31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 3 | 20240108 | 183700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240108 | 183600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240108 | 183500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240108 | 183400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240108 | 183300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240108 | 183200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240108 | 183100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240108 | 183000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240108 | 182900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240108 | 182800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240108 | 182700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240108 | 182600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240108 | 182500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240108 | 182400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240108 | 182300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240108 | 182200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240108 | 182100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240108 | 182000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240108 | 181900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240108 | 181800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240108 | 181700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240108 | 181600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240108 | 181500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240108 | 181400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240108 | 181300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240108 | 181200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240108 | 181100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240108 | 181000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240108 | 180900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240108 | 180800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 33 | 20240108 | 180700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240108 | 180600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240108 | 180500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240108 | 180400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240108 | 180300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240108 | 180200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240108 | 180100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240108 | 180000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240108 | 175900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240108 | 175800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240108 | 175700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240108 | 175600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240108 | 175500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240108 | 175400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240108 | 175300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240108 | 175200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240108 | 175100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240108 | 175000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240108 | 174900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240108 | 174800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240108 | 174700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240108 | 174600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240108 | 174500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240108 | 174400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240108 | 174300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240108 | 174200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240108 | 174100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240108 | 174000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240108 | 173900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240108 | 173800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 63 | 20240108 | 173700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240108 | 173600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240108 | 173500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240108 | 173400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240108 | 173300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240108 | 173200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240108 | 173100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240108 | 173000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240108 | 172900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240108 | 172800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240108 | 172700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240108 | 172600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240108 | 172500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240108 | 172400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240108 | 172300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240108 | 172200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240108 | 172100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240108 | 172000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240108 | 171900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240108 | 171800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240108 | 171700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240108 | 171600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240108 | 171500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240108 | 171400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240108 | 171300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240108 | 171200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240108 | 171100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240108 | 171000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240108 | 170900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240108 | 170800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 93 | 20240108 | 170700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240108 | 170600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240108 | 170500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240108 | 170400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240108 | 170300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240108 | 170200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240108 | 170100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240108 | 170000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240108 | 165900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240108 | 165800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240108 | 165700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240108 | 165600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240108 | 165500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240108 | 165400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240108 | 165300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240108 | 165200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240108 | 165100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240108 | 165000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240108 | 164900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240108 | 164800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240108 | 164700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240108 | 164600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240108 | 164500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240108 | 164400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240108 | 164300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240108 | 164200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240108 | 164100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240108 | 164000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240108 | 163900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240108 | 163800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 123 | 20240108 | 163700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240108 | 163600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240108 | 163500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240108 | 163400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240108 | 163300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240108 | 163200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240108 | 163100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240108 | 163000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240108 | 162900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240108 | 162800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240108 | 162700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240108 | 162600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240108 | 162500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240108 | 162400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240108 | 162300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240108 | 162200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240108 | 162100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240108 | 162000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240108 | 161900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240108 | 161800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240108 | 161700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240108 | 161600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240108 | 161500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240108 | 161400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240108 | 161300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240108 | 161200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240108 | 161100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240108 | 161000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240108 | 160900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240108 | 160800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 153 | 20240108 | 160700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240108 | 160600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240108 | 160500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240108 | 160400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240108 | 160300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240108 | 160200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240108 | 160100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240108 | 160000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240108 | 155900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240108 | 155800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240108 | 155700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240108 | 155600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240108 | 155500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240108 | 155400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240108 | 155300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240108 | 155200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240108 | 155100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240108 | 155000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240108 | 154900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240108 | 154800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240108 | 154700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240108 | 154600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240108 | 154500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240108 | 154400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240108 | 154300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240108 | 154200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240108 | 154100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240108 | 154000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240108 | 153900 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240108 | 153800 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 183 | 20240108 | 153700 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240108 | 153600 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240108 | 153500 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240108 | 153400 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240108 | 153300 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240108 | 153200 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240108 | 153100 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240108 | 153000 | 4027384200 | 26300 | 26300 | 26300 | 26300 | 3650 |
| 191 | 20240108 | 152900 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240108 | 152800 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240108 | 152700 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240108 | 152600 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240108 | 152500 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240108 | 152400 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240108 | 152300 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240108 | 152200 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240108 | 152100 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240108 | 152000 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240108 | 151900 | 3931389200 | 26400 | 26400 | 26400 | 26400 | 158 |
| 202 | 20240108 | 151800 | 3927218000 | 26400 | 26350 | 26400 | 26350 | 66 |
| 203 | 20240108 | 151700 | 3925478750 | 26350 | 26300 | 26400 | 26300 | 808 |
| 204 | 20240108 | 151600 | 3904195850 | 26300 | 26350 | 26400 | 26300 | 1373 |
| 205 | 20240108 | 151500 | 3868018000 | 26400 | 26350 | 26400 | 26350 | 113 |
| 206 | 20240108 | 151400 | 3865036050 | 26350 | 26400 | 26400 | 26350 | 110 |
| 207 | 20240108 | 151300 | 3862133200 | 26400 | 26400 | 26400 | 26350 | 194 |
| 208 | 20240108 | 151200 | 3857018900 | 26400 | 26350 | 26400 | 26350 | 60 |
| 209 | 20240108 | 151100 | 3855436200 | 26400 | 26350 | 26400 | 26350 | 109 |
| 210 | 20240108 | 151000 | 3852559950 | 26350 | 26350 | 26400 | 26350 | 363 |
| 211 | 20240108 | 150900 | 3842992700 | 26350 | 26400 | 26400 | 26350 | 195 |
| 212 | 20240108 | 150800 | 3837850050 | 26350 | 26350 | 26400 | 26350 | 131 |
| 213 | 20240108 | 150700 | 3834392900 | 26400 | 26350 | 26400 | 26350 | 168 |
| 214 | 20240108 | 150600 | 3829959950 | 26350 | 26350 | 26350 | 26300 | 854 |
| 215 | 20240108 | 150500 | 3807464150 | 26350 | 26300 | 26350 | 26300 | 143 |
| 216 | 20240108 | 150400 | 3803702200 | 26300 | 26300 | 26350 | 26300 | 58 |
| 217 | 20240108 | 150300 | 3802176750 | 26300 | 26300 | 26300 | 26300 | 605 |
| 218 | 20240108 | 150200 | 3786265250 | 26350 | 26300 | 26350 | 26300 | 110 |
| 219 | 20240108 | 150100 | 3783369900 | 26300 | 26300 | 26350 | 26300 | 42 |
| 220 | 20240108 | 150000 | 3782265250 | 26300 | 26250 | 26300 | 26250 | 368 |
| 221 | 20240108 | 145900 | 3772593500 | 26300 | 26250 | 26300 | 26250 | 288 |
| 222 | 20240108 | 145800 | 3765033300 | 26300 | 26250 | 26300 | 26250 | 103 |
| 223 | 20240108 | 145700 | 3762328800 | 26300 | 26250 | 26300 | 26250 | 264 |
| 224 | 20240108 | 145600 | 3755397050 | 26250 | 26300 | 26350 | 26250 | 200 |
| 225 | 20240108 | 145500 | 3750145750 | 26300 | 26250 | 26300 | 26250 | 237 |
| 226 | 20240108 | 145400 | 3743922450 | 26250 | 26300 | 26300 | 26250 | 151 |
| 227 | 20240108 | 145300 | 3739956600 | 26300 | 26300 | 26300 | 26250 | 1758 |
| 228 | 20240108 | 145200 | 3693758950 | 26250 | 26300 | 26300 | 26250 | 450 |
| 229 | 20240108 | 145100 | 3681946200 | 26250 | 26250 | 26300 | 26250 | 174 |
| 230 | 20240108 | 145000 | 3677378600 | 26250 | 26250 | 26300 | 26250 | 137 |
| 231 | 20240108 | 144900 | 3673781050 | 26250 | 26250 | 26300 | 26250 | 273 |
| 232 | 20240108 | 144800 | 3666612650 | 26250 | 26350 | 26350 | 26250 | 1577 |
| 233 | 20240108 | 144700 | 3625203500 | 26300 | 26300 | 26300 | 26300 | 485 |
| 234 | 20240108 | 144600 | 3612448000 | 26350 | 26300 | 26350 | 26300 | 340 |
| 235 | 20240108 | 144500 | 3603505050 | 26350 | 26300 | 26350 | 26300 | 149 |
| 236 | 20240108 | 144400 | 3599586300 | 26300 | 26300 | 26350 | 26300 | 233 |
| 237 | 20240108 | 144300 | 3593455850 | 26300 | 26300 | 26350 | 26300 | 256 |
| 238 | 20240108 | 144200 | 3586722850 | 26350 | 26300 | 26350 | 26300 | 284 |
| 239 | 20240108 | 144100 | 3579249150 | 26300 | 26350 | 26350 | 26300 | 152 |
| 240 | 20240108 | 144000 | 3575251450 | 26300 | 26300 | 26350 | 26300 | 84 |
| 241 | 20240108 | 143900 | 3573041550 | 26300 | 26350 | 26350 | 26300 | 103 |
| 242 | 20240108 | 143800 | 3570332100 | 26300 | 26300 | 26300 | 26300 | 317 |
| 243 | 20240108 | 143700 | 3561995000 | 26300 | 26300 | 26350 | 26300 | 121 |
| 244 | 20240108 | 143600 | 3558812500 | 26300 | 26300 | 26350 | 26300 | 219 |
| 245 | 20240108 | 143500 | 3553052550 | 26300 | 26300 | 26350 | 26300 | 268 |
| 246 | 20240108 | 143400 | 3546002150 | 26350 | 26300 | 26350 | 26300 | 158 |
| 247 | 20240108 | 143300 | 3541845650 | 26350 | 26350 | 26350 | 26300 | 281 |
| 248 | 20240108 | 143200 | 3534454850 | 26300 | 26300 | 26350 | 26300 | 94 |
| 249 | 20240108 | 143100 | 3531982600 | 26300 | 26300 | 26300 | 26300 | 224 |
| 250 | 20240108 | 143000 | 3526091400 | 26300 | 26300 | 26350 | 26300 | 180 |
| 251 | 20240108 | 142900 | 3521356250 | 26300 | 26300 | 26300 | 26250 | 209 |
| 252 | 20240108 | 142800 | 3515861750 | 26250 | 26250 | 26300 | 26250 | 233 |
| 253 | 20240108 | 142700 | 3509743450 | 26300 | 26250 | 26300 | 26250 | 1942 |
| 254 | 20240108 | 142600 | 3458724300 | 26250 | 26250 | 26300 | 26250 | 185 |
| 255 | 20240108 | 142500 | 3453864300 | 26250 | 26250 | 26300 | 26250 | 120 |
| 256 | 20240108 | 142400 | 3450713750 | 26250 | 26250 | 26350 | 26250 | 456 |
| 257 | 20240108 | 142300 | 3438733900 | 26300 | 26250 | 26300 | 26250 | 178 |
| 258 | 20240108 | 142200 | 3434057900 | 26300 | 26250 | 26300 | 26250 | 284 |
| 259 | 20240108 | 142100 | 3426595150 | 26300 | 26300 | 26300 | 26250 | 413 |
| 260 | 20240108 | 142000 | 3415741550 | 26300 | 26250 | 26300 | 26250 | 111 |
| 261 | 20240108 | 141900 | 3412826550 | 26250 | 26250 | 26300 | 26250 | 169 |
| 262 | 20240108 | 141800 | 3408389550 | 26300 | 26300 | 26300 | 26250 | 161 |
| 263 | 20240108 | 141700 | 3404159500 | 26300 | 26250 | 26350 | 26250 | 238 |
| 264 | 20240108 | 141600 | 3397911400 | 26350 | 26300 | 26350 | 26250 | 221 |
| 265 | 20240108 | 141500 | 3392100100 | 26300 | 26250 | 26300 | 26250 | 440 |
| 266 | 20240108 | 141400 | 3380530300 | 26250 | 26250 | 26300 | 26250 | 2233 |
| 267 | 20240108 | 141300 | 3321910000 | 26300 | 26300 | 26350 | 26250 | 354 |
| 268 | 20240108 | 141200 | 3312607050 | 26250 | 26300 | 26300 | 26250 | 102 |
| 269 | 20240108 | 141100 | 3309928950 | 26250 | 26300 | 26300 | 26250 | 196 |
| 270 | 20240108 | 141000 | 3304780600 | 26250 | 26300 | 26350 | 26250 | 400 |
| 271 | 20240108 | 140900 | 3294257850 | 26300 | 26300 | 26350 | 26300 | 167 |
| 272 | 20240108 | 140800 | 3289865700 | 26300 | 26250 | 26300 | 26250 | 173 |
| 273 | 20240108 | 140700 | 3285315900 | 26250 | 26350 | 26350 | 26250 | 507 |
| 274 | 20240108 | 140600 | 3271982900 | 26300 | 26300 | 26300 | 26250 | 264 |
| 275 | 20240108 | 140500 | 3265041800 | 26300 | 26250 | 26300 | 26250 | 293 |
| 276 | 20240108 | 140400 | 3257338050 | 26300 | 26300 | 26300 | 26250 | 218 |
| 277 | 20240108 | 140300 | 3251606900 | 26300 | 26300 | 26350 | 26300 | 983 |
| 278 | 20240108 | 140200 | 3225753750 | 26300 | 26300 | 26350 | 26300 | 105 |
| 279 | 20240108 | 140100 | 3222992200 | 26350 | 26300 | 26350 | 26300 | 855 |
| 280 | 20240108 | 140000 | 3200504650 | 26300 | 26300 | 26350 | 26300 | 232 |
| 281 | 20240108 | 135900 | 3194403000 | 26300 | 26300 | 26350 | 26300 | 146 |
| 282 | 20240108 | 135800 | 3190562350 | 26300 | 26300 | 26350 | 26300 | 588 |
| 283 | 20240108 | 135700 | 3175076000 | 26300 | 26300 | 26350 | 26300 | 28 |
| 284 | 20240108 | 135600 | 3174339500 | 26300 | 26300 | 26350 | 26300 | 645 |
| 285 | 20240108 | 135500 | 3157375850 | 26300 | 26350 | 26350 | 26300 | 121 |
| 286 | 20240108 | 135400 | 3154192800 | 26300 | 26350 | 26350 | 26300 | 623 |
| 287 | 20240108 | 135300 | 3137782050 | 26300 | 26350 | 26350 | 26300 | 166 |
| 288 | 20240108 | 135200 | 3133416150 | 26300 | 26300 | 26350 | 26300 | 177 |
| 289 | 20240108 | 135100 | 3128760300 | 26350 | 26300 | 26350 | 26300 | 115 |
| 290 | 20240108 | 135000 | 3125734200 | 26350 | 26300 | 26350 | 26300 | 109 |
| 291 | 20240108 | 134900 | 3122867450 | 26300 | 26350 | 26350 | 26300 | 167 |
| 292 | 20240108 | 134800 | 3118475250 | 26350 | 26350 | 26350 | 26300 | 344 |
| 293 | 20240108 | 134700 | 3109427750 | 26300 | 26300 | 26350 | 26300 | 615 |
| 294 | 20240108 | 134600 | 3093252900 | 26300 | 26300 | 26350 | 26300 | 231 |
| 295 | 20240108 | 134500 | 3087177500 | 26300 | 26350 | 26350 | 26300 | 27 |
| 296 | 20240108 | 134400 | 3086467250 | 26350 | 26350 | 26350 | 26300 | 166 |
| 297 | 20240108 | 134300 | 3082100650 | 26350 | 26350 | 26350 | 26300 | 83 |
| 298 | 20240108 | 134200 | 3079915900 | 26300 | 26300 | 26350 | 26300 | 313 |
| 299 | 20240108 | 134100 | 3071681850 | 26300 | 26350 | 26350 | 26300 | 942 |
| 300 | 20240108 | 134000 | 3046861350 | 26300 | 26300 | 26300 | 26300 | 90 |
| 301 | 20240108 | 133900 | 3044494350 | 26300 | 26350 | 26350 | 26300 | 252 |
| 302 | 20240108 | 133800 | 3037866600 | 26350 | 26300 | 26350 | 26300 | 105 |
| 303 | 20240108 | 133700 | 3035104100 | 26300 | 26300 | 26350 | 26300 | 57 |
| 304 | 20240108 | 133600 | 3033604350 | 26350 | 26300 | 26350 | 26300 | 117 |
| 305 | 20240108 | 133500 | 3030527150 | 26300 | 26300 | 26300 | 26300 | 290 |
| 306 | 20240108 | 133400 | 3022900150 | 26300 | 26300 | 26350 | 26300 | 134 |
| 307 | 20240108 | 133300 | 3019375800 | 26300 | 26300 | 26300 | 26300 | 27 |
| 308 | 20240108 | 133200 | 3018665700 | 26300 | 26300 | 26350 | 26300 | 236 |
| 309 | 20240108 | 133100 | 3012458600 | 26300 | 26350 | 26350 | 26300 | 132 |
| 310 | 20240108 | 133000 | 3008985800 | 26350 | 26350 | 26350 | 26300 | 164 |
| 311 | 20240108 | 132900 | 3004668850 | 26300 | 26300 | 26350 | 26300 | 60 |
| 312 | 20240108 | 132800 | 3003090100 | 26300 | 26300 | 26350 | 26300 | 483 |
| 313 | 20240108 | 132700 | 2990382500 | 26300 | 26250 | 26300 | 26250 | 296 |
| 314 | 20240108 | 132600 | 2982601950 | 26250 | 26250 | 26300 | 26250 | 68 |
| 315 | 20240108 | 132500 | 2980816900 | 26250 | 26300 | 26300 | 26250 | 371 |
| 316 | 20240108 | 132400 | 2971067950 | 26300 | 26350 | 26350 | 26250 | 192 |
| 317 | 20240108 | 132300 | 2966021000 | 26300 | 26250 | 26350 | 26250 | 408 |
| 318 | 20240108 | 132200 | 2955297350 | 26250 | 26250 | 26250 | 26250 | 66 |
| 319 | 20240108 | 132100 | 2953564850 | 26250 | 26200 | 26300 | 26200 | 277 |
| 320 | 20240108 | 132000 | 2946293150 | 26250 | 26200 | 26250 | 26200 | 353 |
| 321 | 20240108 | 131900 | 2937035950 | 26250 | 26250 | 26300 | 26200 | 108 |
| 322 | 20240108 | 131800 | 2934201050 | 26200 | 26200 | 26300 | 26200 | 760 |
| 323 | 20240108 | 131700 | 2914263550 | 26200 | 26250 | 26250 | 26200 | 764 |
| 324 | 20240108 | 131600 | 2894212950 | 26200 | 26250 | 26250 | 26200 | 82 |
| 325 | 20240108 | 131500 | 2892063850 | 26200 | 26250 | 26300 | 26200 | 306 |
| 326 | 20240108 | 131400 | 2884037900 | 26250 | 26250 | 26250 | 26200 | 264 |
| 327 | 20240108 | 131300 | 2877119600 | 26250 | 26250 | 26250 | 26250 | 1321 |
| 328 | 20240108 | 131200 | 2842443350 | 26300 | 26300 | 26300 | 26250 | 306 |
| 329 | 20240108 | 131100 | 2834408000 | 26250 | 26250 | 26300 | 26250 | 323 |
| 330 | 20240108 | 131000 | 2825928600 | 26250 | 26300 | 26300 | 26250 | 2257 |
| 331 | 20240108 | 130900 | 2766657750 | 26250 | 26300 | 26300 | 26250 | 189 |
| 332 | 20240108 | 130800 | 2761693450 | 26250 | 26300 | 26300 | 26250 | 69 |
| 333 | 20240108 | 130700 | 2759882000 | 26250 | 26250 | 26300 | 26250 | 643 |
| 334 | 20240108 | 130600 | 2742994700 | 26300 | 26300 | 26300 | 26250 | 355 |
| 335 | 20240108 | 130500 | 2733664200 | 26250 | 26350 | 26350 | 26250 | 112 |
| 336 | 20240108 | 130400 | 2730719600 | 26350 | 26300 | 26350 | 26250 | 487 |
| 337 | 20240108 | 130300 | 2717913900 | 26300 | 26300 | 26350 | 26300 | 95 |
| 338 | 20240108 | 130200 | 2715415050 | 26300 | 26300 | 26350 | 26300 | 196 |
| 339 | 20240108 | 130100 | 2710260200 | 26300 | 26300 | 26350 | 26250 | 1355 |
| 340 | 20240108 | 130000 | 2674624450 | 26350 | 26350 | 26350 | 26300 | 586 |
| 341 | 20240108 | 125900 | 2659207250 | 26350 | 26300 | 26350 | 26300 | 304 |
| 342 | 20240108 | 125800 | 2651204900 | 26350 | 26350 | 26350 | 26300 | 114 |
| 343 | 20240108 | 125700 | 2648204350 | 26350 | 26350 | 26350 | 26300 | 181 |
| 344 | 20240108 | 125600 | 2643443400 | 26350 | 26300 | 26350 | 26300 | 148 |
| 345 | 20240108 | 125500 | 2639550450 | 26300 | 26350 | 26350 | 26300 | 83 |
| 346 | 20240108 | 125400 | 2637366950 | 26350 | 26300 | 26350 | 26300 | 512 |
| 347 | 20240108 | 125300 | 2623900450 | 26350 | 26300 | 26350 | 26300 | 134 |
| 348 | 20240108 | 125200 | 2620375700 | 26300 | 26350 | 26350 | 26300 | 138 |
| 349 | 20240108 | 125100 | 2616743900 | 26300 | 26350 | 26350 | 26300 | 152 |
| 350 | 20240108 | 125000 | 2612744250 | 26350 | 26300 | 26350 | 26300 | 265 |
| 351 | 20240108 | 124900 | 2605773000 | 26300 | 26350 | 26350 | 26300 | 112 |
| 352 | 20240108 | 124800 | 2602826200 | 26300 | 26300 | 26350 | 26300 | 290 |
| 353 | 20240108 | 124700 | 2595196050 | 26300 | 26300 | 26300 | 26250 | 232 |
| 354 | 20240108 | 124600 | 2589104800 | 26350 | 26350 | 26350 | 26250 | 128 |
| 355 | 20240108 | 124500 | 2585739350 | 26250 | 26250 | 26300 | 26250 | 843 |
| 356 | 20240108 | 124400 | 2563575050 | 26250 | 26250 | 26300 | 26250 | 208 |
| 357 | 20240108 | 124300 | 2558114100 | 26300 | 26250 | 26300 | 26250 | 381 |
| 358 | 20240108 | 124200 | 2548111800 | 26250 | 26300 | 26350 | 26250 | 1299 |
| 359 | 20240108 | 124100 | 2513950050 | 26300 | 26350 | 26350 | 26300 | 62 |
| 360 | 20240108 | 124000 | 2512318550 | 26300 | 26300 | 26350 | 26300 | 347 |
| 361 | 20240108 | 123900 | 2503191850 | 26300 | 26300 | 26350 | 26300 | 78 |
| 362 | 20240108 | 123800 | 2501140200 | 26300 | 26300 | 26350 | 26300 | 80 |
| 363 | 20240108 | 123700 | 2499034600 | 26350 | 26300 | 26350 | 26300 | 220 |
| 364 | 20240108 | 123600 | 2493243950 | 26300 | 26350 | 26350 | 26300 | 311 |
| 365 | 20240108 | 123500 | 2485062150 | 26300 | 26350 | 26350 | 26300 | 128 |
| 366 | 20240108 | 123400 | 2481694900 | 26300 | 26350 | 26350 | 26300 | 755 |
| 367 | 20240108 | 123300 | 2461811550 | 26300 | 26300 | 26350 | 26300 | 371 |
| 368 | 20240108 | 123200 | 2452052950 | 26300 | 26350 | 26350 | 26300 | 161 |
| 369 | 20240108 | 123100 | 2447818100 | 26350 | 26350 | 26350 | 26300 | 325 |
| 370 | 20240108 | 123000 | 2439262900 | 26350 | 26300 | 26350 | 26300 | 164 |
| 371 | 20240108 | 122900 | 2434946650 | 26300 | 26350 | 26350 | 26300 | 305 |
| 372 | 20240108 | 122800 | 2426923700 | 26300 | 26350 | 26350 | 26300 | 420 |
| 373 | 20240108 | 122700 | 2415868700 | 26350 | 26350 | 26350 | 26300 | 130 |
| 374 | 20240108 | 122600 | 2412446500 | 26300 | 26350 | 26350 | 26300 | 300 |
| 375 | 20240108 | 122500 | 2404554600 | 26300 | 26350 | 26350 | 26300 | 759 |
| 376 | 20240108 | 122400 | 2384590050 | 26350 | 26300 | 26350 | 26300 | 136 |
| 377 | 20240108 | 122300 | 2381012000 | 26300 | 26350 | 26350 | 26300 | 223 |
| 378 | 20240108 | 122200 | 2375139000 | 26300 | 26350 | 26350 | 26300 | 347 |
| 379 | 20240108 | 122100 | 2366004150 | 26350 | 26350 | 26350 | 26300 | 315 |
| 380 | 20240108 | 122000 | 2357711600 | 26350 | 26300 | 26400 | 26300 | 190 |
| 381 | 20240108 | 121900 | 2352703800 | 26300 | 26350 | 26350 | 26300 | 318 |
| 382 | 20240108 | 121800 | 2344332400 | 26400 | 26350 | 26400 | 26300 | 235 |
| 383 | 20240108 | 121700 | 2338143250 | 26350 | 26350 | 26350 | 26300 | 200 |
| 384 | 20240108 | 121600 | 2332875600 | 26300 | 26350 | 26400 | 26300 | 174 |
| 385 | 20240108 | 121500 | 2328293450 | 26400 | 26300 | 26400 | 26300 | 414 |
| 386 | 20240108 | 121400 | 2317391050 | 26350 | 26350 | 26350 | 26300 | 164 |
| 387 | 20240108 | 121300 | 2313076800 | 26300 | 26300 | 26350 | 26300 | 197 |
| 388 | 20240108 | 121200 | 2307890450 | 26350 | 26350 | 26400 | 26300 | 1120 |
| 389 | 20240108 | 121100 | 2278384900 | 26350 | 26350 | 26350 | 26300 | 113 |
| 390 | 20240108 | 121000 | 2275410000 | 26300 | 26350 | 26350 | 26300 | 350 |
| 391 | 20240108 | 120900 | 2266197000 | 26300 | 26300 | 26350 | 26300 | 210 |
| 392 | 20240108 | 120800 | 2260670800 | 26350 | 26400 | 26400 | 26350 | 2161 |
| 393 | 20240108 | 120700 | 2203726800 | 26400 | 26400 | 26400 | 26350 | 163 |
| 394 | 20240108 | 120600 | 2199428200 | 26350 | 26350 | 26400 | 26350 | 59 |
| 395 | 20240108 | 120500 | 2197873050 | 26400 | 26350 | 26400 | 26350 | 590 |
| 396 | 20240108 | 120400 | 2182314950 | 26350 | 26400 | 26400 | 26350 | 108 |
| 397 | 20240108 | 120300 | 2179468050 | 26350 | 26400 | 26400 | 26350 | 114 |
| 398 | 20240108 | 120200 | 2176459600 | 26400 | 26400 | 26400 | 26350 | 349 |
| 399 | 20240108 | 120100 | 2167256100 | 26400 | 26400 | 26400 | 26350 | 564 |
| 400 | 20240108 | 120000 | 2152393800 | 26350 | 26350 | 26400 | 26350 | 144 |
| 401 | 20240108 | 115900 | 2148598900 | 26350 | 26400 | 26400 | 26350 | 182 |
| 402 | 20240108 | 115800 | 2143797600 | 26400 | 26350 | 26400 | 26350 | 210 |
| 403 | 20240108 | 115700 | 2138263550 | 26400 | 26350 | 26400 | 26350 | 159 |
| 404 | 20240108 | 115600 | 2134072450 | 26400 | 26350 | 26400 | 26350 | 187 |
| 405 | 20240108 | 115500 | 2129139200 | 26400 | 26350 | 26400 | 26350 | 63 |
| 406 | 20240108 | 115400 | 2127478500 | 26350 | 26400 | 26400 | 26350 | 1104 |
| 407 | 20240108 | 115300 | 2098385600 | 26400 | 26400 | 26400 | 26350 | 46 |
| 408 | 20240108 | 115200 | 2097172400 | 26400 | 26400 | 26400 | 26350 | 185 |
| 409 | 20240108 | 115100 | 2092293150 | 26400 | 26400 | 26400 | 26350 | 375 |
| 410 | 20240108 | 115000 | 2082403050 | 26400 | 26400 | 26450 | 26350 | 809 |
| 411 | 20240108 | 114900 | 2061025700 | 26400 | 26350 | 26400 | 26350 | 776 |
| 412 | 20240108 | 114800 | 2040575800 | 26350 | 26400 | 26400 | 26350 | 148 |
| 413 | 20240108 | 114700 | 2036674550 | 26350 | 26400 | 26400 | 26350 | 199 |
| 414 | 20240108 | 114600 | 2031428200 | 26400 | 26400 | 26400 | 26350 | 340 |
| 415 | 20240108 | 114500 | 2022461950 | 26350 | 26400 | 26400 | 26350 | 115 |
| 416 | 20240108 | 114400 | 2019427500 | 26350 | 26400 | 26400 | 26350 | 315 |
| 417 | 20240108 | 114300 | 2011123000 | 26350 | 26350 | 26400 | 26350 | 307 |
| 418 | 20240108 | 114200 | 2003027250 | 26350 | 26350 | 26400 | 26350 | 392 |
| 419 | 20240108 | 114100 | 1992678700 | 26350 | 26350 | 26400 | 26350 | 211 |
| 420 | 20240108 | 114000 | 1987116400 | 26350 | 26400 | 26450 | 26350 | 318 |
| 421 | 20240108 | 113900 | 1978727150 | 26450 | 26400 | 26450 | 26400 | 372 |
| 422 | 20240108 | 113800 | 1968905800 | 26400 | 26400 | 26450 | 26400 | 448 |
| 423 | 20240108 | 113700 | 1957078300 | 26400 | 26400 | 26450 | 26400 | 443 |
| 424 | 20240108 | 113600 | 1945382500 | 26450 | 26450 | 26450 | 26400 | 96 |
| 425 | 20240108 | 113500 | 1942847600 | 26400 | 26400 | 26450 | 26400 | 265 |
| 426 | 20240108 | 113400 | 1935851300 | 26450 | 26450 | 26450 | 26400 | 207 |
| 427 | 20240108 | 113300 | 1930386000 | 26400 | 26450 | 26450 | 26400 | 1430 |
| 428 | 20240108 | 113200 | 1892633150 | 26400 | 26400 | 26450 | 26400 | 208 |
| 429 | 20240108 | 113100 | 1887141000 | 26400 | 26400 | 26500 | 26400 | 555 |
| 430 | 20240108 | 113000 | 1872464150 | 26400 | 26450 | 26450 | 26400 | 295 |
| 431 | 20240108 | 112900 | 1864674850 | 26450 | 26400 | 26450 | 26400 | 100 |
| 432 | 20240108 | 112800 | 1862033900 | 26400 | 26400 | 26450 | 26400 | 102 |
| 433 | 20240108 | 112700 | 1859339600 | 26400 | 26400 | 26450 | 26400 | 197 |
| 434 | 20240108 | 112600 | 1854137900 | 26450 | 26400 | 26450 | 26400 | 1275 |
| 435 | 20240108 | 112500 | 1820426350 | 26400 | 26400 | 26450 | 26400 | 345 |
| 436 | 20240108 | 112400 | 1811317850 | 26400 | 26400 | 26450 | 26400 | 249 |
| 437 | 20240108 | 112300 | 1804743950 | 26450 | 26400 | 26450 | 26400 | 190 |
| 438 | 20240108 | 112200 | 1799727350 | 26450 | 26400 | 26450 | 26400 | 240 |
| 439 | 20240108 | 112100 | 1793390350 | 26400 | 26450 | 26450 | 26400 | 1398 |
| 440 | 20240108 | 112000 | 1756458450 | 26450 | 26450 | 26500 | 26450 | 847 |
| 441 | 20240108 | 111900 | 1734054700 | 26450 | 26500 | 26500 | 26450 | 948 |
| 442 | 20240108 | 111800 | 1708978900 | 26500 | 26450 | 26500 | 26450 | 99 |
| 443 | 20240108 | 111700 | 1706358800 | 26450 | 26450 | 26500 | 26450 | 291 |
| 444 | 20240108 | 111600 | 1698655250 | 26500 | 26450 | 26500 | 26450 | 347 |
| 445 | 20240108 | 111500 | 1689472700 | 26500 | 26450 | 26500 | 26450 | 79 |
| 446 | 20240108 | 111400 | 1687380450 | 26450 | 26500 | 26500 | 26450 | 423 |
| 447 | 20240108 | 111300 | 1676180600 | 26450 | 26500 | 26500 | 26450 | 327 |
| 448 | 20240108 | 111200 | 1667518500 | 26450 | 26500 | 26500 | 26450 | 378 |
| 449 | 20240108 | 111100 | 1657520000 | 26500 | 26450 | 26500 | 26450 | 559 |
| 450 | 20240108 | 111000 | 1642732600 | 26450 | 26500 | 26500 | 26450 | 119 |
| 451 | 20240108 | 110900 | 1639584000 | 26450 | 26500 | 26550 | 26450 | 2864 |
| 452 | 20240108 | 110800 | 1563690550 | 26500 | 26500 | 26550 | 26500 | 245 |
| 453 | 20240108 | 110700 | 1557197300 | 26500 | 26550 | 26600 | 26500 | 815 |
| 454 | 20240108 | 110600 | 1535561050 | 26550 | 26550 | 26550 | 26500 | 1750 |
| 455 | 20240108 | 110500 | 1489168150 | 26550 | 26600 | 26650 | 26500 | 9895 |
| 456 | 20240108 | 110400 | 1226155550 | 26600 | 26650 | 26650 | 26600 | 181 |
| 457 | 20240108 | 110300 | 1221339650 | 26600 | 26650 | 26650 | 26600 | 287 |
| 458 | 20240108 | 110200 | 1213699950 | 26600 | 26700 | 26700 | 26600 | 6129 |
| 459 | 20240108 | 110100 | 1050369950 | 26650 | 26650 | 26700 | 26650 | 124 |
| 460 | 20240108 | 110000 | 1047065100 | 26650 | 26700 | 26700 | 26650 | 776 |
| 461 | 20240108 | 105900 | 1026380300 | 26700 | 26650 | 26700 | 26650 | 99 |
| 462 | 20240108 | 105800 | 1023739950 | 26650 | 26650 | 26700 | 26650 | 696 |
| 463 | 20240108 | 105700 | 1005173700 | 26700 | 26650 | 26700 | 26650 | 24 |
| 464 | 20240108 | 105600 | 1004533350 | 26650 | 26650 | 26700 | 26650 | 97 |
| 465 | 20240108 | 105500 | 1001947450 | 26650 | 26700 | 26700 | 26650 | 327 |
| 466 | 20240108 | 105400 | 993231600 | 26700 | 26650 | 26700 | 26650 | 167 |
| 467 | 20240108 | 105300 | 988775100 | 26650 | 26650 | 26650 | 26650 | 741 |
| 468 | 20240108 | 105200 | 969027450 | 26650 | 26700 | 26700 | 26650 | 484 |
| 469 | 20240108 | 105100 | 956128700 | 26650 | 26650 | 26700 | 26650 | 171 |
| 470 | 20240108 | 105000 | 951571450 | 26650 | 26700 | 26700 | 26650 | 318 |
| 471 | 20240108 | 104900 | 943096400 | 26700 | 26700 | 26700 | 26650 | 105 |
| 472 | 20240108 | 104800 | 940293050 | 26700 | 26700 | 26700 | 26700 | 180 |
| 473 | 20240108 | 104700 | 935487050 | 26700 | 26700 | 26700 | 26650 | 265 |
| 474 | 20240108 | 104600 | 928411900 | 26700 | 26700 | 26700 | 26650 | 1115 |
| 475 | 20240108 | 104500 | 898642450 | 26700 | 26700 | 26700 | 26700 | 132 |
| 476 | 20240108 | 104400 | 895118050 | 26700 | 26700 | 26750 | 26700 | 212 |
| 477 | 20240108 | 104300 | 889457150 | 26700 | 26750 | 26750 | 26700 | 71 |
| 478 | 20240108 | 104200 | 887561400 | 26700 | 26700 | 26700 | 26700 | 171 |
| 479 | 20240108 | 104100 | 882995700 | 26700 | 26700 | 26700 | 26700 | 174 |
| 480 | 20240108 | 104000 | 878349900 | 26700 | 26650 | 26700 | 26650 | 325 |
| 481 | 20240108 | 103900 | 869674800 | 26650 | 26700 | 26700 | 26650 | 240 |
| 482 | 20240108 | 103800 | 863278250 | 26650 | 26650 | 26700 | 26650 | 148 |
| 483 | 20240108 | 103700 | 859334000 | 26650 | 26700 | 26700 | 26650 | 4488 |
| 484 | 20240108 | 103600 | 739510550 | 26700 | 26700 | 26750 | 26700 | 281 |
| 485 | 20240108 | 103500 | 732001400 | 26700 | 26750 | 26800 | 26700 | 478 |
| 486 | 20240108 | 103400 | 719219250 | 26700 | 26700 | 26750 | 26700 | 442 |
| 487 | 20240108 | 103300 | 707413050 | 26700 | 26700 | 26750 | 26700 | 160 |
| 488 | 20240108 | 103200 | 703137850 | 26700 | 26700 | 26800 | 26700 | 568 |
| 489 | 20240108 | 103100 | 687930500 | 26700 | 26700 | 26750 | 26700 | 184 |
| 490 | 20240108 | 103000 | 683017050 | 26700 | 26700 | 26750 | 26700 | 290 |
| 491 | 20240108 | 102900 | 675265550 | 26700 | 26700 | 26750 | 26700 | 96 |
| 492 | 20240108 | 102800 | 672701500 | 26700 | 26700 | 26750 | 26700 | 195 |
| 493 | 20240108 | 102700 | 667489600 | 26700 | 26700 | 26750 | 26700 | 360 |
| 494 | 20240108 | 102600 | 657870400 | 26700 | 26700 | 26750 | 26700 | 76 |
| 495 | 20240108 | 102500 | 655840500 | 26700 | 26700 | 26750 | 26700 | 234 |
| 496 | 20240108 | 102400 | 649589300 | 26750 | 26700 | 26750 | 26700 | 197 |
| 497 | 20240108 | 102300 | 644327750 | 26700 | 26700 | 26750 | 26700 | 202 |
| 498 | 20240108 | 102200 | 638929350 | 26700 | 26700 | 26750 | 26700 | 453 |
| 499 | 20240108 | 102100 | 626815450 | 26700 | 26750 | 26750 | 26700 | 1093 |
| 500 | 20240108 | 102000 | 597580200 | 26750 | 26750 | 26750 | 26750 | 208 |
| 501 | 20240108 | 101900 | 592016200 | 26750 | 26750 | 26750 | 26750 | 101 |
| 502 | 20240108 | 101800 | 589314450 | 26750 | 26750 | 26800 | 26750 | 95 |
| 503 | 20240108 | 101700 | 586772950 | 26750 | 26750 | 26800 | 26750 | 237 |
| 504 | 20240108 | 101600 | 580430250 | 26750 | 26750 | 26800 | 26750 | 186 |
| 505 | 20240108 | 101500 | 575450750 | 26750 | 26750 | 26800 | 26750 | 57 |
| 506 | 20240108 | 101400 | 573925800 | 26750 | 26750 | 26850 | 26700 | 143 |
| 507 | 20240108 | 101300 | 570096450 | 26800 | 26750 | 26800 | 26700 | 351 |
| 508 | 20240108 | 101200 | 560714650 | 26750 | 26800 | 26800 | 26750 | 74 |
| 509 | 20240108 | 101100 | 558734200 | 26700 | 26750 | 26850 | 26700 | 183 |
| 510 | 20240108 | 101000 | 553840500 | 26750 | 26700 | 26750 | 26700 | 463 |
| 511 | 20240108 | 100900 | 541463600 | 26700 | 26750 | 26750 | 26700 | 73 |
| 512 | 20240108 | 100800 | 539512200 | 26700 | 26750 | 26750 | 26700 | 472 |
| 513 | 20240108 | 100700 | 526888150 | 26700 | 26700 | 26750 | 26700 | 52 |
| 514 | 20240108 | 100600 | 525499600 | 26700 | 26700 | 26750 | 26700 | 219 |
| 515 | 20240108 | 100500 | 519649550 | 26700 | 26750 | 26800 | 26700 | 372 |
| 516 | 20240108 | 100400 | 509693900 | 26750 | 26750 | 26750 | 26750 | 73 |
| 517 | 20240108 | 100300 | 507741150 | 26750 | 26750 | 26800 | 26750 | 130 |
| 518 | 20240108 | 100200 | 504263600 | 26750 | 26750 | 26750 | 26750 | 454 |
| 519 | 20240108 | 100100 | 492119100 | 26700 | 26750 | 26750 | 26700 | 108 |
| 520 | 20240108 | 100000 | 489232350 | 26700 | 26750 | 26750 | 26700 | 166 |
| 521 | 20240108 | 095900 | 484793300 | 26700 | 26700 | 26750 | 26700 | 165 |
| 522 | 20240108 | 095800 | 480386800 | 26700 | 26700 | 26700 | 26700 | 27 |
| 523 | 20240108 | 095700 | 479665900 | 26700 | 26750 | 26750 | 26700 | 34 |
| 524 | 20240108 | 095600 | 478757800 | 26700 | 26700 | 26750 | 26700 | 182 |
| 525 | 20240108 | 095500 | 473896950 | 26750 | 26700 | 26750 | 26700 | 76 |
| 526 | 20240108 | 095400 | 471866050 | 26700 | 26750 | 26750 | 26700 | 35 |
| 527 | 20240108 | 095300 | 470931250 | 26750 | 26700 | 26750 | 26700 | 179 |
| 528 | 20240108 | 095200 | 466144350 | 26700 | 26750 | 26800 | 26700 | 323 |
| 529 | 20240108 | 095100 | 457515450 | 26750 | 26750 | 26750 | 26700 | 259 |
| 530 | 20240108 | 095000 | 450588500 | 26750 | 26800 | 26800 | 26700 | 500 |
| 531 | 20240108 | 094900 | 437213400 | 26750 | 26750 | 26750 | 26750 | 142 |
| 532 | 20240108 | 094800 | 433414900 | 26750 | 26750 | 26800 | 26700 | 241 |
| 533 | 20240108 | 094700 | 426968550 | 26750 | 26750 | 26750 | 26700 | 626 |
| 534 | 20240108 | 094600 | 410225350 | 26750 | 26800 | 26800 | 26750 | 111 |
| 535 | 20240108 | 094500 | 407253100 | 26700 | 26750 | 26850 | 26700 | 999 |
| 536 | 20240108 | 094400 | 380495700 | 26800 | 26750 | 26800 | 26750 | 55 |
| 537 | 20240108 | 094300 | 379021950 | 26800 | 26800 | 26800 | 26750 | 582 |
| 538 | 20240108 | 094200 | 363425600 | 26750 | 26750 | 26800 | 26750 | 171 |
| 539 | 20240108 | 094100 | 358850750 | 26750 | 26800 | 26800 | 26750 | 50 |
| 540 | 20240108 | 094000 | 357512250 | 26800 | 26850 | 26850 | 26750 | 71 |
| 541 | 20240108 | 093900 | 355609250 | 26800 | 26700 | 26800 | 26700 | 565 |
| 542 | 20240108 | 093800 | 340469900 | 26750 | 26750 | 26750 | 26700 | 229 |
| 543 | 20240108 | 093700 | 334351400 | 26750 | 26750 | 26750 | 26750 | 121 |
| 544 | 20240108 | 093600 | 331114650 | 26750 | 26700 | 26750 | 26700 | 91 |
| 545 | 20240108 | 093500 | 328682050 | 26700 | 26750 | 26750 | 26650 | 425 |
| 546 | 20240108 | 093400 | 317331100 | 26700 | 26700 | 26700 | 26700 | 703 |
| 547 | 20240108 | 093300 | 298561000 | 26650 | 26700 | 26700 | 26650 | 64 |
| 548 | 20240108 | 093200 | 296854750 | 26700 | 26700 | 26700 | 26650 | 103 |
| 549 | 20240108 | 093100 | 294104900 | 26700 | 26700 | 26700 | 26650 | 831 |
| 550 | 20240108 | 093000 | 271918300 | 26700 | 26750 | 26750 | 26700 | 6 |
| 551 | 20240108 | 092900 | 271758050 | 26700 | 26700 | 26700 | 26700 | 57 |
| 552 | 20240108 | 092800 | 270236150 | 26700 | 26700 | 26750 | 26700 | 90 |
| 553 | 20240108 | 092700 | 267833050 | 26700 | 26750 | 26750 | 26700 | 57 |
| 554 | 20240108 | 092600 | 266310900 | 26750 | 26750 | 26750 | 26700 | 146 |
| 555 | 20240108 | 092500 | 262411900 | 26750 | 26700 | 26750 | 26700 | 701 |
| 556 | 20240108 | 092400 | 243693650 | 26700 | 26750 | 26750 | 26700 | 776 |
| 557 | 20240108 | 092300 | 222935700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 558 | 20240108 | 092200 | 222935700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 559 | 20240108 | 092100 | 222935700 | 26750 | 26750 | 26750 | 26750 | 240 |
| 560 | 20240108 | 092000 | 216515700 | 26750 | 26750 | 26750 | 26750 | 50 |
| 561 | 20240108 | 091900 | 215178200 | 26750 | 26750 | 26800 | 26750 | 20 |
| 562 | 20240108 | 091800 | 214643050 | 26800 | 26750 | 26800 | 26750 | 522 |
| 563 | 20240108 | 091700 | 200653500 | 26800 | 26750 | 26800 | 26750 | 57 |
| 564 | 20240108 | 091600 | 199128100 | 26800 | 26750 | 26800 | 26750 | 144 |
| 565 | 20240108 | 091500 | 195275450 | 26800 | 26800 | 26800 | 26700 | 1017 |
| 566 | 20240108 | 091400 | 168077550 | 26800 | 26800 | 26800 | 26800 | 41 |
| 567 | 20240108 | 091300 | 166978750 | 26800 | 26800 | 26800 | 26750 | 68 |
| 568 | 20240108 | 091200 | 165158200 | 26800 | 26800 | 26850 | 26750 | 370 |
| 569 | 20240108 | 091100 | 155242200 | 26800 | 26750 | 26800 | 26750 | 60 |
| 570 | 20240108 | 091000 | 153635100 | 26750 | 26750 | 26750 | 26750 | 363 |
| 571 | 20240108 | 090900 | 143924850 | 26750 | 26700 | 26750 | 26700 | 62 |
| 572 | 20240108 | 090800 | 142266400 | 26700 | 26750 | 26750 | 26700 | 33 |
| 573 | 20240108 | 090700 | 141384800 | 26750 | 26850 | 26850 | 26750 | 251 |
| 574 | 20240108 | 090600 | 134658500 | 26800 | 26700 | 26850 | 26700 | 876 |
| 575 | 20240108 | 090500 | 111216800 | 26750 | 26700 | 26750 | 26700 | 310 |
| 576 | 20240108 | 090400 | 102928600 | 26750 | 26750 | 26750 | 26650 | 954 |
| 577 | 20240108 | 090300 | 77460650 | 26750 | 26800 | 26800 | 26750 | 404 |
| 578 | 20240108 | 090200 | 66652750 | 26800 | 26900 | 26900 | 26800 | 342 |
| 579 | 20240108 | 090100 | 57474900 | 26900 | 26950 | 26950 | 26850 | 751 |
| 580 | 20240108 | 090000 | 37270650 | 27000 | 26900 | 27000 | 26900 | 1284 |