31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 3 | 20240105 | 184800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240105 | 184700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240105 | 184600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240105 | 184500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240105 | 184400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240105 | 184300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240105 | 184200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240105 | 184100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240105 | 184000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240105 | 183900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240105 | 183800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240105 | 183700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240105 | 183600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240105 | 183500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240105 | 183400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240105 | 183300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240105 | 183200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240105 | 183100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240105 | 183000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240105 | 182900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240105 | 182800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240105 | 182700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240105 | 182600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240105 | 182500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240105 | 182400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240105 | 182300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240105 | 182200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240105 | 182100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240105 | 182000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240105 | 181900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 33 | 20240105 | 181800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240105 | 181700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240105 | 181600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240105 | 181500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240105 | 181400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240105 | 181300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240105 | 181200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240105 | 181100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240105 | 181000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240105 | 180900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240105 | 180800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240105 | 180700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240105 | 180600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240105 | 180500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240105 | 180400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240105 | 180300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240105 | 180200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240105 | 180100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240105 | 180000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240105 | 175900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240105 | 175800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240105 | 175700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240105 | 175600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240105 | 175500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240105 | 175400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240105 | 175300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240105 | 175200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240105 | 175100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240105 | 175000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240105 | 174900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 63 | 20240105 | 174800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240105 | 174700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240105 | 174600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240105 | 174500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240105 | 174400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240105 | 174300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240105 | 174200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240105 | 174100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240105 | 174000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240105 | 173900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240105 | 173800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240105 | 173700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240105 | 173600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240105 | 173500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240105 | 173400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240105 | 173300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240105 | 173200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240105 | 173100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240105 | 173000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240105 | 172900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240105 | 172800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240105 | 172700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240105 | 172600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240105 | 172500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240105 | 172400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240105 | 172300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240105 | 172200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240105 | 172100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240105 | 172000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240105 | 171900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 93 | 20240105 | 171800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240105 | 171700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240105 | 171600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240105 | 171500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240105 | 171400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240105 | 171300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240105 | 171200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240105 | 171100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240105 | 171000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240105 | 170900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240105 | 170800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240105 | 170700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240105 | 170600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240105 | 170500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240105 | 170400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240105 | 170300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240105 | 170200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240105 | 170100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240105 | 170000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240105 | 165900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240105 | 165800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240105 | 165700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240105 | 165600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240105 | 165500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240105 | 165400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240105 | 165300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240105 | 165200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240105 | 165100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240105 | 165000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240105 | 164900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 123 | 20240105 | 164800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240105 | 164700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240105 | 164600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240105 | 164500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240105 | 164400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240105 | 164300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240105 | 164200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240105 | 164100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240105 | 164000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240105 | 163900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240105 | 163800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240105 | 163700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240105 | 163600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240105 | 163500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240105 | 163400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240105 | 163300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240105 | 163200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240105 | 163100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240105 | 163000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240105 | 162900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240105 | 162800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240105 | 162700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240105 | 162600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240105 | 162500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240105 | 162400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240105 | 162300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240105 | 162200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240105 | 162100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240105 | 162000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240105 | 161900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 153 | 20240105 | 161800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240105 | 161700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240105 | 161600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240105 | 161500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240105 | 161400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240105 | 161300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240105 | 161200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240105 | 161100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240105 | 161000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240105 | 160900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240105 | 160800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240105 | 160700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240105 | 160600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240105 | 160500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240105 | 160400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240105 | 160300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240105 | 160200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240105 | 160100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240105 | 160000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240105 | 155900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240105 | 155800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240105 | 155700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240105 | 155600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240105 | 155500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240105 | 155400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240105 | 155300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240105 | 155200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240105 | 155100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240105 | 155000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240105 | 154900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 183 | 20240105 | 154800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240105 | 154700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240105 | 154600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240105 | 154500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240105 | 154400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240105 | 154300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240105 | 154200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240105 | 154100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240105 | 154000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240105 | 153900 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240105 | 153800 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240105 | 153700 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240105 | 153600 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240105 | 153500 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240105 | 153400 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240105 | 153300 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240105 | 153200 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240105 | 153100 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240105 | 153000 | 3756624250 | 23700 | 23700 | 23700 | 23700 | 6380 |
| 202 | 20240105 | 152900 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240105 | 152800 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240105 | 152700 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20240105 | 152600 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240105 | 152500 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240105 | 152400 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240105 | 152300 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240105 | 152200 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240105 | 152100 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240105 | 152000 | 3605418250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240105 | 151900 | 3605418250 | 23650 | 23700 | 23700 | 23650 | 190 |
| 213 | 20240105 | 151800 | 3600916700 | 23700 | 23650 | 23700 | 23650 | 91 |
| 214 | 20240105 | 151700 | 3598760900 | 23700 | 23700 | 23700 | 23650 | 373 |
| 215 | 20240105 | 151600 | 3589921850 | 23650 | 23700 | 23700 | 23650 | 164 |
| 216 | 20240105 | 151500 | 3586036050 | 23700 | 23650 | 23700 | 23600 | 1253 |
| 217 | 20240105 | 151400 | 3556394700 | 23700 | 23650 | 23700 | 23650 | 507 |
| 218 | 20240105 | 151300 | 3544393850 | 23700 | 23700 | 23700 | 23650 | 1175 |
| 219 | 20240105 | 151200 | 3516589250 | 23700 | 23700 | 23700 | 23650 | 189 |
| 220 | 20240105 | 151100 | 3512110650 | 23700 | 23700 | 23700 | 23650 | 222 |
| 221 | 20240105 | 151000 | 3506850200 | 23700 | 23700 | 23700 | 23650 | 458 |
| 222 | 20240105 | 150900 | 3496009100 | 23700 | 23700 | 23700 | 23650 | 257 |
| 223 | 20240105 | 150800 | 3489922350 | 23650 | 23650 | 23700 | 23650 | 309 |
| 224 | 20240105 | 150700 | 3482606900 | 23700 | 23650 | 23700 | 23600 | 216 |
| 225 | 20240105 | 150600 | 3477493000 | 23650 | 23700 | 23700 | 23650 | 400 |
| 226 | 20240105 | 150500 | 3468023900 | 23700 | 23700 | 23700 | 23650 | 285 |
| 227 | 20240105 | 150400 | 3461273800 | 23700 | 23700 | 23700 | 23650 | 170 |
| 228 | 20240105 | 150300 | 3457246700 | 23700 | 23700 | 23700 | 23650 | 378 |
| 229 | 20240105 | 150200 | 3448292950 | 23700 | 23700 | 23700 | 23650 | 237 |
| 230 | 20240105 | 150100 | 3442678100 | 23700 | 23650 | 23700 | 23650 | 218 |
| 231 | 20240105 | 150000 | 3437512300 | 23700 | 23650 | 23700 | 23600 | 794 |
| 232 | 20240105 | 145900 | 3418726950 | 23700 | 23650 | 23700 | 23650 | 305 |
| 233 | 20240105 | 145800 | 3411502100 | 23700 | 23700 | 23700 | 23650 | 272 |
| 234 | 20240105 | 145700 | 3405059450 | 23700 | 23700 | 23700 | 23650 | 334 |
| 235 | 20240105 | 145600 | 3397151150 | 23650 | 23650 | 23700 | 23650 | 308 |
| 236 | 20240105 | 145500 | 3389852750 | 23700 | 23700 | 23700 | 23650 | 366 |
| 237 | 20240105 | 145400 | 3381185950 | 23700 | 23650 | 23700 | 23600 | 174 |
| 238 | 20240105 | 145300 | 3377065450 | 23650 | 23700 | 23700 | 23650 | 342 |
| 239 | 20240105 | 145200 | 3368969350 | 23650 | 23700 | 23700 | 23600 | 215 |
| 240 | 20240105 | 145100 | 3363880450 | 23700 | 23700 | 23700 | 23650 | 352 |
| 241 | 20240105 | 145000 | 3355544550 | 23700 | 23700 | 23700 | 23650 | 265 |
| 242 | 20240105 | 144900 | 3349265050 | 23700 | 23700 | 23700 | 23650 | 358 |
| 243 | 20240105 | 144800 | 3340787000 | 23700 | 23650 | 23700 | 23600 | 147 |
| 244 | 20240105 | 144700 | 3337307050 | 23650 | 23700 | 23700 | 23650 | 429 |
| 245 | 20240105 | 144600 | 3327147800 | 23700 | 23600 | 23700 | 23600 | 391 |
| 246 | 20240105 | 144500 | 3317895750 | 23600 | 23700 | 23700 | 23600 | 349 |
| 247 | 20240105 | 144400 | 3309636950 | 23700 | 23650 | 23700 | 23650 | 412 |
| 248 | 20240105 | 144300 | 3299879100 | 23700 | 23700 | 23700 | 23650 | 402 |
| 249 | 20240105 | 144200 | 3290363450 | 23700 | 23650 | 23700 | 23650 | 222 |
| 250 | 20240105 | 144100 | 3285103950 | 23700 | 23650 | 23700 | 23600 | 546 |
| 251 | 20240105 | 144000 | 3272187350 | 23650 | 23650 | 23700 | 23600 | 388 |
| 252 | 20240105 | 143900 | 3263004350 | 23700 | 23700 | 23700 | 23650 | 331 |
| 253 | 20240105 | 143800 | 3255164950 | 23700 | 23700 | 23700 | 23650 | 322 |
| 254 | 20240105 | 143700 | 3247535650 | 23700 | 23700 | 23700 | 23650 | 278 |
| 255 | 20240105 | 143600 | 3240952700 | 23700 | 23700 | 23700 | 23650 | 243 |
| 256 | 20240105 | 143500 | 3235195300 | 23700 | 23700 | 23700 | 23650 | 332 |
| 257 | 20240105 | 143400 | 3227331600 | 23700 | 23700 | 23700 | 23650 | 190 |
| 258 | 20240105 | 143300 | 3222831050 | 23700 | 23700 | 23700 | 23650 | 457 |
| 259 | 20240105 | 143200 | 3212011200 | 23700 | 23700 | 23700 | 23650 | 438 |
| 260 | 20240105 | 143100 | 3201640400 | 23700 | 23700 | 23700 | 23650 | 340 |
| 261 | 20240105 | 143000 | 3193589900 | 23700 | 23700 | 23700 | 23650 | 231 |
| 262 | 20240105 | 142900 | 3188117900 | 23700 | 23650 | 23700 | 23600 | 1915 |
| 263 | 20240105 | 142800 | 3142838650 | 23650 | 23700 | 23700 | 23600 | 422 |
| 264 | 20240105 | 142700 | 3132860050 | 23700 | 23700 | 23700 | 23600 | 330 |
| 265 | 20240105 | 142600 | 3125054800 | 23650 | 23700 | 23700 | 23600 | 380 |
| 266 | 20240105 | 142500 | 3116057050 | 23700 | 23650 | 23700 | 23600 | 713 |
| 267 | 20240105 | 142400 | 3099202650 | 23700 | 23650 | 23700 | 23650 | 196 |
| 268 | 20240105 | 142300 | 3094558450 | 23700 | 23700 | 23700 | 23600 | 770 |
| 269 | 20240105 | 142200 | 3076346650 | 23700 | 23700 | 23700 | 23600 | 420 |
| 270 | 20240105 | 142100 | 3066409450 | 23700 | 23700 | 23700 | 23650 | 514 |
| 271 | 20240105 | 142000 | 3054244550 | 23700 | 23700 | 23700 | 23650 | 389 |
| 272 | 20240105 | 141900 | 3045027350 | 23700 | 23700 | 23700 | 23650 | 305 |
| 273 | 20240105 | 141800 | 3037805300 | 23700 | 23700 | 23700 | 23650 | 219 |
| 274 | 20240105 | 141700 | 3032616250 | 23700 | 23650 | 23700 | 23600 | 530 |
| 275 | 20240105 | 141600 | 3020085450 | 23650 | 23650 | 23650 | 23600 | 206 |
| 276 | 20240105 | 141500 | 3015214300 | 23650 | 23650 | 23650 | 23600 | 451 |
| 277 | 20240105 | 141400 | 3004559750 | 23650 | 23650 | 23650 | 23600 | 321 |
| 278 | 20240105 | 141300 | 2996970400 | 23650 | 23650 | 23650 | 23600 | 322 |
| 279 | 20240105 | 141200 | 2989361650 | 23650 | 23600 | 23650 | 23600 | 474 |
| 280 | 20240105 | 141100 | 2978155250 | 23650 | 23650 | 23650 | 23600 | 400 |
| 281 | 20240105 | 141000 | 2968701900 | 23650 | 23650 | 23650 | 23600 | 297 |
| 282 | 20240105 | 140900 | 2961681700 | 23650 | 23650 | 23650 | 23600 | 554 |
| 283 | 20240105 | 140800 | 2948600400 | 23650 | 23650 | 23650 | 23600 | 280 |
| 284 | 20240105 | 140700 | 2941980800 | 23650 | 23650 | 23650 | 23600 | 284 |
| 285 | 20240105 | 140600 | 2935271100 | 23650 | 23650 | 23650 | 23600 | 277 |
| 286 | 20240105 | 140500 | 2928723550 | 23650 | 23650 | 23650 | 23600 | 428 |
| 287 | 20240105 | 140400 | 2918608600 | 23600 | 23600 | 23650 | 23600 | 247 |
| 288 | 20240105 | 140300 | 2912771100 | 23650 | 23650 | 23650 | 23600 | 1321 |
| 289 | 20240105 | 140200 | 2881585800 | 23600 | 23650 | 23650 | 23600 | 353 |
| 290 | 20240105 | 140100 | 2873244600 | 23650 | 23650 | 23650 | 23600 | 151 |
| 291 | 20240105 | 140000 | 2869675750 | 23600 | 23650 | 23650 | 23600 | 748 |
| 292 | 20240105 | 135900 | 2852017950 | 23650 | 23600 | 23650 | 23600 | 420 |
| 293 | 20240105 | 135800 | 2842091300 | 23650 | 23650 | 23650 | 23600 | 304 |
| 294 | 20240105 | 135700 | 2834910600 | 23650 | 23600 | 23650 | 23600 | 139 |
| 295 | 20240105 | 135600 | 2831624500 | 23600 | 23700 | 23700 | 23600 | 833 |
| 296 | 20240105 | 135500 | 2811930300 | 23700 | 23700 | 23700 | 23650 | 224 |
| 297 | 20240105 | 135400 | 2806625800 | 23700 | 23700 | 23700 | 23650 | 267 |
| 298 | 20240105 | 135300 | 2800306750 | 23700 | 23700 | 23700 | 23650 | 214 |
| 299 | 20240105 | 135200 | 2795239750 | 23700 | 23700 | 23700 | 23650 | 347 |
| 300 | 20240105 | 135100 | 2787021700 | 23700 | 23700 | 23700 | 23650 | 250 |
| 301 | 20240105 | 135000 | 2781103600 | 23700 | 23700 | 23700 | 23650 | 380 |
| 302 | 20240105 | 134900 | 2772103900 | 23700 | 23650 | 23700 | 23650 | 284 |
| 303 | 20240105 | 134800 | 2765377950 | 23650 | 23700 | 23700 | 23650 | 292 |
| 304 | 20240105 | 134700 | 2758465800 | 23650 | 23700 | 23700 | 23650 | 149 |
| 305 | 20240105 | 134600 | 2754938000 | 23700 | 23700 | 23700 | 23650 | 400 |
| 306 | 20240105 | 134500 | 2745468950 | 23650 | 23650 | 23700 | 23600 | 252 |
| 307 | 20240105 | 134400 | 2739508550 | 23650 | 23700 | 23700 | 23600 | 266 |
| 308 | 20240105 | 134300 | 2733223450 | 23700 | 23700 | 23700 | 23650 | 299 |
| 309 | 20240105 | 134200 | 2726142700 | 23650 | 23700 | 23700 | 23650 | 292 |
| 310 | 20240105 | 134100 | 2719231950 | 23650 | 23700 | 23700 | 23650 | 329 |
| 311 | 20240105 | 134000 | 2711443600 | 23700 | 23700 | 23700 | 23600 | 679 |
| 312 | 20240105 | 133900 | 2695380300 | 23700 | 23650 | 23700 | 23650 | 321 |
| 313 | 20240105 | 133800 | 2687782700 | 23700 | 23650 | 23700 | 23650 | 275 |
| 314 | 20240105 | 133700 | 2681273400 | 23650 | 23700 | 23700 | 23650 | 250 |
| 315 | 20240105 | 133600 | 2675350400 | 23650 | 23700 | 23700 | 23650 | 267 |
| 316 | 20240105 | 133500 | 2669030400 | 23650 | 23700 | 23700 | 23650 | 267 |
| 317 | 20240105 | 133400 | 2662710050 | 23650 | 23700 | 23750 | 23650 | 466 |
| 318 | 20240105 | 133300 | 2651669700 | 23650 | 23700 | 23700 | 23650 | 357 |
| 319 | 20240105 | 133200 | 2643211000 | 23650 | 23650 | 23700 | 23600 | 428 |
| 320 | 20240105 | 133100 | 2633079350 | 23650 | 23650 | 23700 | 23650 | 226 |
| 321 | 20240105 | 133000 | 2627724800 | 23650 | 23650 | 23700 | 23600 | 338 |
| 322 | 20240105 | 132900 | 2619728300 | 23600 | 23650 | 23700 | 23600 | 165 |
| 323 | 20240105 | 132800 | 2615823150 | 23650 | 23700 | 23700 | 23600 | 404 |
| 324 | 20240105 | 132700 | 2606257200 | 23700 | 23700 | 23700 | 23650 | 198 |
| 325 | 20240105 | 132600 | 2601568350 | 23650 | 23700 | 23700 | 23650 | 291 |
| 326 | 20240105 | 132500 | 2594680850 | 23650 | 23650 | 23700 | 23600 | 917 |
| 327 | 20240105 | 132400 | 2572983300 | 23700 | 23650 | 23700 | 23650 | 603 |
| 328 | 20240105 | 132300 | 2558717550 | 23700 | 23650 | 23700 | 23600 | 332 |
| 329 | 20240105 | 132200 | 2550854750 | 23700 | 23650 | 23700 | 23600 | 309 |
| 330 | 20240105 | 132100 | 2543543550 | 23650 | 23650 | 23700 | 23600 | 248 |
| 331 | 20240105 | 132000 | 2537680950 | 23650 | 23650 | 23700 | 23600 | 189 |
| 332 | 20240105 | 131900 | 2533215400 | 23600 | 23650 | 23700 | 23600 | 489 |
| 333 | 20240105 | 131800 | 2521648650 | 23650 | 23650 | 23650 | 23600 | 306 |
| 334 | 20240105 | 131700 | 2514419200 | 23600 | 23650 | 23700 | 23600 | 384 |
| 335 | 20240105 | 131600 | 2505344300 | 23650 | 23650 | 23650 | 23600 | 377 |
| 336 | 20240105 | 131500 | 2496437250 | 23650 | 23650 | 23650 | 23600 | 243 |
| 337 | 20240105 | 131400 | 2490693300 | 23650 | 23650 | 23700 | 23600 | 248 |
| 338 | 20240105 | 131300 | 2484832550 | 23650 | 23650 | 23700 | 23600 | 330 |
| 339 | 20240105 | 131200 | 2477034800 | 23650 | 23650 | 23700 | 23600 | 213 |
| 340 | 20240105 | 131100 | 2471997750 | 23650 | 23700 | 23700 | 23600 | 308 |
| 341 | 20240105 | 131000 | 2464710150 | 23700 | 23650 | 23700 | 23600 | 558 |
| 342 | 20240105 | 130900 | 2451517100 | 23650 | 23650 | 23650 | 23600 | 170 |
| 343 | 20240105 | 130800 | 2447498250 | 23650 | 23600 | 23650 | 23600 | 304 |
| 344 | 20240105 | 130700 | 2440317950 | 23650 | 23650 | 23650 | 23600 | 344 |
| 345 | 20240105 | 130600 | 2432183900 | 23650 | 23700 | 23700 | 23600 | 508 |
| 346 | 20240105 | 130500 | 2420166600 | 23700 | 23700 | 23700 | 23650 | 212 |
| 347 | 20240105 | 130400 | 2415149150 | 23700 | 23700 | 23700 | 23650 | 256 |
| 348 | 20240105 | 130300 | 2409083700 | 23650 | 23700 | 23700 | 23650 | 278 |
| 349 | 20240105 | 130200 | 2402500600 | 23700 | 23700 | 23700 | 23650 | 176 |
| 350 | 20240105 | 130100 | 2398334000 | 23700 | 23700 | 23700 | 23650 | 322 |
| 351 | 20240105 | 130000 | 2390707550 | 23700 | 23700 | 23700 | 23650 | 167 |
| 352 | 20240105 | 125900 | 2386754750 | 23700 | 23700 | 23700 | 23650 | 161 |
| 353 | 20240105 | 125800 | 2382943950 | 23700 | 23700 | 23700 | 23650 | 207 |
| 354 | 20240105 | 125700 | 2378040200 | 23700 | 23650 | 23700 | 23650 | 513 |
| 355 | 20240105 | 125600 | 2365903600 | 23700 | 23700 | 23700 | 23650 | 101 |
| 356 | 20240105 | 125500 | 2363512050 | 23700 | 23700 | 23700 | 23650 | 269 |
| 357 | 20240105 | 125400 | 2357141000 | 23650 | 23700 | 23700 | 23650 | 171 |
| 358 | 20240105 | 125300 | 2353092800 | 23700 | 23650 | 23700 | 23650 | 636 |
| 359 | 20240105 | 125200 | 2338046050 | 23650 | 23700 | 23700 | 23650 | 770 |
| 360 | 20240105 | 125100 | 2319824050 | 23650 | 23700 | 23700 | 23650 | 382 |
| 361 | 20240105 | 125000 | 2310785800 | 23700 | 23700 | 23700 | 23650 | 262 |
| 362 | 20240105 | 124900 | 2304576500 | 23700 | 23650 | 23700 | 23650 | 428 |
| 363 | 20240105 | 124800 | 2294445950 | 23650 | 23700 | 23700 | 23650 | 845 |
| 364 | 20240105 | 124700 | 2274432700 | 23700 | 23700 | 23700 | 23650 | 341 |
| 365 | 20240105 | 124600 | 2266357300 | 23700 | 23700 | 23700 | 23650 | 590 |
| 366 | 20240105 | 124500 | 2252385000 | 23650 | 23650 | 23700 | 23600 | 896 |
| 367 | 20240105 | 124400 | 2231197200 | 23650 | 23600 | 23650 | 23600 | 209 |
| 368 | 20240105 | 124300 | 2226255600 | 23650 | 23650 | 23650 | 23600 | 433 |
| 369 | 20240105 | 124200 | 2216023050 | 23650 | 23650 | 23650 | 23600 | 102 |
| 370 | 20240105 | 124100 | 2213611150 | 23650 | 23650 | 23650 | 23600 | 324 |
| 371 | 20240105 | 124000 | 2205958700 | 23650 | 23650 | 23650 | 23600 | 167 |
| 372 | 20240105 | 123900 | 2202009200 | 23650 | 23650 | 23650 | 23600 | 241 |
| 373 | 20240105 | 123800 | 2196318100 | 23650 | 23650 | 23650 | 23600 | 162 |
| 374 | 20240105 | 123700 | 2192490100 | 23650 | 23650 | 23650 | 23600 | 280 |
| 375 | 20240105 | 123600 | 2185874200 | 23600 | 23600 | 23700 | 23600 | 67 |
| 376 | 20240105 | 123500 | 2184291550 | 23700 | 23700 | 23700 | 23600 | 222 |
| 377 | 20240105 | 123400 | 2179042000 | 23700 | 23650 | 23700 | 23600 | 114 |
| 378 | 20240105 | 123300 | 2176344300 | 23700 | 23650 | 23700 | 23600 | 397 |
| 379 | 20240105 | 123200 | 2166949800 | 23650 | 23600 | 23700 | 23600 | 138 |
| 380 | 20240105 | 123100 | 2163686750 | 23650 | 23700 | 23700 | 23650 | 545 |
| 381 | 20240105 | 123000 | 2150793800 | 23700 | 23650 | 23700 | 23650 | 317 |
| 382 | 20240105 | 122900 | 2143290250 | 23700 | 23700 | 23700 | 23650 | 174 |
| 383 | 20240105 | 122800 | 2139170900 | 23650 | 23700 | 23700 | 23650 | 151 |
| 384 | 20240105 | 122700 | 2135595300 | 23700 | 23700 | 23700 | 23650 | 330 |
| 385 | 20240105 | 122600 | 2127782550 | 23700 | 23700 | 23700 | 23650 | 90 |
| 386 | 20240105 | 122500 | 2125651250 | 23650 | 23700 | 23750 | 23650 | 161 |
| 387 | 20240105 | 122400 | 2121840500 | 23700 | 23700 | 23750 | 23650 | 440 |
| 388 | 20240105 | 122300 | 2111412250 | 23700 | 23700 | 23700 | 23650 | 127 |
| 389 | 20240105 | 122200 | 2108406850 | 23650 | 23750 | 23750 | 23650 | 3081 |
| 390 | 20240105 | 122100 | 2035536300 | 23750 | 23700 | 23750 | 23650 | 314 |
| 391 | 20240105 | 122000 | 2028087000 | 23650 | 23700 | 23750 | 23650 | 97 |
| 392 | 20240105 | 121900 | 2025789900 | 23750 | 23750 | 23750 | 23650 | 793 |
| 393 | 20240105 | 121800 | 2007022300 | 23750 | 23700 | 23750 | 23650 | 221 |
| 394 | 20240105 | 121700 | 2001784350 | 23700 | 23700 | 23700 | 23650 | 255 |
| 395 | 20240105 | 121600 | 1995746950 | 23700 | 23700 | 23700 | 23650 | 160 |
| 396 | 20240105 | 121500 | 1991958600 | 23650 | 23650 | 23700 | 23650 | 264 |
| 397 | 20240105 | 121400 | 1985707750 | 23700 | 23700 | 23700 | 23650 | 199 |
| 398 | 20240105 | 121300 | 1980992100 | 23750 | 23700 | 23750 | 23650 | 232 |
| 399 | 20240105 | 121200 | 1975495150 | 23750 | 23700 | 23750 | 23700 | 117 |
| 400 | 20240105 | 121100 | 1972716450 | 23700 | 23750 | 23750 | 23650 | 189 |
| 401 | 20240105 | 121000 | 1968233600 | 23750 | 23750 | 23750 | 23700 | 164 |
| 402 | 20240105 | 120900 | 1964343000 | 23750 | 23700 | 23750 | 23700 | 315 |
| 403 | 20240105 | 120800 | 1956872650 | 23700 | 23750 | 23750 | 23650 | 429 |
| 404 | 20240105 | 120700 | 1946704250 | 23750 | 23650 | 23750 | 23650 | 95 |
| 405 | 20240105 | 120600 | 1944452550 | 23700 | 23750 | 23750 | 23700 | 340 |
| 406 | 20240105 | 120500 | 1936385650 | 23750 | 23700 | 23750 | 23650 | 177 |
| 407 | 20240105 | 120400 | 1932189850 | 23700 | 23700 | 23750 | 23650 | 119 |
| 408 | 20240105 | 120300 | 1929369800 | 23700 | 23750 | 23750 | 23650 | 287 |
| 409 | 20240105 | 120200 | 1922566700 | 23750 | 23650 | 23750 | 23650 | 206 |
| 410 | 20240105 | 120100 | 1917682700 | 23750 | 23750 | 23750 | 23700 | 549 |
| 411 | 20240105 | 120000 | 1904669650 | 23750 | 23750 | 23750 | 23700 | 280 |
| 412 | 20240105 | 115900 | 1898029500 | 23700 | 23700 | 23750 | 23650 | 133 |
| 413 | 20240105 | 115800 | 1894874900 | 23700 | 23700 | 23750 | 23650 | 170 |
| 414 | 20240105 | 115700 | 1890844400 | 23750 | 23750 | 23750 | 23700 | 279 |
| 415 | 20240105 | 115600 | 1884222800 | 23750 | 23700 | 23750 | 23700 | 182 |
| 416 | 20240105 | 115500 | 1879908050 | 23750 | 23750 | 23750 | 23700 | 273 |
| 417 | 20240105 | 115400 | 1873432500 | 23750 | 23750 | 23750 | 23700 | 304 |
| 418 | 20240105 | 115300 | 1866219000 | 23700 | 23700 | 23750 | 23700 | 51 |
| 419 | 20240105 | 115200 | 1865009150 | 23750 | 23750 | 23750 | 23700 | 268 |
| 420 | 20240105 | 115100 | 1858653700 | 23700 | 23750 | 23750 | 23700 | 487 |
| 421 | 20240105 | 115000 | 1847088100 | 23750 | 23750 | 23750 | 23700 | 224 |
| 422 | 20240105 | 114900 | 1841775750 | 23750 | 23700 | 23750 | 23700 | 153 |
| 423 | 20240105 | 114800 | 1838146100 | 23750 | 23700 | 23750 | 23700 | 315 |
| 424 | 20240105 | 114700 | 1830671150 | 23750 | 23750 | 23750 | 23700 | 152 |
| 425 | 20240105 | 114600 | 1827064250 | 23700 | 23750 | 23750 | 23700 | 219 |
| 426 | 20240105 | 114500 | 1821870600 | 23750 | 23700 | 23750 | 23650 | 91 |
| 427 | 20240105 | 114400 | 1819714300 | 23700 | 23700 | 23750 | 23650 | 441 |
| 428 | 20240105 | 114300 | 1809256700 | 23750 | 23750 | 23750 | 23700 | 118 |
| 429 | 20240105 | 114200 | 1806458900 | 23700 | 23750 | 23750 | 23700 | 341 |
| 430 | 20240105 | 114100 | 1798371800 | 23750 | 23750 | 23750 | 23700 | 225 |
| 431 | 20240105 | 114000 | 1793035850 | 23750 | 23750 | 23750 | 23700 | 198 |
| 432 | 20240105 | 113900 | 1788338600 | 23700 | 23750 | 23750 | 23700 | 204 |
| 433 | 20240105 | 113800 | 1783495650 | 23750 | 23700 | 23750 | 23700 | 363 |
| 434 | 20240105 | 113700 | 1774887700 | 23750 | 23750 | 23750 | 23700 | 112 |
| 435 | 20240105 | 113600 | 1772230250 | 23750 | 23750 | 23750 | 23700 | 313 |
| 436 | 20240105 | 113500 | 1764804000 | 23750 | 23700 | 23750 | 23700 | 113 |
| 437 | 20240105 | 113400 | 1762122750 | 23750 | 23750 | 23750 | 23700 | 363 |
| 438 | 20240105 | 113300 | 1753517100 | 23700 | 23750 | 23750 | 23700 | 285 |
| 439 | 20240105 | 113200 | 1746752250 | 23750 | 23750 | 23750 | 23700 | 176 |
| 440 | 20240105 | 113100 | 1742578800 | 23750 | 23700 | 23750 | 23700 | 77 |
| 441 | 20240105 | 113000 | 1740751150 | 23750 | 23750 | 23750 | 23700 | 437 |
| 442 | 20240105 | 112900 | 1730382100 | 23700 | 23750 | 23750 | 23700 | 99 |
| 443 | 20240105 | 112800 | 1728031950 | 23700 | 23750 | 23750 | 23700 | 257 |
| 444 | 20240105 | 112700 | 1721935300 | 23700 | 23750 | 23750 | 23700 | 356 |
| 445 | 20240105 | 112600 | 1713482600 | 23750 | 23750 | 23750 | 23700 | 206 |
| 446 | 20240105 | 112500 | 1708596650 | 23750 | 23750 | 23750 | 23700 | 245 |
| 447 | 20240105 | 112400 | 1702782800 | 23750 | 23750 | 23750 | 23700 | 381 |
| 448 | 20240105 | 112300 | 1693741450 | 23750 | 23750 | 23750 | 23700 | 154 |
| 449 | 20240105 | 112200 | 1690084700 | 23750 | 23700 | 23750 | 23700 | 449 |
| 450 | 20240105 | 112100 | 1679434900 | 23750 | 23750 | 23750 | 23700 | 181 |
| 451 | 20240105 | 112000 | 1675137450 | 23700 | 23750 | 23750 | 23700 | 242 |
| 452 | 20240105 | 111900 | 1669398500 | 23750 | 23750 | 23750 | 23700 | 150 |
| 453 | 20240105 | 111800 | 1665840350 | 23700 | 23700 | 23750 | 23650 | 329 |
| 454 | 20240105 | 111700 | 1658044450 | 23700 | 23700 | 23700 | 23650 | 405 |
| 455 | 20240105 | 111600 | 1648450000 | 23700 | 23700 | 23750 | 23650 | 1403 |
| 456 | 20240105 | 111500 | 1615198100 | 23750 | 23750 | 23750 | 23700 | 114 |
| 457 | 20240105 | 111400 | 1612494450 | 23750 | 23700 | 23750 | 23650 | 820 |
| 458 | 20240105 | 111300 | 1593057200 | 23650 | 23700 | 23700 | 23650 | 203 |
| 459 | 20240105 | 111200 | 1588250800 | 23700 | 23700 | 23700 | 23650 | 169 |
| 460 | 20240105 | 111100 | 1584247550 | 23650 | 23700 | 23700 | 23650 | 447 |
| 461 | 20240105 | 111000 | 1573661000 | 23650 | 23700 | 23700 | 23650 | 226 |
| 462 | 20240105 | 110900 | 1568305100 | 23650 | 23750 | 23750 | 23650 | 298 |
| 463 | 20240105 | 110800 | 1561249550 | 23750 | 23750 | 23750 | 23650 | 370 |
| 464 | 20240105 | 110700 | 1552479250 | 23700 | 23750 | 23750 | 23700 | 490 |
| 465 | 20240105 | 110600 | 1540862050 | 23750 | 23750 | 23750 | 23650 | 1086 |
| 466 | 20240105 | 110500 | 1515117350 | 23700 | 23700 | 23750 | 23700 | 447 |
| 467 | 20240105 | 110400 | 1504516800 | 23750 | 23700 | 23750 | 23700 | 690 |
| 468 | 20240105 | 110300 | 1488162050 | 23700 | 23700 | 23750 | 23700 | 284 |
| 469 | 20240105 | 110200 | 1481425100 | 23750 | 23750 | 23750 | 23700 | 1423 |
| 470 | 20240105 | 110100 | 1447694000 | 23750 | 23750 | 23800 | 23700 | 2864 |
| 471 | 20240105 | 110000 | 1379736650 | 23750 | 23650 | 23800 | 23650 | 8015 |
| 472 | 20240105 | 105900 | 1189603850 | 23650 | 23700 | 23700 | 23650 | 391 |
| 473 | 20240105 | 105800 | 1180345550 | 23700 | 23700 | 23700 | 23650 | 230 |
| 474 | 20240105 | 105700 | 1174899150 | 23700 | 23650 | 23700 | 23650 | 261 |
| 475 | 20240105 | 105600 | 1168722100 | 23700 | 23650 | 23700 | 23650 | 180 |
| 476 | 20240105 | 105500 | 1164459550 | 23700 | 23700 | 23700 | 23650 | 219 |
| 477 | 20240105 | 105400 | 1159275550 | 23700 | 23700 | 23700 | 23650 | 60 |
| 478 | 20240105 | 105300 | 1157854050 | 23700 | 23700 | 23700 | 23650 | 377 |
| 479 | 20240105 | 105200 | 1148934600 | 23700 | 23650 | 23700 | 23650 | 211 |
| 480 | 20240105 | 105100 | 1143939850 | 23650 | 23700 | 23700 | 23650 | 119 |
| 481 | 20240105 | 105000 | 1141124200 | 23650 | 23650 | 23700 | 23650 | 236 |
| 482 | 20240105 | 104900 | 1135534450 | 23700 | 23700 | 23700 | 23600 | 307 |
| 483 | 20240105 | 104800 | 1128272150 | 23650 | 23700 | 23700 | 23650 | 323 |
| 484 | 20240105 | 104700 | 1120632250 | 23700 | 23650 | 23700 | 23650 | 327 |
| 485 | 20240105 | 104600 | 1112897700 | 23650 | 23700 | 23700 | 23650 | 175 |
| 486 | 20240105 | 104500 | 1108757850 | 23700 | 23650 | 23700 | 23650 | 136 |
| 487 | 20240105 | 104400 | 1105538900 | 23650 | 23650 | 23700 | 23650 | 73 |
| 488 | 20240105 | 104300 | 1103811650 | 23700 | 23650 | 23700 | 23650 | 907 |
| 489 | 20240105 | 104200 | 1082345450 | 23650 | 23650 | 23700 | 23650 | 22 |
| 490 | 20240105 | 104100 | 1081824750 | 23650 | 23650 | 23700 | 23650 | 176 |
| 491 | 20240105 | 104000 | 1077661000 | 23650 | 23650 | 23650 | 23650 | 165 |
| 492 | 20240105 | 103900 | 1073758750 | 23650 | 23650 | 23700 | 23650 | 264 |
| 493 | 20240105 | 103800 | 1067514400 | 23700 | 23650 | 23700 | 23650 | 49 |
| 494 | 20240105 | 103700 | 1066353400 | 23700 | 23700 | 23700 | 23650 | 854 |
| 495 | 20240105 | 103600 | 1046153450 | 23700 | 23700 | 23700 | 23650 | 138 |
| 496 | 20240105 | 103500 | 1042887550 | 23700 | 23650 | 23700 | 23650 | 348 |
| 497 | 20240105 | 103400 | 1034657300 | 23650 | 23650 | 23700 | 23650 | 100 |
| 498 | 20240105 | 103300 | 1032290000 | 23650 | 23650 | 23700 | 23650 | 323 |
| 499 | 20240105 | 103200 | 1024647900 | 23650 | 23700 | 23700 | 23650 | 297 |
| 500 | 20240105 | 103100 | 1017616650 | 23650 | 23700 | 23700 | 23650 | 431 |
| 501 | 20240105 | 103000 | 1007418650 | 23700 | 23700 | 23700 | 23600 | 181 |
| 502 | 20240105 | 102900 | 1003132300 | 23700 | 23650 | 23700 | 23600 | 200 |
| 503 | 20240105 | 102800 | 998402000 | 23650 | 23650 | 23650 | 23650 | 119 |
| 504 | 20240105 | 102700 | 995587650 | 23650 | 23650 | 23700 | 23600 | 352 |
| 505 | 20240105 | 102600 | 987261800 | 23650 | 23650 | 23650 | 23650 | 639 |
| 506 | 20240105 | 102500 | 972149450 | 23650 | 23650 | 23700 | 23650 | 914 |
| 507 | 20240105 | 102400 | 950529750 | 23650 | 23700 | 23700 | 23650 | 186 |
| 508 | 20240105 | 102300 | 946122550 | 23650 | 23650 | 23700 | 23650 | 162 |
| 509 | 20240105 | 102200 | 942288350 | 23700 | 23700 | 23700 | 23650 | 159 |
| 510 | 20240105 | 102100 | 938522800 | 23700 | 23650 | 23700 | 23650 | 262 |
| 511 | 20240105 | 102000 | 932318450 | 23700 | 23700 | 23700 | 23650 | 260 |
| 512 | 20240105 | 101900 | 926165100 | 23700 | 23650 | 23700 | 23650 | 229 |
| 513 | 20240105 | 101800 | 920743350 | 23650 | 23650 | 23700 | 23650 | 292 |
| 514 | 20240105 | 101700 | 913832050 | 23650 | 23700 | 23700 | 23650 | 1305 |
| 515 | 20240105 | 101600 | 882906400 | 23650 | 23650 | 23700 | 23650 | 290 |
| 516 | 20240105 | 101500 | 876043400 | 23650 | 23650 | 23700 | 23650 | 5421 |
| 517 | 20240105 | 101400 | 747808450 | 23600 | 23650 | 23650 | 23600 | 197 |
| 518 | 20240105 | 101300 | 743156450 | 23650 | 23600 | 23650 | 23600 | 108 |
| 519 | 20240105 | 101200 | 740602550 | 23600 | 23600 | 23650 | 23600 | 242 |
| 520 | 20240105 | 101100 | 734886850 | 23650 | 23600 | 23650 | 23600 | 147 |
| 521 | 20240105 | 101000 | 731410400 | 23650 | 23650 | 23650 | 23600 | 231 |
| 522 | 20240105 | 100900 | 725954750 | 23650 | 23650 | 23650 | 23600 | 253 |
| 523 | 20240105 | 100800 | 719977300 | 23650 | 23650 | 23650 | 23600 | 619 |
| 524 | 20240105 | 100700 | 705363800 | 23650 | 23650 | 23650 | 23650 | 112 |
| 525 | 20240105 | 100600 | 702715000 | 23650 | 23650 | 23650 | 23600 | 345 |
| 526 | 20240105 | 100500 | 694563200 | 23600 | 23650 | 23650 | 23600 | 221 |
| 527 | 20240105 | 100400 | 689341300 | 23650 | 23600 | 23650 | 23600 | 325 |
| 528 | 20240105 | 100300 | 681668650 | 23650 | 23650 | 23650 | 23600 | 388 |
| 529 | 20240105 | 100200 | 672509450 | 23600 | 23650 | 23650 | 23600 | 588 |
| 530 | 20240105 | 100100 | 658628400 | 23650 | 23600 | 23650 | 23550 | 5574 |
| 531 | 20240105 | 100000 | 527051900 | 23600 | 23600 | 23600 | 23550 | 958 |
| 532 | 20240105 | 095900 | 504484750 | 23600 | 23600 | 23600 | 23550 | 678 |
| 533 | 20240105 | 095800 | 488510200 | 23600 | 23600 | 23600 | 23550 | 346 |
| 534 | 20240105 | 095700 | 480355200 | 23600 | 23600 | 23600 | 23550 | 436 |
| 535 | 20240105 | 095600 | 470075950 | 23600 | 23550 | 23600 | 23550 | 259 |
| 536 | 20240105 | 095500 | 463969450 | 23550 | 23600 | 23600 | 23550 | 161 |
| 537 | 20240105 | 095400 | 460174300 | 23550 | 23500 | 23600 | 23500 | 860 |
| 538 | 20240105 | 095300 | 439919250 | 23500 | 23550 | 23550 | 23500 | 114 |
| 539 | 20240105 | 095200 | 437240100 | 23550 | 23550 | 23550 | 23500 | 450 |
| 540 | 20240105 | 095100 | 426643550 | 23500 | 23500 | 23500 | 23500 | 6 |
| 541 | 20240105 | 095000 | 426502550 | 23550 | 23550 | 23550 | 23550 | 240 |
| 542 | 20240105 | 094900 | 420850550 | 23550 | 23600 | 23600 | 23550 | 1318 |
| 543 | 20240105 | 094800 | 389802900 | 23550 | 23500 | 23550 | 23500 | 3015 |
| 544 | 20240105 | 094700 | 318800000 | 23550 | 23550 | 23550 | 23500 | 238 |
| 545 | 20240105 | 094600 | 313203900 | 23550 | 23500 | 23550 | 23500 | 67 |
| 546 | 20240105 | 094500 | 311627200 | 23550 | 23500 | 23550 | 23500 | 44 |
| 547 | 20240105 | 094400 | 310593000 | 23500 | 23500 | 23500 | 23500 | 1 |
| 548 | 20240105 | 094300 | 310569500 | 23550 | 23500 | 23550 | 23500 | 246 |
| 549 | 20240105 | 094200 | 304787200 | 23500 | 23450 | 23500 | 23450 | 79 |
| 550 | 20240105 | 094100 | 302933950 | 23500 | 23500 | 23500 | 23450 | 78 |
| 551 | 20240105 | 094000 | 301101250 | 23500 | 23450 | 23500 | 23450 | 43 |
| 552 | 20240105 | 093900 | 300091800 | 23500 | 23500 | 23550 | 23450 | 737 |
| 553 | 20240105 | 093800 | 282800800 | 23450 | 23500 | 23500 | 23450 | 120 |
| 554 | 20240105 | 093700 | 279980850 | 23500 | 23550 | 23550 | 23450 | 25 |
| 555 | 20240105 | 093600 | 279394250 | 23550 | 23550 | 23550 | 23450 | 159 |
| 556 | 20240105 | 093500 | 275659950 | 23550 | 23500 | 23550 | 23500 | 87 |
| 557 | 20240105 | 093400 | 273614400 | 23550 | 23500 | 23550 | 23450 | 147 |
| 558 | 20240105 | 093300 | 270161600 | 23450 | 23450 | 23550 | 23450 | 2012 |
| 559 | 20240105 | 093200 | 222873250 | 23450 | 23500 | 23500 | 23450 | 60 |
| 560 | 20240105 | 093100 | 221463300 | 23450 | 23500 | 23500 | 23450 | 64 |
| 561 | 20240105 | 093000 | 219962400 | 23500 | 23450 | 23500 | 23400 | 87 |
| 562 | 20240105 | 092900 | 217923100 | 23500 | 23450 | 23500 | 23450 | 6 |
| 563 | 20240105 | 092800 | 217782350 | 23450 | 23500 | 23500 | 23450 | 320 |
| 564 | 20240105 | 092700 | 210277050 | 23450 | 23450 | 23450 | 23400 | 21 |
| 565 | 20240105 | 092600 | 209785550 | 23450 | 23500 | 23500 | 23450 | 7 |
| 566 | 20240105 | 092500 | 209621300 | 23450 | 23450 | 23450 | 23450 | 68 |
| 567 | 20240105 | 092400 | 208026700 | 23500 | 23450 | 23500 | 23450 | 47 |
| 568 | 20240105 | 092300 | 206923900 | 23500 | 23450 | 23500 | 23450 | 5 |
| 569 | 20240105 | 092200 | 206806600 | 23450 | 23400 | 23450 | 23400 | 75 |
| 570 | 20240105 | 092100 | 205048100 | 23500 | 23500 | 23500 | 23450 | 316 |
| 571 | 20240105 | 092000 | 197634850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 572 | 20240105 | 091900 | 197634850 | 23500 | 23500 | 23500 | 23450 | 255 |
| 573 | 20240105 | 091800 | 191642650 | 23500 | 23500 | 23500 | 23450 | 592 |
| 574 | 20240105 | 091700 | 177746850 | 23450 | 23450 | 23500 | 23450 | 59 |
| 575 | 20240105 | 091600 | 176361500 | 23500 | 23500 | 23500 | 23500 | 1039 |
| 576 | 20240105 | 091500 | 151945000 | 23450 | 23300 | 23450 | 23300 | 1824 |
| 577 | 20240105 | 091400 | 109297350 | 23300 | 23350 | 23400 | 23300 | 127 |
| 578 | 20240105 | 091300 | 106334100 | 23400 | 23350 | 23400 | 23350 | 925 |
| 579 | 20240105 | 091200 | 84734700 | 23350 | 23400 | 23400 | 23350 | 8 |
| 580 | 20240105 | 091100 | 84547850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 581 | 20240105 | 091000 | 84547850 | 23350 | 23400 | 23400 | 23350 | 129 |
| 582 | 20240105 | 090900 | 81535650 | 23350 | 23350 | 23400 | 23350 | 566 |
| 583 | 20240105 | 090800 | 68313200 | 23400 | 23450 | 23450 | 23350 | 149 |
| 584 | 20240105 | 090700 | 64832950 | 23350 | 23450 | 23450 | 23350 | 143 |
| 585 | 20240105 | 090600 | 61492300 | 23400 | 23400 | 23400 | 23400 | 10 |
| 586 | 20240105 | 090500 | 61258300 | 23350 | 23300 | 23350 | 23300 | 417 |
| 587 | 20240105 | 090400 | 51521600 | 23350 | 23400 | 23400 | 23350 | 345 |
| 588 | 20240105 | 090300 | 43465650 | 23350 | 23400 | 23400 | 23350 | 77 |
| 589 | 20240105 | 090200 | 41666400 | 23400 | 23400 | 23400 | 23350 | 165 |
| 590 | 20240105 | 090100 | 37805450 | 23400 | 23400 | 23400 | 23350 | 1172 |
| 591 | 20240105 | 090000 | 10436500 | 23400 | 23400 | 23500 | 23400 | 446 |