30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 183400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 3 | 20240110 | 183300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240110 | 183200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240110 | 183100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240110 | 183000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240110 | 182900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240110 | 182800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240110 | 182700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240110 | 182600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240110 | 182500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240110 | 182400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240110 | 182300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240110 | 182200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240110 | 182100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240110 | 182000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240110 | 181900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240110 | 181800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240110 | 181700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240110 | 181600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240110 | 181500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240110 | 181400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240110 | 181300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240110 | 181200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240110 | 181100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240110 | 181000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240110 | 180900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240110 | 180800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240110 | 180700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240110 | 180600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240110 | 180500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240110 | 180400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 33 | 20240110 | 180300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240110 | 180200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240110 | 180100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240110 | 180000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240110 | 175900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240110 | 175800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240110 | 175700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240110 | 175600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240110 | 175500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240110 | 175400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240110 | 175300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240110 | 175200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240110 | 175100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240110 | 175000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240110 | 174900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240110 | 174800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240110 | 174700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240110 | 174600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240110 | 174500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240110 | 174400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240110 | 174300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240110 | 174200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240110 | 174100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240110 | 174000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240110 | 173900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240110 | 173800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240110 | 173700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240110 | 173600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240110 | 173500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240110 | 173400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 63 | 20240110 | 173300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240110 | 173200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240110 | 173100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240110 | 173000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240110 | 172900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240110 | 172800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240110 | 172700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240110 | 172600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240110 | 172500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240110 | 172400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240110 | 172300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240110 | 172200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240110 | 172100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240110 | 172000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240110 | 171900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240110 | 171800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240110 | 171700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240110 | 171600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240110 | 171500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240110 | 171400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240110 | 171300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240110 | 171200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240110 | 171100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240110 | 171000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240110 | 170900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240110 | 170800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240110 | 170700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240110 | 170600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240110 | 170500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240110 | 170400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 93 | 20240110 | 170300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240110 | 170200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240110 | 170100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240110 | 170000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240110 | 165900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240110 | 165800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240110 | 165700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240110 | 165600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240110 | 165500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240110 | 165400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240110 | 165300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240110 | 165200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240110 | 165100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240110 | 165000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240110 | 164900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240110 | 164800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240110 | 164700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240110 | 164600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240110 | 164500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240110 | 164400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240110 | 164300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240110 | 164200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240110 | 164100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240110 | 164000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240110 | 163900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240110 | 163800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240110 | 163700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240110 | 163600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240110 | 163500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240110 | 163400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 123 | 20240110 | 163300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240110 | 163200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240110 | 163100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240110 | 163000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240110 | 162900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240110 | 162800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240110 | 162700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240110 | 162600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240110 | 162500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240110 | 162400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240110 | 162300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240110 | 162200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240110 | 162100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240110 | 162000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240110 | 161900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240110 | 161800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240110 | 161700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240110 | 161600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240110 | 161500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240110 | 161400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240110 | 161300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240110 | 161200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240110 | 161100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240110 | 161000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240110 | 160900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240110 | 160800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240110 | 160700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240110 | 160600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240110 | 160500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240110 | 160400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 153 | 20240110 | 160300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240110 | 160200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240110 | 160100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240110 | 160000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240110 | 155900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240110 | 155800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240110 | 155700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240110 | 155600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240110 | 155500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240110 | 155400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240110 | 155300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240110 | 155200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240110 | 155100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240110 | 155000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240110 | 154900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240110 | 154800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240110 | 154700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240110 | 154600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240110 | 154500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240110 | 154400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240110 | 154300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240110 | 154200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240110 | 154100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240110 | 154000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240110 | 153900 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240110 | 153800 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240110 | 153700 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240110 | 153600 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240110 | 153500 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240110 | 153400 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 183 | 20240110 | 153300 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240110 | 153200 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240110 | 153100 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240110 | 153000 | 2584159600 | 23350 | 23350 | 23350 | 23350 | 2337 |
| 187 | 20240110 | 152900 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240110 | 152800 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240110 | 152700 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240110 | 152600 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240110 | 152500 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240110 | 152400 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240110 | 152300 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240110 | 152200 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240110 | 152100 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240110 | 152000 | 2529590650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240110 | 151900 | 2529590650 | 23350 | 23400 | 23450 | 23350 | 1476 |
| 198 | 20240110 | 151800 | 2495052600 | 23400 | 23400 | 23400 | 23400 | 145 |
| 199 | 20240110 | 151700 | 2491659600 | 23400 | 23400 | 23400 | 23400 | 283 |
| 200 | 20240110 | 151600 | 2485037400 | 23400 | 23400 | 23400 | 23400 | 118 |
| 201 | 20240110 | 151500 | 2482276200 | 23400 | 23400 | 23400 | 23400 | 41 |
| 202 | 20240110 | 151400 | 2481316800 | 23400 | 23450 | 23450 | 23400 | 9 |
| 203 | 20240110 | 151300 | 2481105850 | 23450 | 23400 | 23450 | 23400 | 139 |
| 204 | 20240110 | 151200 | 2477850950 | 23400 | 23400 | 23450 | 23400 | 111 |
| 205 | 20240110 | 151100 | 2475252000 | 23400 | 23450 | 23450 | 23400 | 623 |
| 206 | 20240110 | 151000 | 2460643350 | 23450 | 23450 | 23450 | 23450 | 15 |
| 207 | 20240110 | 150900 | 2460291600 | 23450 | 23450 | 23450 | 23450 | 84 |
| 208 | 20240110 | 150800 | 2458321800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20240110 | 150700 | 2458321800 | 23450 | 23450 | 23450 | 23450 | 72 |
| 210 | 20240110 | 150600 | 2456633400 | 23450 | 23450 | 23450 | 23450 | 214 |
| 211 | 20240110 | 150500 | 2451615100 | 23450 | 23500 | 23500 | 23450 | 72 |
| 212 | 20240110 | 150400 | 2449926650 | 23450 | 23450 | 23450 | 23450 | 14 |
| 213 | 20240110 | 150300 | 2449598350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20240110 | 150200 | 2449598350 | 23450 | 23450 | 23450 | 23450 | 14 |
| 215 | 20240110 | 150100 | 2449270050 | 23450 | 23500 | 23500 | 23450 | 71 |
| 216 | 20240110 | 150000 | 2447604800 | 23500 | 23500 | 23500 | 23500 | 181 |
| 217 | 20240110 | 145900 | 2443351300 | 23500 | 23500 | 23500 | 23450 | 120 |
| 218 | 20240110 | 145800 | 2440532050 | 23500 | 23500 | 23500 | 23450 | 225 |
| 219 | 20240110 | 145700 | 2435249650 | 23500 | 23500 | 23500 | 23450 | 557 |
| 220 | 20240110 | 145600 | 2422161150 | 23500 | 23550 | 23550 | 23500 | 113 |
| 221 | 20240110 | 145500 | 2419501900 | 23550 | 23500 | 23550 | 23500 | 201 |
| 222 | 20240110 | 145400 | 2414768400 | 23550 | 23500 | 23550 | 23500 | 113 |
| 223 | 20240110 | 145300 | 2412108500 | 23550 | 23500 | 23550 | 23450 | 117 |
| 224 | 20240110 | 145200 | 2409356300 | 23500 | 23500 | 23550 | 23500 | 382 |
| 225 | 20240110 | 145100 | 2400378300 | 23500 | 23500 | 23500 | 23500 | 91 |
| 226 | 20240110 | 145000 | 2398239800 | 23500 | 23450 | 23500 | 23450 | 91 |
| 227 | 20240110 | 144900 | 2396102250 | 23450 | 23450 | 23500 | 23450 | 201 |
| 228 | 20240110 | 144800 | 2391380200 | 23450 | 23500 | 23500 | 23450 | 125 |
| 229 | 20240110 | 144700 | 2388448250 | 23500 | 23500 | 23500 | 23500 | 130 |
| 230 | 20240110 | 144600 | 2385393250 | 23500 | 23450 | 23500 | 23450 | 240 |
| 231 | 20240110 | 144500 | 2379759950 | 23500 | 23500 | 23550 | 23500 | 61 |
| 232 | 20240110 | 144400 | 2378325450 | 23500 | 23500 | 23500 | 23500 | 240 |
| 233 | 20240110 | 144300 | 2372685450 | 23500 | 23500 | 23500 | 23450 | 98 |
| 234 | 20240110 | 144200 | 2370383150 | 23450 | 23500 | 23550 | 23450 | 47 |
| 235 | 20240110 | 144100 | 2369279650 | 23550 | 23500 | 23550 | 23500 | 249 |
| 236 | 20240110 | 144000 | 2363424550 | 23500 | 23500 | 23550 | 23500 | 133 |
| 237 | 20240110 | 143900 | 2360298900 | 23500 | 23500 | 23500 | 23500 | 44 |
| 238 | 20240110 | 143800 | 2359264900 | 23500 | 23500 | 23550 | 23500 | 877 |
| 239 | 20240110 | 143700 | 2338648950 | 23500 | 23550 | 23550 | 23500 | 62 |
| 240 | 20240110 | 143600 | 2337191100 | 23550 | 23550 | 23550 | 23500 | 164 |
| 241 | 20240110 | 143500 | 2333328950 | 23550 | 23550 | 23550 | 23550 | 166 |
| 242 | 20240110 | 143400 | 2329419650 | 23500 | 23550 | 23550 | 23500 | 1669 |
| 243 | 20240110 | 143300 | 2290115700 | 23600 | 23550 | 23600 | 23500 | 391 |
| 244 | 20240110 | 143200 | 2280910350 | 23550 | 23550 | 23550 | 23550 | 152 |
| 245 | 20240110 | 143100 | 2277330750 | 23550 | 23550 | 23550 | 23500 | 95 |
| 246 | 20240110 | 143000 | 2275094450 | 23550 | 23550 | 23550 | 23500 | 435 |
| 247 | 20240110 | 142900 | 2264850250 | 23550 | 23550 | 23550 | 23550 | 143 |
| 248 | 20240110 | 142800 | 2261482600 | 23500 | 23550 | 23550 | 23500 | 87 |
| 249 | 20240110 | 142700 | 2259434450 | 23550 | 23550 | 23550 | 23500 | 443 |
| 250 | 20240110 | 142600 | 2249002800 | 23550 | 23550 | 23550 | 23550 | 42 |
| 251 | 20240110 | 142500 | 2248013700 | 23550 | 23550 | 23550 | 23550 | 88 |
| 252 | 20240110 | 142400 | 2245941300 | 23550 | 23550 | 23550 | 23500 | 209 |
| 253 | 20240110 | 142300 | 2241019400 | 23550 | 23550 | 23550 | 23500 | 602 |
| 254 | 20240110 | 142200 | 2226845750 | 23550 | 23550 | 23550 | 23500 | 135 |
| 255 | 20240110 | 142100 | 2223668100 | 23550 | 23550 | 23550 | 23550 | 195 |
| 256 | 20240110 | 142000 | 2219075850 | 23550 | 23550 | 23550 | 23550 | 80 |
| 257 | 20240110 | 141900 | 2217191850 | 23550 | 23500 | 23550 | 23500 | 169 |
| 258 | 20240110 | 141800 | 2213216000 | 23550 | 23550 | 23550 | 23550 | 195 |
| 259 | 20240110 | 141700 | 2208623750 | 23550 | 23550 | 23550 | 23550 | 92 |
| 260 | 20240110 | 141600 | 2206457150 | 23550 | 23550 | 23550 | 23550 | 227 |
| 261 | 20240110 | 141500 | 2201111300 | 23500 | 23500 | 23550 | 23500 | 753 |
| 262 | 20240110 | 141400 | 2183415550 | 23500 | 23500 | 23500 | 23500 | 136 |
| 263 | 20240110 | 141300 | 2180219550 | 23500 | 23450 | 23500 | 23450 | 531 |
| 264 | 20240110 | 141200 | 2167742600 | 23500 | 23500 | 23500 | 23450 | 1124 |
| 265 | 20240110 | 141100 | 2141379550 | 23500 | 23550 | 23550 | 23500 | 149 |
| 266 | 20240110 | 141000 | 2137874300 | 23550 | 23500 | 23550 | 23450 | 698 |
| 267 | 20240110 | 140900 | 2121471800 | 23500 | 23500 | 23500 | 23500 | 144 |
| 268 | 20240110 | 140800 | 2118087800 | 23500 | 23450 | 23500 | 23450 | 124 |
| 269 | 20240110 | 140700 | 2115175450 | 23500 | 23500 | 23500 | 23450 | 566 |
| 270 | 20240110 | 140600 | 2101874550 | 23500 | 23500 | 23550 | 23450 | 1002 |
| 271 | 20240110 | 140500 | 2078327400 | 23500 | 23500 | 23500 | 23450 | 369 |
| 272 | 20240110 | 140400 | 2069656250 | 23500 | 23500 | 23500 | 23450 | 53 |
| 273 | 20240110 | 140300 | 2068411750 | 23500 | 23500 | 23500 | 23500 | 138 |
| 274 | 20240110 | 140200 | 2065168750 | 23500 | 23500 | 23500 | 23500 | 160 |
| 275 | 20240110 | 140100 | 2061408750 | 23500 | 23500 | 23550 | 23500 | 1049 |
| 276 | 20240110 | 140000 | 2036754800 | 23500 | 23550 | 23550 | 23450 | 1622 |
| 277 | 20240110 | 135900 | 1998637750 | 23550 | 23600 | 23600 | 23550 | 225 |
| 278 | 20240110 | 135800 | 1993334000 | 23600 | 23550 | 23600 | 23550 | 86 |
| 279 | 20240110 | 135700 | 1991308100 | 23550 | 23550 | 23550 | 23550 | 182 |
| 280 | 20240110 | 135600 | 1987022000 | 23500 | 23600 | 23600 | 23500 | 502 |
| 281 | 20240110 | 135500 | 1975196850 | 23550 | 23600 | 23600 | 23550 | 155 |
| 282 | 20240110 | 135400 | 1971538900 | 23600 | 23600 | 23600 | 23600 | 147 |
| 283 | 20240110 | 135300 | 1968069700 | 23600 | 23600 | 23600 | 23500 | 470 |
| 284 | 20240110 | 135200 | 1956995950 | 23600 | 23600 | 23600 | 23600 | 85 |
| 285 | 20240110 | 135100 | 1954989950 | 23600 | 23600 | 23600 | 23600 | 280 |
| 286 | 20240110 | 135000 | 1948381950 | 23600 | 23600 | 23600 | 23550 | 77 |
| 287 | 20240110 | 134900 | 1946565100 | 23600 | 23600 | 23600 | 23500 | 311 |
| 288 | 20240110 | 134800 | 1939227250 | 23600 | 23550 | 23600 | 23550 | 176 |
| 289 | 20240110 | 134700 | 1935074950 | 23550 | 23550 | 23550 | 23550 | 225 |
| 290 | 20240110 | 134600 | 1929776200 | 23550 | 23550 | 23550 | 23550 | 159 |
| 291 | 20240110 | 134500 | 1926031750 | 23550 | 23600 | 23600 | 23500 | 287 |
| 292 | 20240110 | 134400 | 1919266550 | 23600 | 23600 | 23600 | 23550 | 193 |
| 293 | 20240110 | 134300 | 1914714900 | 23600 | 23600 | 23600 | 23550 | 256 |
| 294 | 20240110 | 134200 | 1908673550 | 23600 | 23600 | 23600 | 23550 | 286 |
| 295 | 20240110 | 134100 | 1901926400 | 23550 | 23600 | 23600 | 23500 | 129 |
| 296 | 20240110 | 134000 | 1898883200 | 23600 | 23550 | 23600 | 23550 | 835 |
| 297 | 20240110 | 133900 | 1879210300 | 23550 | 23500 | 23600 | 23500 | 1893 |
| 298 | 20240110 | 133800 | 1834681400 | 23500 | 23450 | 23500 | 23450 | 533 |
| 299 | 20240110 | 133700 | 1822175050 | 23500 | 23450 | 23500 | 23450 | 1376 |
| 300 | 20240110 | 133600 | 1789898150 | 23450 | 23450 | 23450 | 23400 | 259 |
| 301 | 20240110 | 133500 | 1783825500 | 23450 | 23450 | 23450 | 23450 | 87 |
| 302 | 20240110 | 133400 | 1781785350 | 23450 | 23400 | 23450 | 23400 | 413 |
| 303 | 20240110 | 133300 | 1772104300 | 23450 | 23450 | 23450 | 23400 | 312 |
| 304 | 20240110 | 133200 | 1764794800 | 23400 | 23450 | 23450 | 23400 | 224 |
| 305 | 20240110 | 133100 | 1759542800 | 23450 | 23450 | 23450 | 23400 | 235 |
| 306 | 20240110 | 133000 | 1754033950 | 23450 | 23450 | 23450 | 23400 | 184 |
| 307 | 20240110 | 132900 | 1749720100 | 23400 | 23450 | 23450 | 23400 | 117 |
| 308 | 20240110 | 132800 | 1746979350 | 23450 | 23450 | 23450 | 23400 | 308 |
| 309 | 20240110 | 132700 | 1739759350 | 23450 | 23450 | 23450 | 23450 | 60 |
| 310 | 20240110 | 132600 | 1738352350 | 23400 | 23450 | 23450 | 23400 | 171 |
| 311 | 20240110 | 132500 | 1734344350 | 23450 | 23450 | 23450 | 23400 | 143 |
| 312 | 20240110 | 132400 | 1730991700 | 23450 | 23450 | 23450 | 23450 | 110 |
| 313 | 20240110 | 132300 | 1728412200 | 23450 | 23450 | 23450 | 23450 | 127 |
| 314 | 20240110 | 132200 | 1725434050 | 23400 | 23450 | 23450 | 23400 | 155 |
| 315 | 20240110 | 132100 | 1721801850 | 23450 | 23400 | 23450 | 23400 | 79 |
| 316 | 20240110 | 132000 | 1719950050 | 23450 | 23450 | 23450 | 23400 | 88 |
| 317 | 20240110 | 131900 | 1717889700 | 23450 | 23450 | 23450 | 23450 | 186 |
| 318 | 20240110 | 131800 | 1713528000 | 23400 | 23400 | 23400 | 23350 | 63 |
| 319 | 20240110 | 131700 | 1712054750 | 23400 | 23400 | 23450 | 23400 | 244 |
| 320 | 20240110 | 131600 | 1706334850 | 23400 | 23450 | 23450 | 23300 | 352 |
| 321 | 20240110 | 131500 | 1698115250 | 23400 | 23450 | 23450 | 23400 | 143 |
| 322 | 20240110 | 131400 | 1694766850 | 23450 | 23450 | 23450 | 23450 | 165 |
| 323 | 20240110 | 131300 | 1690897600 | 23450 | 23450 | 23450 | 23450 | 175 |
| 324 | 20240110 | 131200 | 1686793850 | 23450 | 23450 | 23450 | 23400 | 52 |
| 325 | 20240110 | 131100 | 1685575150 | 23400 | 23400 | 23450 | 23350 | 164 |
| 326 | 20240110 | 131000 | 1681733300 | 23400 | 23350 | 23400 | 23350 | 95 |
| 327 | 20240110 | 130900 | 1679510350 | 23400 | 23400 | 23400 | 23350 | 185 |
| 328 | 20240110 | 130800 | 1675181400 | 23350 | 23350 | 23450 | 23350 | 45 |
| 329 | 20240110 | 130700 | 1674128600 | 23450 | 23400 | 23450 | 23300 | 223 |
| 330 | 20240110 | 130600 | 1668909000 | 23400 | 23400 | 23450 | 23350 | 207 |
| 331 | 20240110 | 130500 | 1664064550 | 23400 | 23450 | 23450 | 23350 | 333 |
| 332 | 20240110 | 130400 | 1656279800 | 23450 | 23450 | 23450 | 23450 | 108 |
| 333 | 20240110 | 130300 | 1653747200 | 23450 | 23450 | 23450 | 23400 | 149 |
| 334 | 20240110 | 130200 | 1650254150 | 23450 | 23450 | 23450 | 23450 | 131 |
| 335 | 20240110 | 130100 | 1647182200 | 23400 | 23450 | 23450 | 23400 | 117 |
| 336 | 20240110 | 130000 | 1644443250 | 23450 | 23400 | 23450 | 23400 | 202 |
| 337 | 20240110 | 125900 | 1639708150 | 23400 | 23450 | 23450 | 23350 | 541 |
| 338 | 20240110 | 125800 | 1627053050 | 23450 | 23400 | 23450 | 23400 | 242 |
| 339 | 20240110 | 125700 | 1621387100 | 23350 | 23400 | 23400 | 23350 | 286 |
| 340 | 20240110 | 125600 | 1614703400 | 23400 | 23400 | 23400 | 23350 | 329 |
| 341 | 20240110 | 125500 | 1607009350 | 23450 | 23400 | 23450 | 23400 | 295 |
| 342 | 20240110 | 125400 | 1600095200 | 23450 | 23350 | 23450 | 23350 | 212 |
| 343 | 20240110 | 125300 | 1595142500 | 23400 | 23400 | 23450 | 23400 | 145 |
| 344 | 20240110 | 125200 | 1591745500 | 23400 | 23450 | 23450 | 23350 | 373 |
| 345 | 20240110 | 125100 | 1583022100 | 23450 | 23450 | 23450 | 23400 | 205 |
| 346 | 20240110 | 125000 | 1578218400 | 23400 | 23400 | 23400 | 23350 | 264 |
| 347 | 20240110 | 124900 | 1572047500 | 23400 | 23400 | 23400 | 23350 | 263 |
| 348 | 20240110 | 124800 | 1565895450 | 23400 | 23350 | 23400 | 23250 | 441 |
| 349 | 20240110 | 124700 | 1555606950 | 23350 | 23400 | 23400 | 23350 | 156 |
| 350 | 20240110 | 124600 | 1551957900 | 23400 | 23350 | 23400 | 23300 | 376 |
| 351 | 20240110 | 124500 | 1543172350 | 23350 | 23300 | 23400 | 23300 | 144 |
| 352 | 20240110 | 124400 | 1539814700 | 23250 | 23400 | 23400 | 23250 | 250 |
| 353 | 20240110 | 124300 | 1533967650 | 23400 | 23400 | 23400 | 23300 | 418 |
| 354 | 20240110 | 124200 | 1524201750 | 23400 | 23400 | 23400 | 23350 | 330 |
| 355 | 20240110 | 124100 | 1516488350 | 23400 | 23400 | 23400 | 23350 | 384 |
| 356 | 20240110 | 124000 | 1507506300 | 23350 | 23400 | 23400 | 23350 | 237 |
| 357 | 20240110 | 123900 | 1501970050 | 23400 | 23350 | 23400 | 23350 | 255 |
| 358 | 20240110 | 123800 | 1496012500 | 23350 | 23350 | 23400 | 23350 | 292 |
| 359 | 20240110 | 123700 | 1489187100 | 23350 | 23350 | 23350 | 23200 | 201 |
| 360 | 20240110 | 123600 | 1484499750 | 23350 | 23350 | 23350 | 23200 | 380 |
| 361 | 20240110 | 123500 | 1475641300 | 23350 | 23350 | 23350 | 23250 | 611 |
| 362 | 20240110 | 123400 | 1461402450 | 23350 | 23350 | 23350 | 23300 | 46 |
| 363 | 20240110 | 123300 | 1460328400 | 23300 | 23300 | 23300 | 23250 | 376 |
| 364 | 20240110 | 123200 | 1451575800 | 23300 | 23300 | 23300 | 23250 | 203 |
| 365 | 20240110 | 123100 | 1446849600 | 23200 | 23300 | 23350 | 23200 | 1398 |
| 366 | 20240110 | 123000 | 1414393200 | 23300 | 23350 | 23350 | 23300 | 220 |
| 367 | 20240110 | 122900 | 1409260050 | 23400 | 23250 | 23400 | 23250 | 136 |
| 368 | 20240110 | 122800 | 1406090300 | 23300 | 23350 | 23350 | 23300 | 350 |
| 369 | 20240110 | 122700 | 1397928750 | 23350 | 23300 | 23350 | 23300 | 196 |
| 370 | 20240110 | 122600 | 1393360000 | 23300 | 23350 | 23350 | 23300 | 299 |
| 371 | 20240110 | 122500 | 1386387950 | 23350 | 23300 | 23350 | 23200 | 311 |
| 372 | 20240110 | 122400 | 1379150550 | 23300 | 23250 | 23350 | 23250 | 200 |
| 373 | 20240110 | 122300 | 1374490900 | 23250 | 23300 | 23300 | 23250 | 374 |
| 374 | 20240110 | 122200 | 1365784850 | 23250 | 23300 | 23350 | 23250 | 240 |
| 375 | 20240110 | 122100 | 1360195050 | 23300 | 23350 | 23350 | 23250 | 269 |
| 376 | 20240110 | 122000 | 1353927800 | 23350 | 23300 | 23350 | 23250 | 333 |
| 377 | 20240110 | 121900 | 1346169100 | 23300 | 23250 | 23300 | 23250 | 159 |
| 378 | 20240110 | 121800 | 1342471150 | 23350 | 23200 | 23350 | 23200 | 246 |
| 379 | 20240110 | 121700 | 1336741450 | 23250 | 23300 | 23300 | 23250 | 146 |
| 380 | 20240110 | 121600 | 1333345400 | 23300 | 23300 | 23300 | 23250 | 263 |
| 381 | 20240110 | 121500 | 1327221650 | 23200 | 23300 | 23350 | 23200 | 146 |
| 382 | 20240110 | 121400 | 1323825850 | 23300 | 23250 | 23300 | 23150 | 272 |
| 383 | 20240110 | 121300 | 1317506700 | 23250 | 23250 | 23250 | 23250 | 150 |
| 384 | 20240110 | 121200 | 1314019200 | 23250 | 23250 | 23350 | 23250 | 136 |
| 385 | 20240110 | 121100 | 1310857100 | 23250 | 23200 | 23300 | 23200 | 409 |
| 386 | 20240110 | 121000 | 1301361750 | 23200 | 23200 | 23250 | 23200 | 556 |
| 387 | 20240110 | 120900 | 1288454550 | 23200 | 23250 | 23250 | 23200 | 327 |
| 388 | 20240110 | 120800 | 1280861250 | 23250 | 23250 | 23250 | 23250 | 73 |
| 389 | 20240110 | 120700 | 1279164000 | 23250 | 23250 | 23250 | 23200 | 422 |
| 390 | 20240110 | 120600 | 1269361750 | 23250 | 23200 | 23250 | 23200 | 342 |
| 391 | 20240110 | 120500 | 1261420850 | 23200 | 23250 | 23300 | 23200 | 347 |
| 392 | 20240110 | 120400 | 1253361650 | 23250 | 23250 | 23250 | 23200 | 165 |
| 393 | 20240110 | 120300 | 1249528950 | 23200 | 23250 | 23250 | 23200 | 284 |
| 394 | 20240110 | 120200 | 1242930950 | 23250 | 23200 | 23250 | 23200 | 512 |
| 395 | 20240110 | 120100 | 1231038450 | 23200 | 23250 | 23250 | 23200 | 582 |
| 396 | 20240110 | 120000 | 1217510650 | 23250 | 23300 | 23300 | 23250 | 266 |
| 397 | 20240110 | 115900 | 1211324750 | 23300 | 23300 | 23300 | 23250 | 317 |
| 398 | 20240110 | 115800 | 1203945950 | 23250 | 23250 | 23300 | 23250 | 114 |
| 399 | 20240110 | 115700 | 1201292100 | 23250 | 23250 | 23300 | 23250 | 222 |
| 400 | 20240110 | 115600 | 1196128650 | 23250 | 23300 | 23300 | 23200 | 292 |
| 401 | 20240110 | 115500 | 1189337200 | 23300 | 23250 | 23300 | 23200 | 224 |
| 402 | 20240110 | 115400 | 1184128650 | 23250 | 23250 | 23250 | 23200 | 75 |
| 403 | 20240110 | 115300 | 1182385000 | 23300 | 23250 | 23300 | 23250 | 562 |
| 404 | 20240110 | 115200 | 1169311900 | 23250 | 23250 | 23300 | 23250 | 150 |
| 405 | 20240110 | 115100 | 1165824350 | 23250 | 23300 | 23300 | 23250 | 366 |
| 406 | 20240110 | 115000 | 1157306300 | 23300 | 23300 | 23300 | 23250 | 106 |
| 407 | 20240110 | 114900 | 1154840050 | 23350 | 23250 | 23350 | 23250 | 300 |
| 408 | 20240110 | 114800 | 1147854450 | 23250 | 23250 | 23300 | 23250 | 282 |
| 409 | 20240110 | 114700 | 1141292500 | 23300 | 23300 | 23350 | 23250 | 260 |
| 410 | 20240110 | 114600 | 1135235400 | 23300 | 23300 | 23350 | 23250 | 126 |
| 411 | 20240110 | 114500 | 1132302150 | 23300 | 23250 | 23300 | 23250 | 270 |
| 412 | 20240110 | 114400 | 1126015250 | 23250 | 23300 | 23300 | 23250 | 393 |
| 413 | 20240110 | 114300 | 1116874300 | 23350 | 23250 | 23350 | 23200 | 894 |
| 414 | 20240110 | 114200 | 1096092950 | 23250 | 23200 | 23250 | 23200 | 519 |
| 415 | 20240110 | 114100 | 1084026300 | 23200 | 23250 | 23250 | 23200 | 300 |
| 416 | 20240110 | 114000 | 1077059900 | 23250 | 23250 | 23250 | 23200 | 186 |
| 417 | 20240110 | 113900 | 1072738950 | 23250 | 23300 | 23300 | 23200 | 2057 |
| 418 | 20240110 | 113800 | 1024905950 | 23300 | 23300 | 23300 | 23300 | 57 |
| 419 | 20240110 | 113700 | 1023577850 | 23350 | 23300 | 23400 | 23300 | 179 |
| 420 | 20240110 | 113600 | 1019397200 | 23250 | 23350 | 23350 | 23250 | 211 |
| 421 | 20240110 | 113500 | 1014484550 | 23350 | 23350 | 23350 | 23250 | 193 |
| 422 | 20240110 | 113400 | 1009991050 | 23350 | 23300 | 23400 | 23300 | 384 |
| 423 | 20240110 | 113300 | 1001035550 | 23300 | 23350 | 23350 | 23300 | 351 |
| 424 | 20240110 | 113200 | 992857200 | 23400 | 23350 | 23400 | 23300 | 27 |
| 425 | 20240110 | 113100 | 992227600 | 23350 | 23300 | 23350 | 23250 | 294 |
| 426 | 20240110 | 113000 | 985375050 | 23300 | 23350 | 23350 | 23300 | 210 |
| 427 | 20240110 | 112900 | 980481050 | 23350 | 23400 | 23400 | 23300 | 161 |
| 428 | 20240110 | 112800 | 976725200 | 23400 | 23350 | 23400 | 23300 | 330 |
| 429 | 20240110 | 112700 | 969022850 | 23400 | 23350 | 23400 | 23350 | 75 |
| 430 | 20240110 | 112600 | 967269550 | 23300 | 23350 | 23400 | 23300 | 181 |
| 431 | 20240110 | 112500 | 963045700 | 23300 | 23350 | 23350 | 23300 | 286 |
| 432 | 20240110 | 112400 | 956376300 | 23350 | 23350 | 23350 | 23250 | 122 |
| 433 | 20240110 | 112300 | 953533450 | 23300 | 23300 | 23350 | 23250 | 257 |
| 434 | 20240110 | 112200 | 947548900 | 23300 | 23300 | 23300 | 23250 | 244 |
| 435 | 20240110 | 112100 | 941868700 | 23300 | 23350 | 23350 | 23300 | 165 |
| 436 | 20240110 | 112000 | 938017150 | 23250 | 23300 | 23350 | 23250 | 325 |
| 437 | 20240110 | 111900 | 930445500 | 23300 | 23350 | 23350 | 23250 | 112 |
| 438 | 20240110 | 111800 | 927832350 | 23300 | 23300 | 23350 | 23250 | 341 |
| 439 | 20240110 | 111700 | 919892000 | 23300 | 23250 | 23300 | 23250 | 376 |
| 440 | 20240110 | 111600 | 911140800 | 23300 | 23300 | 23300 | 23300 | 83 |
| 441 | 20240110 | 111500 | 909206900 | 23300 | 23300 | 23300 | 23250 | 273 |
| 442 | 20240110 | 111400 | 902850900 | 23300 | 23300 | 23300 | 23250 | 250 |
| 443 | 20240110 | 111300 | 897029450 | 23350 | 23350 | 23350 | 23300 | 387 |
| 444 | 20240110 | 111200 | 888009650 | 23350 | 23300 | 23350 | 23300 | 241 |
| 445 | 20240110 | 111100 | 882387850 | 23300 | 23300 | 23350 | 23300 | 368 |
| 446 | 20240110 | 111000 | 873810100 | 23350 | 23300 | 23450 | 23300 | 391 |
| 447 | 20240110 | 110900 | 864686400 | 23400 | 23350 | 23400 | 23300 | 207 |
| 448 | 20240110 | 110800 | 859857450 | 23300 | 23350 | 23350 | 23300 | 307 |
| 449 | 20240110 | 110700 | 852697600 | 23300 | 23300 | 23350 | 23300 | 112 |
| 450 | 20240110 | 110600 | 850086100 | 23300 | 23350 | 23350 | 23300 | 149 |
| 451 | 20240110 | 110500 | 846607000 | 23300 | 23350 | 23350 | 23300 | 382 |
| 452 | 20240110 | 110400 | 837692000 | 23300 | 23400 | 23400 | 23300 | 308 |
| 453 | 20240110 | 110300 | 830508450 | 23350 | 23350 | 23400 | 23300 | 265 |
| 454 | 20240110 | 110200 | 824326800 | 23300 | 23400 | 23400 | 23300 | 186 |
| 455 | 20240110 | 110100 | 819982150 | 23400 | 23400 | 23400 | 23350 | 228 |
| 456 | 20240110 | 110000 | 814648000 | 23400 | 23400 | 23400 | 23400 | 141 |
| 457 | 20240110 | 105900 | 811348600 | 23400 | 23450 | 23450 | 23350 | 352 |
| 458 | 20240110 | 105800 | 803118250 | 23450 | 23450 | 23450 | 23300 | 270 |
| 459 | 20240110 | 105700 | 796796800 | 23450 | 23350 | 23450 | 23350 | 299 |
| 460 | 20240110 | 105600 | 789808750 | 23400 | 23350 | 23400 | 23350 | 218 |
| 461 | 20240110 | 105500 | 784712600 | 23400 | 23350 | 23400 | 23350 | 346 |
| 462 | 20240110 | 105400 | 776616250 | 23400 | 23450 | 23450 | 23350 | 217 |
| 463 | 20240110 | 105300 | 771542050 | 23450 | 23450 | 23450 | 23350 | 847 |
| 464 | 20240110 | 105200 | 751720250 | 23450 | 23450 | 23450 | 23400 | 475 |
| 465 | 20240110 | 105100 | 740590050 | 23450 | 23400 | 23450 | 23400 | 199 |
| 466 | 20240110 | 105000 | 735931500 | 23400 | 23450 | 23500 | 23400 | 335 |
| 467 | 20240110 | 104900 | 728081900 | 23450 | 23500 | 23500 | 23400 | 355 |
| 468 | 20240110 | 104800 | 719761650 | 23500 | 23500 | 23500 | 23450 | 196 |
| 469 | 20240110 | 104700 | 715159250 | 23500 | 23500 | 23550 | 23400 | 193 |
| 470 | 20240110 | 104600 | 710630850 | 23350 | 23450 | 23500 | 23350 | 61 |
| 471 | 20240110 | 104500 | 709199550 | 23350 | 23450 | 23500 | 23350 | 366 |
| 472 | 20240110 | 104400 | 700630600 | 23450 | 23400 | 23450 | 23400 | 521 |
| 473 | 20240110 | 104300 | 688426900 | 23500 | 23450 | 23500 | 23400 | 543 |
| 474 | 20240110 | 104200 | 675710350 | 23400 | 23500 | 23500 | 23400 | 257 |
| 475 | 20240110 | 104100 | 669684150 | 23500 | 23450 | 23500 | 23450 | 155 |
| 476 | 20240110 | 104000 | 666046650 | 23500 | 23450 | 23500 | 23400 | 230 |
| 477 | 20240110 | 103900 | 660655100 | 23450 | 23450 | 23500 | 23400 | 233 |
| 478 | 20240110 | 103800 | 655190300 | 23450 | 23450 | 23500 | 23400 | 298 |
| 479 | 20240110 | 103700 | 648204850 | 23400 | 23400 | 23450 | 23350 | 300 |
| 480 | 20240110 | 103600 | 641191000 | 23450 | 23450 | 23450 | 23400 | 246 |
| 481 | 20240110 | 103500 | 635425850 | 23450 | 23400 | 23450 | 23400 | 264 |
| 482 | 20240110 | 103400 | 629245150 | 23400 | 23450 | 23450 | 23400 | 223 |
| 483 | 20240110 | 103300 | 624019400 | 23450 | 23450 | 23450 | 23350 | 395 |
| 484 | 20240110 | 103200 | 614774450 | 23450 | 23400 | 23450 | 23350 | 248 |
| 485 | 20240110 | 103100 | 608971550 | 23400 | 23450 | 23450 | 23300 | 259 |
| 486 | 20240110 | 103000 | 602914050 | 23450 | 23450 | 23450 | 23400 | 144 |
| 487 | 20240110 | 102900 | 599542100 | 23350 | 23350 | 23400 | 23350 | 568 |
| 488 | 20240110 | 102800 | 586273650 | 23350 | 23300 | 23350 | 23300 | 564 |
| 489 | 20240110 | 102700 | 573125050 | 23350 | 23300 | 23350 | 23250 | 221 |
| 490 | 20240110 | 102600 | 567974250 | 23350 | 23250 | 23350 | 23250 | 757 |
| 491 | 20240110 | 102500 | 550341000 | 23300 | 23250 | 23300 | 23250 | 324 |
| 492 | 20240110 | 102400 | 542805650 | 23350 | 23350 | 23400 | 23300 | 1662 |
| 493 | 20240110 | 102300 | 504068600 | 23300 | 23350 | 23450 | 23300 | 472 |
| 494 | 20240110 | 102200 | 493060050 | 23350 | 23350 | 23400 | 23300 | 495 |
| 495 | 20240110 | 102100 | 481505800 | 23350 | 23350 | 23400 | 23350 | 583 |
| 496 | 20240110 | 102000 | 467883200 | 23350 | 23400 | 23400 | 23350 | 325 |
| 497 | 20240110 | 101900 | 460286150 | 23350 | 23400 | 23400 | 23350 | 435 |
| 498 | 20240110 | 101800 | 450122750 | 23350 | 23300 | 23400 | 23300 | 1307 |
| 499 | 20240110 | 101700 | 419614750 | 23350 | 23450 | 23450 | 23350 | 1296 |
| 500 | 20240110 | 101600 | 389323200 | 23400 | 23450 | 23500 | 23400 | 750 |
| 501 | 20240110 | 101500 | 371743300 | 23500 | 23550 | 23550 | 23450 | 159 |
| 502 | 20240110 | 101400 | 368002350 | 23550 | 23500 | 23550 | 23500 | 227 |
| 503 | 20240110 | 101300 | 362662000 | 23550 | 23550 | 23550 | 23500 | 209 |
| 504 | 20240110 | 101200 | 357741000 | 23550 | 23550 | 23550 | 23500 | 107 |
| 505 | 20240110 | 101100 | 355223050 | 23550 | 23500 | 23550 | 23500 | 193 |
| 506 | 20240110 | 101000 | 350681700 | 23500 | 23450 | 23500 | 23450 | 237 |
| 507 | 20240110 | 100900 | 345112250 | 23450 | 23500 | 23500 | 23450 | 80 |
| 508 | 20240110 | 100800 | 343233000 | 23500 | 23500 | 23500 | 23400 | 257 |
| 509 | 20240110 | 100700 | 337194800 | 23500 | 23500 | 23500 | 23500 | 82 |
| 510 | 20240110 | 100600 | 335267800 | 23500 | 23500 | 23500 | 23450 | 267 |
| 511 | 20240110 | 100500 | 329003450 | 23450 | 23550 | 23550 | 23450 | 67 |
| 512 | 20240110 | 100400 | 327427700 | 23550 | 23500 | 23550 | 23450 | 192 |
| 513 | 20240110 | 100300 | 322918000 | 23500 | 23450 | 23550 | 23450 | 208 |
| 514 | 20240110 | 100200 | 318035400 | 23450 | 23450 | 23450 | 23400 | 580 |
| 515 | 20240110 | 100100 | 304457150 | 23450 | 23550 | 23550 | 23400 | 135 |
| 516 | 20240110 | 100000 | 301288950 | 23450 | 23500 | 23550 | 23450 | 299 |
| 517 | 20240110 | 095900 | 294260550 | 23500 | 23450 | 23550 | 23450 | 238 |
| 518 | 20240110 | 095800 | 288671500 | 23500 | 23500 | 23500 | 23500 | 127 |
| 519 | 20240110 | 095700 | 285687000 | 23500 | 23450 | 23550 | 23400 | 247 |
| 520 | 20240110 | 095600 | 279882300 | 23450 | 23450 | 23450 | 23400 | 185 |
| 521 | 20240110 | 095500 | 275544100 | 23450 | 23450 | 23550 | 23350 | 1015 |
| 522 | 20240110 | 095400 | 251792050 | 23550 | 23550 | 23550 | 23450 | 110 |
| 523 | 20240110 | 095300 | 249202950 | 23550 | 23400 | 23550 | 23400 | 184 |
| 524 | 20240110 | 095200 | 244885650 | 23400 | 23450 | 23550 | 23350 | 248 |
| 525 | 20240110 | 095100 | 239080500 | 23500 | 23500 | 23500 | 23500 | 148 |
| 526 | 20240110 | 095000 | 235602500 | 23500 | 23500 | 23500 | 23350 | 216 |
| 527 | 20240110 | 094900 | 230530800 | 23550 | 23450 | 23550 | 23350 | 164 |
| 528 | 20240110 | 094800 | 226677100 | 23550 | 23500 | 23550 | 23500 | 180 |
| 529 | 20240110 | 094700 | 222445700 | 23500 | 23500 | 23550 | 23500 | 156 |
| 530 | 20240110 | 094600 | 218777300 | 23450 | 23450 | 23450 | 23400 | 193 |
| 531 | 20240110 | 094500 | 214257700 | 23450 | 23500 | 23500 | 23400 | 965 |
| 532 | 20240110 | 094400 | 191631650 | 23500 | 23550 | 23550 | 23450 | 239 |
| 533 | 20240110 | 094300 | 186017650 | 23600 | 23550 | 23600 | 23550 | 165 |
| 534 | 20240110 | 094200 | 182127850 | 23600 | 23500 | 23600 | 23500 | 211 |
| 535 | 20240110 | 094100 | 177159650 | 23550 | 23550 | 23600 | 23500 | 169 |
| 536 | 20240110 | 094000 | 173180350 | 23500 | 23550 | 23550 | 23500 | 117 |
| 537 | 20240110 | 093900 | 170425700 | 23550 | 23500 | 23550 | 23500 | 237 |
| 538 | 20240110 | 093800 | 164845950 | 23550 | 23500 | 23550 | 23500 | 58 |
| 539 | 20240110 | 093700 | 163481500 | 23500 | 23550 | 23550 | 23450 | 394 |
| 540 | 20240110 | 093600 | 154217350 | 23600 | 23550 | 23600 | 23550 | 168 |
| 541 | 20240110 | 093500 | 150260450 | 23550 | 23550 | 23550 | 23550 | 121 |
| 542 | 20240110 | 093400 | 147410900 | 23500 | 23500 | 23500 | 23450 | 167 |
| 543 | 20240110 | 093300 | 143487400 | 23500 | 23500 | 23500 | 23500 | 168 |
| 544 | 20240110 | 093200 | 139539400 | 23550 | 23500 | 23550 | 23500 | 332 |
| 545 | 20240110 | 093100 | 131736100 | 23500 | 23500 | 23500 | 23450 | 187 |
| 546 | 20240110 | 093000 | 127342300 | 23500 | 23500 | 23500 | 23450 | 130 |
| 547 | 20240110 | 092900 | 124288300 | 23500 | 23500 | 23500 | 23500 | 152 |
| 548 | 20240110 | 092800 | 120716300 | 23500 | 23550 | 23550 | 23500 | 96 |
| 549 | 20240110 | 092700 | 118456750 | 23500 | 23600 | 23600 | 23450 | 168 |
| 550 | 20240110 | 092600 | 114497550 | 23600 | 23500 | 23600 | 23400 | 109 |
| 551 | 20240110 | 092500 | 111933100 | 23550 | 23550 | 23550 | 23550 | 97 |
| 552 | 20240110 | 092400 | 109648750 | 23550 | 23450 | 23550 | 23450 | 198 |
| 553 | 20240110 | 092300 | 105003050 | 23450 | 23450 | 23450 | 23450 | 101 |
| 554 | 20240110 | 092200 | 102634600 | 23400 | 23550 | 23550 | 23400 | 281 |
| 555 | 20240110 | 092100 | 96044100 | 23550 | 23550 | 23550 | 23500 | 400 |
| 556 | 20240110 | 092000 | 86634900 | 23550 | 23500 | 23550 | 23500 | 141 |
| 557 | 20240110 | 091900 | 83317550 | 23500 | 23550 | 23550 | 23450 | 559 |
| 558 | 20240110 | 091800 | 70174400 | 23550 | 23550 | 23550 | 23550 | 182 |
| 559 | 20240110 | 091700 | 65888300 | 23550 | 23550 | 23550 | 23550 | 62 |
| 560 | 20240110 | 091600 | 64428200 | 23550 | 23550 | 23600 | 23500 | 289 |
| 561 | 20240110 | 091500 | 57621000 | 23450 | 23450 | 23450 | 23400 | 352 |
| 562 | 20240110 | 091400 | 49367600 | 23450 | 23450 | 23450 | 23450 | 183 |
| 563 | 20240110 | 091300 | 45076250 | 23450 | 23450 | 23450 | 23450 | 101 |
| 564 | 20240110 | 091200 | 42707800 | 23450 | 23450 | 23450 | 23450 | 76 |
| 565 | 20240110 | 091100 | 40925600 | 23400 | 23450 | 23450 | 23400 | 29 |
| 566 | 20240110 | 091000 | 40246900 | 23350 | 23350 | 23450 | 23350 | 236 |
| 567 | 20240110 | 090900 | 34728650 | 23400 | 23400 | 23400 | 23400 | 42 |
| 568 | 20240110 | 090800 | 33745850 | 23350 | 23350 | 23350 | 23350 | 93 |
| 569 | 20240110 | 090700 | 31574300 | 23350 | 23400 | 23400 | 23350 | 65 |
| 570 | 20240110 | 090600 | 30055300 | 23400 | 23400 | 23400 | 23400 | 54 |
| 571 | 20240110 | 090500 | 28791700 | 23400 | 23400 | 23400 | 23400 | 188 |
| 572 | 20240110 | 090400 | 24392500 | 23400 | 23400 | 23400 | 23400 | 5 |
| 573 | 20240110 | 090300 | 24275500 | 23250 | 23250 | 23450 | 23250 | 94 |
| 574 | 20240110 | 090200 | 22084150 | 23300 | 23300 | 23300 | 23300 | 400 |
| 575 | 20240110 | 090100 | 12764150 | 23450 | 23300 | 23450 | 23300 | 220 |
| 576 | 20240110 | 090000 | 7635150 | 23450 | 23300 | 23450 | 23300 | 327 |