163100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20240110 | 163000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20240110 | 162900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20240110 | 162800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20240110 | 162700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20240110 | 162600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20240110 | 162500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20240110 | 162400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20240110 | 162300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20240110 | 162200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20240110 | 162100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20240110 | 162000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20240110 | 161900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20240110 | 161800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20240110 | 161700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20240110 | 161600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20240110 | 161500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20240110 | 161400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20240110 | 161300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20240110 | 161200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 153 | 20240110 | 161100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20240110 | 161000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20240110 | 160900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20240110 | 160800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20240110 | 160700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20240110 | 160600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20240110 | 160500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20240110 | 160400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20240110 | 160300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20240110 | 160200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20240110 | 160100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20240110 | 160000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20240110 | 155900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20240110 | 155800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20240110 | 155700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20240110 | 155600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20240110 | 155500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20240110 | 155400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20240110 | 155300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20240110 | 155200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20240110 | 155100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20240110 | 155000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20240110 | 154900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20240110 | 154800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20240110 | 154700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20240110 | 154600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20240110 | 154500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20240110 | 154400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20240110 | 154300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20240110 | 154200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 183 | 20240110 | 154100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20240110 | 154000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20240110 | 153900 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20240110 | 153800 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20240110 | 153700 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240110 | 153600 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240110 | 153500 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240110 | 153400 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240110 | 153300 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240110 | 153200 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240110 | 153100 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240110 | 153000 | 4246758800 | 33100 | 33100 | 33100 | 33100 | 8622 |
| 195 | 20240110 | 152900 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240110 | 152800 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240110 | 152700 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240110 | 152600 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240110 | 152500 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240110 | 152400 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240110 | 152300 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240110 | 152200 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240110 | 152100 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240110 | 152000 | 3961370600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240110 | 151900 | 3961370600 | 33200 | 33150 | 33250 | 33150 | 951 |
| 206 | 20240110 | 151800 | 3929816750 | 33200 | 33150 | 33200 | 33150 | 1186 |
| 207 | 20240110 | 151700 | 3890443250 | 33200 | 33150 | 33200 | 33150 | 112 |
| 208 | 20240110 | 151600 | 3886727900 | 33150 | 33150 | 33200 | 33150 | 132 |
| 209 | 20240110 | 151500 | 3882352050 | 33150 | 33100 | 33200 | 33100 | 384 |
| 210 | 20240110 | 151400 | 3869623250 | 33100 | 33150 | 33150 | 33100 | 659 |
| 211 | 20240110 | 151300 | 3847777450 | 33150 | 33150 | 33150 | 33150 | 237 |
| 212 | 20240110 | 151200 | 3839920900 | 33200 | 33150 | 33200 | 33150 | 676 |
| 213 | 20240110 | 151100 | 3817498750 | 33150 | 33150 | 33200 | 33150 | 272 |
| 214 | 20240110 | 151000 | 3808471450 | 33150 | 33150 | 33150 | 33150 | 37 |
| 215 | 20240110 | 150900 | 3807244900 | 33150 | 33150 | 33200 | 33150 | 544 |
| 216 | 20240110 | 150800 | 3789208900 | 33150 | 33150 | 33150 | 33150 | 78 |
| 217 | 20240110 | 150700 | 3786623200 | 33150 | 33150 | 33200 | 33150 | 319 |
| 218 | 20240110 | 150600 | 3776043200 | 33150 | 33150 | 33150 | 33150 | 106 |
| 219 | 20240110 | 150500 | 3772529300 | 33150 | 33100 | 33150 | 33100 | 1752 |
| 220 | 20240110 | 150400 | 3714452550 | 33100 | 33050 | 33100 | 33050 | 695 |
| 221 | 20240110 | 150300 | 3691448800 | 33050 | 33100 | 33100 | 33050 | 201 |
| 222 | 20240110 | 150200 | 3684797900 | 33050 | 33050 | 33100 | 33050 | 323 |
| 223 | 20240110 | 150100 | 3674115600 | 33050 | 33050 | 33100 | 33050 | 199 |
| 224 | 20240110 | 150000 | 3667529850 | 33050 | 33100 | 33150 | 33050 | 412 |
| 225 | 20240110 | 145900 | 3653893050 | 33100 | 33100 | 33150 | 33100 | 571 |
| 226 | 20240110 | 145800 | 3634988150 | 33100 | 33100 | 33100 | 33100 | 187 |
| 227 | 20240110 | 145700 | 3628798450 | 33100 | 33100 | 33150 | 33100 | 232 |
| 228 | 20240110 | 145600 | 3621116750 | 33100 | 33100 | 33100 | 33100 | 102 |
| 229 | 20240110 | 145500 | 3617740550 | 33100 | 33100 | 33100 | 33100 | 198 |
| 230 | 20240110 | 145400 | 3611186750 | 33100 | 33100 | 33100 | 33100 | 529 |
| 231 | 20240110 | 145300 | 3593676850 | 33100 | 33050 | 33100 | 33050 | 530 |
| 232 | 20240110 | 145200 | 3576143100 | 33050 | 33050 | 33100 | 33050 | 192 |
| 233 | 20240110 | 145100 | 3569795100 | 33050 | 33050 | 33100 | 33050 | 333 |
| 234 | 20240110 | 145000 | 3558784350 | 33050 | 33050 | 33100 | 33050 | 166 |
| 235 | 20240110 | 144900 | 3553295150 | 33050 | 33050 | 33100 | 33050 | 287 |
| 236 | 20240110 | 144800 | 3543798850 | 33050 | 33050 | 33100 | 33050 | 272 |
| 237 | 20240110 | 144700 | 3534807450 | 33050 | 33050 | 33100 | 33050 | 252 |
| 238 | 20240110 | 144600 | 3526475200 | 33050 | 33100 | 33100 | 33050 | 925 |
| 239 | 20240110 | 144500 | 3495862250 | 33100 | 33050 | 33100 | 33050 | 493 |
| 240 | 20240110 | 144400 | 3479546300 | 33050 | 33050 | 33100 | 33050 | 478 |
| 241 | 20240110 | 144300 | 3463740500 | 33050 | 33050 | 33100 | 33050 | 175 |
| 242 | 20240110 | 144200 | 3457955100 | 33100 | 33050 | 33100 | 33050 | 378 |
| 243 | 20240110 | 144100 | 3445450700 | 33050 | 33100 | 33150 | 33050 | 283 |
| 244 | 20240110 | 144000 | 3436085850 | 33050 | 33100 | 33100 | 33050 | 1072 |
| 245 | 20240110 | 143900 | 3400603300 | 33100 | 33100 | 33100 | 33100 | 404 |
| 246 | 20240110 | 143800 | 3387230900 | 33100 | 33100 | 33150 | 33100 | 195 |
| 247 | 20240110 | 143700 | 3380775850 | 33100 | 33100 | 33100 | 33100 | 233 |
| 248 | 20240110 | 143600 | 3373063550 | 33100 | 33100 | 33100 | 33100 | 154 |
| 249 | 20240110 | 143500 | 3367966150 | 33100 | 33100 | 33100 | 33100 | 346 |
| 250 | 20240110 | 143400 | 3356513550 | 33100 | 33100 | 33100 | 33100 | 202 |
| 251 | 20240110 | 143300 | 3349827350 | 33100 | 33100 | 33150 | 33100 | 257 |
| 252 | 20240110 | 143200 | 3341314650 | 33100 | 33100 | 33100 | 33100 | 206 |
| 253 | 20240110 | 143100 | 3334496050 | 33150 | 33100 | 33150 | 33100 | 189 |
| 254 | 20240110 | 143000 | 3328239000 | 33100 | 33100 | 33150 | 33100 | 192 |
| 255 | 20240110 | 142900 | 3321883300 | 33100 | 33100 | 33100 | 33100 | 79 |
| 256 | 20240110 | 142800 | 3319268400 | 33100 | 33100 | 33150 | 33100 | 143 |
| 257 | 20240110 | 142700 | 3314534700 | 33100 | 33100 | 33100 | 33100 | 227 |
| 258 | 20240110 | 142600 | 3307021000 | 33100 | 33100 | 33100 | 33100 | 231 |
| 259 | 20240110 | 142500 | 3299374900 | 33100 | 33100 | 33100 | 33100 | 201 |
| 260 | 20240110 | 142400 | 3292721800 | 33100 | 33150 | 33150 | 33100 | 167 |
| 261 | 20240110 | 142300 | 3287193800 | 33100 | 33100 | 33100 | 33100 | 208 |
| 262 | 20240110 | 142200 | 3280309000 | 33150 | 33100 | 33150 | 33100 | 247 |
| 263 | 20240110 | 142100 | 3272130900 | 33100 | 33100 | 33150 | 33100 | 193 |
| 264 | 20240110 | 142000 | 3265741400 | 33150 | 33100 | 33150 | 33100 | 264 |
| 265 | 20240110 | 141900 | 3256997400 | 33100 | 33100 | 33150 | 33050 | 292 |
| 266 | 20240110 | 141800 | 3247322550 | 33100 | 33050 | 33100 | 33050 | 299 |
| 267 | 20240110 | 141700 | 3237429900 | 33050 | 33050 | 33100 | 33050 | 318 |
| 268 | 20240110 | 141600 | 3226916050 | 33050 | 33050 | 33100 | 33050 | 243 |
| 269 | 20240110 | 141500 | 3218883500 | 33050 | 33050 | 33100 | 33050 | 144 |
| 270 | 20240110 | 141400 | 3214123000 | 33050 | 33050 | 33100 | 33050 | 327 |
| 271 | 20240110 | 141300 | 3203307550 | 33050 | 33100 | 33100 | 33050 | 329 |
| 272 | 20240110 | 141200 | 3192428800 | 33050 | 33100 | 33100 | 33050 | 153 |
| 273 | 20240110 | 141100 | 3187365550 | 33100 | 33100 | 33100 | 33050 | 447 |
| 274 | 20240110 | 141000 | 3172580550 | 33100 | 33050 | 33100 | 33050 | 178 |
| 275 | 20240110 | 140900 | 3166696400 | 33050 | 33100 | 33100 | 33050 | 278 |
| 276 | 20240110 | 140800 | 3157496250 | 33150 | 33100 | 33150 | 33100 | 70 |
| 277 | 20240110 | 140700 | 3155179150 | 33100 | 33100 | 33150 | 33100 | 181 |
| 278 | 20240110 | 140600 | 3149187950 | 33100 | 33100 | 33150 | 33100 | 392 |
| 279 | 20240110 | 140500 | 3136204700 | 33100 | 33100 | 33150 | 33100 | 169 |
| 280 | 20240110 | 140400 | 3130608700 | 33100 | 33100 | 33150 | 33100 | 218 |
| 281 | 20240110 | 140300 | 3123391850 | 33100 | 33100 | 33150 | 33100 | 230 |
| 282 | 20240110 | 140200 | 3115775900 | 33150 | 33100 | 33150 | 33100 | 247 |
| 283 | 20240110 | 140100 | 3107598150 | 33100 | 33100 | 33150 | 33100 | 256 |
| 284 | 20240110 | 140000 | 3099123350 | 33150 | 33100 | 33150 | 33100 | 195 |
| 285 | 20240110 | 135900 | 3092666550 | 33100 | 33100 | 33150 | 33100 | 237 |
| 286 | 20240110 | 135800 | 3084819250 | 33150 | 33100 | 33200 | 33100 | 83 |
| 287 | 20240110 | 135700 | 3082067850 | 33150 | 33200 | 33200 | 33100 | 321 |
| 288 | 20240110 | 135600 | 3071431300 | 33150 | 33150 | 33200 | 33100 | 449 |
| 289 | 20240110 | 135500 | 3056547800 | 33150 | 33150 | 33150 | 33100 | 186 |
| 290 | 20240110 | 135400 | 3050389250 | 33150 | 33100 | 33150 | 33100 | 163 |
| 291 | 20240110 | 135300 | 3044992650 | 33150 | 33100 | 33150 | 33100 | 194 |
| 292 | 20240110 | 135200 | 3038569950 | 33150 | 33100 | 33150 | 33100 | 207 |
| 293 | 20240110 | 135100 | 3031717000 | 33150 | 33150 | 33150 | 33100 | 183 |
| 294 | 20240110 | 135000 | 3025657550 | 33100 | 33150 | 33150 | 33100 | 108 |
| 295 | 20240110 | 134900 | 3022079800 | 33200 | 33150 | 33200 | 33100 | 191 |
| 296 | 20240110 | 134800 | 3015748150 | 33150 | 33150 | 33200 | 33100 | 167 |
| 297 | 20240110 | 134700 | 3010212150 | 33150 | 33150 | 33200 | 33150 | 195 |
| 298 | 20240110 | 134600 | 3003746800 | 33150 | 33150 | 33200 | 33150 | 326 |
| 299 | 20240110 | 134500 | 2992939650 | 33150 | 33200 | 33200 | 33150 | 699 |
| 300 | 20240110 | 134400 | 2969767700 | 33150 | 33200 | 33200 | 33150 | 156 |
| 301 | 20240110 | 134300 | 2964596150 | 33200 | 33150 | 33200 | 33150 | 282 |
| 302 | 20240110 | 134200 | 2955247700 | 33150 | 33200 | 33200 | 33150 | 493 |
| 303 | 20240110 | 134100 | 2938899300 | 33200 | 33150 | 33200 | 33150 | 178 |
| 304 | 20240110 | 134000 | 2932998450 | 33200 | 33150 | 33200 | 33150 | 240 |
| 305 | 20240110 | 133900 | 2925036450 | 33150 | 33150 | 33200 | 33150 | 99 |
| 306 | 20240110 | 133800 | 2921754450 | 33150 | 33100 | 33200 | 33100 | 179 |
| 307 | 20240110 | 133700 | 2915820000 | 33100 | 33150 | 33150 | 33100 | 117 |
| 308 | 20240110 | 133600 | 2911945950 | 33150 | 33150 | 33150 | 33100 | 181 |
| 309 | 20240110 | 133500 | 2905946100 | 33100 | 33150 | 33200 | 33100 | 123 |
| 310 | 20240110 | 133400 | 2901869350 | 33150 | 33100 | 33150 | 33100 | 712 |
| 311 | 20240110 | 133300 | 2878273850 | 33100 | 33100 | 33150 | 33100 | 121 |
| 312 | 20240110 | 133200 | 2874268650 | 33100 | 33100 | 33150 | 33100 | 224 |
| 313 | 20240110 | 133100 | 2866844800 | 33100 | 33150 | 33200 | 33100 | 379 |
| 314 | 20240110 | 133000 | 2854282550 | 33150 | 33200 | 33200 | 33150 | 273 |
| 315 | 20240110 | 132900 | 2845229950 | 33200 | 33150 | 33200 | 33150 | 160 |
| 316 | 20240110 | 132800 | 2839924800 | 33150 | 33150 | 33200 | 33150 | 57 |
| 317 | 20240110 | 132700 | 2838034200 | 33150 | 33150 | 33200 | 33150 | 159 |
| 318 | 20240110 | 132600 | 2832763300 | 33150 | 33200 | 33200 | 33150 | 111 |
| 319 | 20240110 | 132500 | 2829083600 | 33200 | 33150 | 33200 | 33150 | 194 |
| 320 | 20240110 | 132400 | 2822652400 | 33150 | 33150 | 33200 | 33150 | 432 |
| 321 | 20240110 | 132300 | 2808331550 | 33100 | 33150 | 33150 | 33100 | 229 |
| 322 | 20240110 | 132200 | 2800744600 | 33100 | 33100 | 33100 | 33100 | 183 |
| 323 | 20240110 | 132100 | 2794687300 | 33100 | 33100 | 33150 | 33100 | 757 |
| 324 | 20240110 | 132000 | 2769625600 | 33150 | 33100 | 33150 | 33100 | 339 |
| 325 | 20240110 | 131900 | 2758397350 | 33150 | 33100 | 33150 | 33100 | 229 |
| 326 | 20240110 | 131800 | 2750812150 | 33100 | 33100 | 33150 | 33100 | 201 |
| 327 | 20240110 | 131700 | 2744158550 | 33100 | 33100 | 33150 | 33100 | 136 |
| 328 | 20240110 | 131600 | 2739653400 | 33100 | 33100 | 33150 | 33100 | 255 |
| 329 | 20240110 | 131500 | 2731206500 | 33150 | 33100 | 33150 | 33100 | 330 |
| 330 | 20240110 | 131400 | 2720277000 | 33100 | 33100 | 33150 | 33100 | 133 |
| 331 | 20240110 | 131300 | 2715872200 | 33150 | 33100 | 33150 | 33100 | 205 |
| 332 | 20240110 | 131200 | 2709083700 | 33100 | 33150 | 33150 | 33100 | 364 |
| 333 | 20240110 | 131100 | 2697023450 | 33150 | 33100 | 33200 | 33100 | 400 |
| 334 | 20240110 | 131000 | 2683766850 | 33100 | 33100 | 33150 | 33100 | 113 |
| 335 | 20240110 | 130900 | 2680026500 | 33100 | 33100 | 33150 | 33100 | 218 |
| 336 | 20240110 | 130800 | 2672806600 | 33100 | 33100 | 33150 | 33100 | 228 |
| 337 | 20240110 | 130700 | 2665254800 | 33100 | 33100 | 33150 | 33100 | 144 |
| 338 | 20240110 | 130600 | 2660482300 | 33100 | 33100 | 33100 | 33100 | 183 |
| 339 | 20240110 | 130500 | 2654425000 | 33100 | 33100 | 33150 | 33100 | 157 |
| 340 | 20240110 | 130400 | 2649227100 | 33150 | 33100 | 33150 | 33100 | 208 |
| 341 | 20240110 | 130300 | 2642340550 | 33100 | 33100 | 33150 | 33100 | 112 |
| 342 | 20240110 | 130200 | 2638628550 | 33100 | 33150 | 33200 | 33100 | 243 |
| 343 | 20240110 | 130100 | 2630573000 | 33150 | 33150 | 33200 | 33150 | 984 |
| 344 | 20240110 | 130000 | 2597948350 | 33150 | 33100 | 33150 | 33100 | 261 |
| 345 | 20240110 | 125900 | 2589303150 | 33100 | 33100 | 33100 | 33100 | 199 |
| 346 | 20240110 | 125800 | 2582716250 | 33100 | 33100 | 33100 | 33100 | 119 |
| 347 | 20240110 | 125700 | 2578777350 | 33100 | 33100 | 33150 | 33100 | 137 |
| 348 | 20240110 | 125600 | 2574239650 | 33100 | 33100 | 33150 | 33100 | 208 |
| 349 | 20240110 | 125500 | 2567350800 | 33100 | 33150 | 33150 | 33100 | 213 |
| 350 | 20240110 | 125400 | 2560295500 | 33100 | 33100 | 33100 | 33100 | 190 |
| 351 | 20240110 | 125300 | 2554006500 | 33150 | 33100 | 33150 | 33100 | 143 |
| 352 | 20240110 | 125200 | 2549272150 | 33100 | 33100 | 33150 | 33100 | 292 |
| 353 | 20240110 | 125100 | 2539605850 | 33150 | 33150 | 33150 | 33100 | 191 |
| 354 | 20240110 | 125000 | 2533280750 | 33100 | 33150 | 33150 | 33100 | 404 |
| 355 | 20240110 | 124900 | 2519890850 | 33150 | 33150 | 33150 | 33150 | 137 |
| 356 | 20240110 | 124800 | 2515349300 | 33150 | 33200 | 33200 | 33150 | 198 |
| 357 | 20240110 | 124700 | 2508782500 | 33150 | 33150 | 33150 | 33150 | 65 |
| 358 | 20240110 | 124600 | 2506627750 | 33150 | 33150 | 33200 | 33150 | 149 |
| 359 | 20240110 | 124500 | 2501687700 | 33150 | 33150 | 33200 | 33100 | 750 |
| 360 | 20240110 | 124400 | 2476826350 | 33100 | 33150 | 33150 | 33100 | 128 |
| 361 | 20240110 | 124300 | 2472588200 | 33100 | 33150 | 33150 | 33100 | 259 |
| 362 | 20240110 | 124200 | 2464011850 | 33100 | 33150 | 33150 | 33100 | 325 |
| 363 | 20240110 | 124100 | 2453242500 | 33100 | 33100 | 33150 | 33100 | 118 |
| 364 | 20240110 | 124000 | 2449336050 | 33100 | 33100 | 33150 | 33100 | 246 |
| 365 | 20240110 | 123900 | 2441190000 | 33100 | 33100 | 33150 | 33100 | 254 |
| 366 | 20240110 | 123800 | 2432775200 | 33100 | 33150 | 33200 | 33100 | 399 |
| 367 | 20240110 | 123700 | 2419548400 | 33150 | 33150 | 33200 | 33150 | 165 |
| 368 | 20240110 | 123600 | 2414076250 | 33150 | 33150 | 33150 | 33150 | 164 |
| 369 | 20240110 | 123500 | 2408639650 | 33150 | 33150 | 33200 | 33100 | 406 |
| 370 | 20240110 | 123400 | 2395178800 | 33150 | 33150 | 33150 | 33150 | 157 |
| 371 | 20240110 | 123300 | 2389974250 | 33150 | 33150 | 33150 | 33150 | 369 |
| 372 | 20240110 | 123200 | 2377741900 | 33150 | 33150 | 33150 | 33150 | 109 |
| 373 | 20240110 | 123100 | 2374128550 | 33200 | 33150 | 33200 | 33100 | 343 |
| 374 | 20240110 | 123000 | 2362752950 | 33150 | 33150 | 33150 | 33150 | 305 |
| 375 | 20240110 | 122900 | 2352642200 | 33150 | 33150 | 33200 | 33150 | 336 |
| 376 | 20240110 | 122800 | 2341501450 | 33150 | 33150 | 33200 | 33150 | 318 |
| 377 | 20240110 | 122700 | 2330950650 | 33150 | 33150 | 33200 | 33150 | 150 |
| 378 | 20240110 | 122600 | 2325977150 | 33150 | 33150 | 33150 | 33150 | 62 |
| 379 | 20240110 | 122500 | 2323921850 | 33150 | 33150 | 33150 | 33150 | 133 |
| 380 | 20240110 | 122400 | 2319512900 | 33200 | 33150 | 33200 | 33150 | 209 |
| 381 | 20240110 | 122300 | 2312581950 | 33150 | 33150 | 33200 | 33150 | 507 |
| 382 | 20240110 | 122200 | 2295773450 | 33150 | 33150 | 33150 | 33150 | 143 |
| 383 | 20240110 | 122100 | 2291033000 | 33150 | 33200 | 33200 | 33150 | 110 |
| 384 | 20240110 | 122000 | 2287386450 | 33150 | 33150 | 33200 | 33150 | 314 |
| 385 | 20240110 | 121900 | 2276975000 | 33150 | 33100 | 33200 | 33100 | 345 |
| 386 | 20240110 | 121800 | 2265543400 | 33100 | 33100 | 33150 | 33100 | 280 |
| 387 | 20240110 | 121700 | 2256267800 | 33100 | 33100 | 33150 | 33100 | 197 |
| 388 | 20240110 | 121600 | 2249746900 | 33100 | 33050 | 33150 | 33050 | 162 |
| 389 | 20240110 | 121500 | 2244384150 | 33100 | 33050 | 33100 | 33050 | 181 |
| 390 | 20240110 | 121400 | 2238394000 | 33050 | 33050 | 33100 | 33050 | 161 |
| 391 | 20240110 | 121300 | 2233071150 | 33100 | 33100 | 33100 | 33050 | 388 |
| 392 | 20240110 | 121200 | 2220235800 | 33050 | 33050 | 33100 | 33050 | 176 |
| 393 | 20240110 | 121100 | 2214417650 | 33100 | 33050 | 33100 | 33050 | 184 |
| 394 | 20240110 | 121000 | 2208334300 | 33050 | 33050 | 33100 | 33050 | 69 |
| 395 | 20240110 | 120900 | 2206053100 | 33100 | 33100 | 33150 | 33050 | 557 |
| 396 | 20240110 | 120800 | 2187617850 | 33150 | 33100 | 33150 | 33100 | 205 |
| 397 | 20240110 | 120700 | 2180831850 | 33100 | 33100 | 33150 | 33100 | 127 |
| 398 | 20240110 | 120600 | 2176627650 | 33150 | 33100 | 33150 | 33100 | 33 |
| 399 | 20240110 | 120500 | 2175534750 | 33100 | 33150 | 33150 | 33100 | 280 |
| 400 | 20240110 | 120400 | 2166263750 | 33100 | 33100 | 33150 | 33100 | 339 |
| 401 | 20240110 | 120300 | 2155042750 | 33050 | 33150 | 33150 | 33050 | 675 |
| 402 | 20240110 | 120200 | 2132686750 | 33100 | 33100 | 33150 | 33100 | 127 |
| 403 | 20240110 | 120100 | 2128483000 | 33100 | 33100 | 33150 | 33100 | 393 |
| 404 | 20240110 | 120000 | 2115474100 | 33150 | 33050 | 33150 | 33050 | 437 |
| 405 | 20240110 | 115900 | 2101017600 | 33050 | 33050 | 33100 | 33050 | 184 |
| 406 | 20240110 | 115800 | 2094935900 | 33050 | 33050 | 33100 | 33050 | 122 |
| 407 | 20240110 | 115700 | 2090903300 | 33050 | 33050 | 33100 | 33050 | 116 |
| 408 | 20240110 | 115600 | 2087069000 | 33050 | 33050 | 33100 | 33050 | 127 |
| 409 | 20240110 | 115500 | 2082869150 | 33100 | 33050 | 33100 | 33050 | 226 |
| 410 | 20240110 | 115400 | 2075393800 | 33100 | 33050 | 33100 | 33050 | 257 |
| 411 | 20240110 | 115300 | 2066896900 | 33050 | 33050 | 33100 | 33050 | 239 |
| 412 | 20240110 | 115200 | 2058992950 | 33100 | 33050 | 33100 | 33050 | 142 |
| 413 | 20240110 | 115100 | 2054299600 | 33100 | 33050 | 33100 | 33050 | 155 |
| 414 | 20240110 | 115000 | 2049174350 | 33050 | 33050 | 33100 | 33050 | 108 |
| 415 | 20240110 | 114900 | 2045604150 | 33050 | 33050 | 33100 | 33050 | 215 |
| 416 | 20240110 | 114800 | 2038495900 | 33050 | 33050 | 33100 | 33050 | 1418 |
| 417 | 20240110 | 114700 | 1991574000 | 33050 | 33050 | 33050 | 33050 | 174 |
| 418 | 20240110 | 114600 | 1985823300 | 33050 | 33100 | 33100 | 33050 | 230 |
| 419 | 20240110 | 114500 | 1978211350 | 33100 | 33100 | 33100 | 33100 | 149 |
| 420 | 20240110 | 114400 | 1973279450 | 33100 | 33100 | 33150 | 33100 | 168 |
| 421 | 20240110 | 114300 | 1967718400 | 33100 | 33100 | 33100 | 33100 | 202 |
| 422 | 20240110 | 114200 | 1961032200 | 33100 | 33100 | 33100 | 33100 | 182 |
| 423 | 20240110 | 114100 | 1955008000 | 33100 | 33100 | 33100 | 33100 | 130 |
| 424 | 20240110 | 114000 | 1950705000 | 33100 | 33100 | 33100 | 33100 | 143 |
| 425 | 20240110 | 113900 | 1945971700 | 33100 | 33100 | 33100 | 33100 | 385 |
| 426 | 20240110 | 113800 | 1933228200 | 33100 | 33050 | 33100 | 33050 | 306 |
| 427 | 20240110 | 113700 | 1923108450 | 33050 | 33050 | 33100 | 33050 | 143 |
| 428 | 20240110 | 113600 | 1918381550 | 33050 | 33050 | 33100 | 33050 | 251 |
| 429 | 20240110 | 113500 | 1910079300 | 33050 | 33100 | 33100 | 33050 | 103 |
| 430 | 20240110 | 113400 | 1906675050 | 33050 | 33050 | 33050 | 33050 | 108 |
| 431 | 20240110 | 113300 | 1903105650 | 33050 | 33050 | 33100 | 33050 | 401 |
| 432 | 20240110 | 113200 | 1889842550 | 33050 | 33050 | 33050 | 33050 | 147 |
| 433 | 20240110 | 113100 | 1884984200 | 33050 | 33100 | 33100 | 33050 | 400 |
| 434 | 20240110 | 113000 | 1871744950 | 33100 | 33100 | 33100 | 33100 | 130 |
| 435 | 20240110 | 112900 | 1867441950 | 33100 | 33100 | 33100 | 33100 | 147 |
| 436 | 20240110 | 112800 | 1862576250 | 33100 | 33100 | 33150 | 33100 | 308 |
| 437 | 20240110 | 112700 | 1852381250 | 33100 | 33100 | 33100 | 33100 | 115 |
| 438 | 20240110 | 112600 | 1848574750 | 33100 | 33100 | 33100 | 33100 | 169 |
| 439 | 20240110 | 112500 | 1842980850 | 33100 | 33100 | 33150 | 33100 | 40 |
| 440 | 20240110 | 112400 | 1841656350 | 33100 | 33100 | 33150 | 33100 | 212 |
| 441 | 20240110 | 112300 | 1834639100 | 33100 | 33100 | 33150 | 33100 | 129 |
| 442 | 20240110 | 112200 | 1830369000 | 33100 | 33150 | 33150 | 33100 | 120 |
| 443 | 20240110 | 112100 | 1826396700 | 33100 | 33100 | 33150 | 33100 | 170 |
| 444 | 20240110 | 112000 | 1820769450 | 33100 | 33150 | 33150 | 33100 | 58 |
| 445 | 20240110 | 111900 | 1818846850 | 33150 | 33150 | 33200 | 33150 | 212 |
| 446 | 20240110 | 111800 | 1811818750 | 33150 | 33150 | 33150 | 33150 | 27 |
| 447 | 20240110 | 111700 | 1810923700 | 33150 | 33150 | 33150 | 33150 | 153 |
| 448 | 20240110 | 111600 | 1805851750 | 33150 | 33100 | 33150 | 33100 | 719 |
| 449 | 20240110 | 111500 | 1782017050 | 33100 | 33100 | 33100 | 33100 | 122 |
| 450 | 20240110 | 111400 | 1777978850 | 33100 | 33100 | 33100 | 33100 | 74 |
| 451 | 20240110 | 111300 | 1775529450 | 33100 | 33150 | 33150 | 33100 | 681 |
| 452 | 20240110 | 111200 | 1752954450 | 33150 | 33150 | 33150 | 33150 | 521 |
| 453 | 20240110 | 111100 | 1735683300 | 33150 | 33150 | 33200 | 33150 | 239 |
| 454 | 20240110 | 111000 | 1727760400 | 33150 | 33150 | 33150 | 33150 | 52 |
| 455 | 20240110 | 110900 | 1726036600 | 33150 | 33150 | 33200 | 33150 | 35 |
| 456 | 20240110 | 110800 | 1724876300 | 33200 | 33150 | 33200 | 33150 | 23 |
| 457 | 20240110 | 110700 | 1724113450 | 33150 | 33150 | 33200 | 33150 | 298 |
| 458 | 20240110 | 110600 | 1714223600 | 33150 | 33150 | 33200 | 33150 | 73 |
| 459 | 20240110 | 110500 | 1711803600 | 33150 | 33150 | 33150 | 33150 | 371 |
| 460 | 20240110 | 110400 | 1699504950 | 33150 | 33150 | 33150 | 33150 | 68 |
| 461 | 20240110 | 110300 | 1697250750 | 33150 | 33150 | 33150 | 33150 | 69 |
| 462 | 20240110 | 110200 | 1694963400 | 33150 | 33200 | 33200 | 33150 | 34 |
| 463 | 20240110 | 110100 | 1693836200 | 33150 | 33150 | 33200 | 33150 | 45 |
| 464 | 20240110 | 110000 | 1692344350 | 33150 | 33150 | 33200 | 33150 | 710 |
| 465 | 20240110 | 105900 | 1668775650 | 33150 | 33200 | 33200 | 33150 | 34 |
| 466 | 20240110 | 105800 | 1667648500 | 33150 | 33150 | 33150 | 33150 | 59 |
| 467 | 20240110 | 105700 | 1665692650 | 33150 | 33150 | 33200 | 33150 | 163 |
| 468 | 20240110 | 105600 | 1660283200 | 33150 | 33150 | 33200 | 33150 | 90 |
| 469 | 20240110 | 105500 | 1657299200 | 33150 | 33150 | 33150 | 33150 | 23 |
| 470 | 20240110 | 105400 | 1656536750 | 33150 | 33150 | 33150 | 33150 | 26 |
| 471 | 20240110 | 105300 | 1655674850 | 33200 | 33150 | 33200 | 33150 | 214 |
| 472 | 20240110 | 105200 | 1648572700 | 33150 | 33200 | 33200 | 33150 | 193 |
| 473 | 20240110 | 105100 | 1642165300 | 33150 | 33150 | 33150 | 33150 | 76 |
| 474 | 20240110 | 105000 | 1639645900 | 33200 | 33200 | 33250 | 33200 | 1289 |
| 475 | 20240110 | 104900 | 1596851000 | 33200 | 33200 | 33250 | 33200 | 111 |
| 476 | 20240110 | 104800 | 1593165700 | 33250 | 33150 | 33250 | 33150 | 2819 |
| 477 | 20240110 | 104700 | 1499560750 | 33150 | 33150 | 33150 | 33150 | 114 |
| 478 | 20240110 | 104600 | 1495781650 | 33150 | 33150 | 33150 | 33150 | 81 |
| 479 | 20240110 | 104500 | 1493096500 | 33150 | 33150 | 33200 | 33150 | 32 |
| 480 | 20240110 | 104400 | 1492034800 | 33150 | 33150 | 33150 | 33150 | 253 |
| 481 | 20240110 | 104300 | 1483647850 | 33200 | 33150 | 33200 | 33150 | 105 |
| 482 | 20240110 | 104200 | 1480163750 | 33150 | 33150 | 33200 | 33150 | 171 |
| 483 | 20240110 | 104100 | 1474489350 | 33150 | 33150 | 33150 | 33150 | 32 |
| 484 | 20240110 | 104000 | 1473428550 | 33200 | 33100 | 33200 | 33100 | 1510 |
| 485 | 20240110 | 103900 | 1423369950 | 33100 | 33100 | 33100 | 33100 | 77 |
| 486 | 20240110 | 103800 | 1420821250 | 33100 | 33100 | 33100 | 33100 | 25 |
| 487 | 20240110 | 103700 | 1419993750 | 33100 | 33100 | 33150 | 33100 | 77 |
| 488 | 20240110 | 103600 | 1417444950 | 33150 | 33100 | 33150 | 33100 | 21 |
| 489 | 20240110 | 103500 | 1416749800 | 33100 | 33100 | 33150 | 33100 | 243 |
| 490 | 20240110 | 103400 | 1408706100 | 33100 | 33100 | 33150 | 33100 | 32 |
| 491 | 20240110 | 103300 | 1407646850 | 33100 | 33050 | 33150 | 33050 | 1193 |
| 492 | 20240110 | 103200 | 1368147750 | 33050 | 33050 | 33050 | 33050 | 26 |
| 493 | 20240110 | 103100 | 1367288450 | 33050 | 33050 | 33050 | 33050 | 26 |
| 494 | 20240110 | 103000 | 1366429150 | 33050 | 33050 | 33050 | 33050 | 111 |
| 495 | 20240110 | 102900 | 1362760600 | 33050 | 33050 | 33100 | 33050 | 56 |
| 496 | 20240110 | 102800 | 1360909700 | 33050 | 33050 | 33050 | 33050 | 306 |
| 497 | 20240110 | 102700 | 1350796400 | 33050 | 33050 | 33100 | 33050 | 744 |
| 498 | 20240110 | 102600 | 1326192100 | 33050 | 33050 | 33100 | 33050 | 285 |
| 499 | 20240110 | 102500 | 1316772800 | 33100 | 33050 | 33100 | 33050 | 25 |
| 500 | 20240110 | 102400 | 1315945600 | 33050 | 33050 | 33100 | 33050 | 439 |
| 501 | 20240110 | 102300 | 1301435600 | 33050 | 33050 | 33050 | 33050 | 92 |
| 502 | 20240110 | 102200 | 1298395000 | 33050 | 33050 | 33100 | 33050 | 802 |
| 503 | 20240110 | 102100 | 1271885200 | 33050 | 33050 | 33050 | 33050 | 253 |
| 504 | 20240110 | 102000 | 1263523550 | 33050 | 33050 | 33050 | 33050 | 24 |
| 505 | 20240110 | 101900 | 1262730350 | 33050 | 33050 | 33050 | 33050 | 244 |
| 506 | 20240110 | 101800 | 1254666150 | 33050 | 33050 | 33050 | 33050 | 59 |
| 507 | 20240110 | 101700 | 1252716200 | 33050 | 33050 | 33050 | 33050 | 260 |
| 508 | 20240110 | 101600 | 1244123200 | 33050 | 33100 | 33100 | 33050 | 423 |
| 509 | 20240110 | 101500 | 1230142800 | 33100 | 33100 | 33100 | 33050 | 165 |
| 510 | 20240110 | 101400 | 1224689200 | 33100 | 33100 | 33100 | 33100 | 1908 |
| 511 | 20240110 | 101300 | 1161534400 | 33100 | 33100 | 33100 | 33100 | 219 |
| 512 | 20240110 | 101200 | 1154285500 | 33100 | 33100 | 33100 | 33100 | 128 |
| 513 | 20240110 | 101100 | 1150048700 | 33100 | 33150 | 33150 | 33100 | 45 |
| 514 | 20240110 | 101000 | 1148557050 | 33100 | 33100 | 33150 | 33100 | 37 |
| 515 | 20240110 | 100900 | 1147332250 | 33100 | 33100 | 33100 | 33100 | 188 |
| 516 | 20240110 | 100800 | 1141109450 | 33100 | 33100 | 33100 | 33100 | 78 |
| 517 | 20240110 | 100700 | 1138527650 | 33150 | 33100 | 33150 | 33100 | 103 |
| 518 | 20240110 | 100600 | 1135116950 | 33100 | 33100 | 33100 | 33100 | 186 |
| 519 | 20240110 | 100500 | 1128960350 | 33100 | 33100 | 33100 | 33100 | 57 |
| 520 | 20240110 | 100400 | 1127073650 | 33100 | 33100 | 33100 | 33100 | 36 |
| 521 | 20240110 | 100300 | 1125882050 | 33100 | 33100 | 33150 | 33100 | 7 |
| 522 | 20240110 | 100200 | 1125650150 | 33100 | 33150 | 33150 | 33100 | 105 |
| 523 | 20240110 | 100100 | 1122174550 | 33100 | 33150 | 33150 | 33100 | 530 |
| 524 | 20240110 | 100000 | 1104610600 | 33150 | 33150 | 33200 | 33150 | 425 |
| 525 | 20240110 | 095900 | 1090521250 | 33150 | 33200 | 33200 | 33150 | 54 |
| 526 | 20240110 | 095800 | 1088731050 | 33150 | 33150 | 33200 | 33150 | 267 |
| 527 | 20240110 | 095700 | 1079879950 | 33150 | 33200 | 33200 | 33150 | 173 |
| 528 | 20240110 | 095600 | 1074137950 | 33150 | 33150 | 33150 | 33150 | 5 |
| 529 | 20240110 | 095500 | 1073972200 | 33150 | 33150 | 33200 | 33150 | 52 |
| 530 | 20240110 | 095400 | 1072248350 | 33200 | 33250 | 33250 | 33200 | 904 |
| 531 | 20240110 | 095300 | 1042235500 | 33200 | 33200 | 33200 | 33200 | 180 |
| 532 | 20240110 | 095200 | 1036259500 | 33250 | 33250 | 33250 | 33200 | 1279 |
| 533 | 20240110 | 095100 | 993733650 | 33250 | 33300 | 33300 | 33250 | 53 |
| 534 | 20240110 | 095000 | 991971350 | 33250 | 33250 | 33250 | 33250 | 31 |
| 535 | 20240110 | 094900 | 990940600 | 33250 | 33250 | 33250 | 33250 | 23 |
| 536 | 20240110 | 094800 | 990175850 | 33250 | 33250 | 33250 | 33200 | 1097 |
| 537 | 20240110 | 094700 | 953704050 | 33250 | 33250 | 33300 | 33250 | 98 |
| 538 | 20240110 | 094600 | 950445500 | 33250 | 33250 | 33250 | 33250 | 180 |
| 539 | 20240110 | 094500 | 944460500 | 33250 | 33250 | 33250 | 33250 | 205 |
| 540 | 20240110 | 094400 | 937644250 | 33250 | 33250 | 33300 | 33250 | 316 |
| 541 | 20240110 | 094300 | 927137200 | 33250 | 33300 | 33300 | 33250 | 138 |
| 542 | 20240110 | 094200 | 922543700 | 33250 | 33300 | 33350 | 33250 | 1030 |
| 543 | 20240110 | 094100 | 888277350 | 33300 | 33350 | 33350 | 33300 | 51 |
| 544 | 20240110 | 094000 | 886579000 | 33350 | 33300 | 33350 | 33300 | 633 |
| 545 | 20240110 | 093900 | 865492550 | 33300 | 33250 | 33300 | 33250 | 442 |
| 546 | 20240110 | 093800 | 850774000 | 33300 | 33300 | 33300 | 33250 | 311 |
| 547 | 20240110 | 093700 | 840419450 | 33250 | 33250 | 33300 | 33250 | 166 |
| 548 | 20240110 | 093600 | 834897400 | 33250 | 33250 | 33300 | 33250 | 43 |
| 549 | 20240110 | 093500 | 833467600 | 33250 | 33300 | 33300 | 33250 | 43 |
| 550 | 20240110 | 093400 | 832037700 | 33250 | 33250 | 33300 | 33250 | 207 |
| 551 | 20240110 | 093300 | 825149950 | 33250 | 33250 | 33300 | 33250 | 18 |
| 552 | 20240110 | 093200 | 824551250 | 33250 | 33250 | 33250 | 33200 | 728 |
| 553 | 20240110 | 093100 | 800345300 | 33250 | 33250 | 33300 | 33250 | 137 |
| 554 | 20240110 | 093000 | 795789400 | 33300 | 33250 | 33300 | 33200 | 1589 |
| 555 | 20240110 | 092900 | 742945650 | 33250 | 33250 | 33250 | 33250 | 443 |
| 556 | 20240110 | 092800 | 728215900 | 33250 | 33250 | 33300 | 33250 | 798 |
| 557 | 20240110 | 092700 | 701682250 | 33250 | 33250 | 33250 | 33250 | 238 |
| 558 | 20240110 | 092600 | 693768750 | 33250 | 33250 | 33300 | 33250 | 8 |
| 559 | 20240110 | 092500 | 693502450 | 33250 | 33250 | 33250 | 33200 | 2542 |
| 560 | 20240110 | 092400 | 608987450 | 33300 | 33250 | 33300 | 33250 | 425 |
| 561 | 20240110 | 092300 | 594851200 | 33250 | 33250 | 33250 | 33250 | 50 |
| 562 | 20240110 | 092200 | 593188700 | 33250 | 33300 | 33300 | 33250 | 202 |
| 563 | 20240110 | 092100 | 586462150 | 33300 | 33300 | 33300 | 33300 | 78 |
| 564 | 20240110 | 092000 | 583864750 | 33300 | 33250 | 33300 | 33250 | 534 |
| 565 | 20240110 | 091900 | 566082850 | 33250 | 33300 | 33300 | 33250 | 302 |
| 566 | 20240110 | 091800 | 556030050 | 33300 | 33350 | 33400 | 33300 | 2095 |
| 567 | 20240110 | 091700 | 486167750 | 33350 | 33350 | 33400 | 33350 | 177 |
| 568 | 20240110 | 091600 | 480264000 | 33350 | 33400 | 33400 | 33350 | 520 |
| 569 | 20240110 | 091500 | 462916200 | 33350 | 33400 | 33400 | 33350 | 1571 |
| 570 | 20240110 | 091400 | 410446000 | 33400 | 33400 | 33450 | 33400 | 301 |
| 571 | 20240110 | 091300 | 400387850 | 33400 | 33450 | 33450 | 33400 | 222 |
| 572 | 20240110 | 091200 | 392967750 | 33400 | 33400 | 33450 | 33400 | 709 |
| 573 | 20240110 | 091100 | 369262100 | 33450 | 33400 | 33500 | 33400 | 1865 |
| 574 | 20240110 | 091000 | 306876900 | 33400 | 33350 | 33450 | 33350 | 180 |
| 575 | 20240110 | 090900 | 300866000 | 33400 | 33350 | 33400 | 33350 | 625 |
| 576 | 20240110 | 090800 | 280012100 | 33350 | 33250 | 33400 | 33200 | 2843 |
| 577 | 20240110 | 090700 | 185347750 | 33200 | 33200 | 33250 | 33200 | 841 |
| 578 | 20240110 | 090600 | 157425750 | 33150 | 33250 | 33250 | 33150 | 1125 |
| 579 | 20240110 | 090500 | 120064700 | 33250 | 33200 | 33250 | 33200 | 74 |
| 580 | 20240110 | 090400 | 117606750 | 33200 | 33200 | 33250 | 33200 | 463 |
| 581 | 20240110 | 090300 | 102234600 | 33200 | 33150 | 33200 | 33150 | 146 |
| 582 | 20240110 | 090200 | 97388600 | 33150 | 33150 | 33200 | 33100 | 986 |
| 583 | 20240110 | 090100 | 64700600 | 33150 | 33050 | 33200 | 33050 | 1588 |
| 584 | 20240110 | 090000 | 12079450 | 33100 | 33100 | 33100 | 33050 | 365 |