34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 193000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 3 | 20240110 | 192900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240110 | 192800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240110 | 192700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240110 | 192600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240110 | 192500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240110 | 192400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240110 | 192300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240110 | 192200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240110 | 192100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240110 | 192000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240110 | 191900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240110 | 191800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240110 | 191700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240110 | 191600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240110 | 191500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240110 | 191400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240110 | 191300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240110 | 191200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240110 | 191100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240110 | 191000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240110 | 190900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240110 | 190800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240110 | 190700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240110 | 190600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240110 | 190500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240110 | 190400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240110 | 190300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240110 | 190200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240110 | 190100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240110 | 190000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 33 | 20240110 | 185900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240110 | 185800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240110 | 185700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240110 | 185600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240110 | 185500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240110 | 185400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240110 | 185300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240110 | 185200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240110 | 185100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240110 | 185000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240110 | 184900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240110 | 184800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240110 | 184700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240110 | 184600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240110 | 184500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240110 | 184400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240110 | 184300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240110 | 184200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240110 | 184100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240110 | 184000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240110 | 183900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240110 | 183800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240110 | 183700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240110 | 183600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240110 | 183500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240110 | 183400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240110 | 183300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240110 | 183200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240110 | 183100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240110 | 183000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 63 | 20240110 | 182900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240110 | 182800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240110 | 182700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240110 | 182600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240110 | 182500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240110 | 182400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240110 | 182300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240110 | 182200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240110 | 182100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240110 | 182000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240110 | 181900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240110 | 181800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240110 | 181700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240110 | 181600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240110 | 181500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240110 | 181400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240110 | 181300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240110 | 181200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240110 | 181100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240110 | 181000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240110 | 180900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240110 | 180800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240110 | 180700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240110 | 180600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240110 | 180500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240110 | 180400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240110 | 180300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240110 | 180200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240110 | 180100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240110 | 180000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 93 | 20240110 | 175900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240110 | 175800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240110 | 175700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240110 | 175600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240110 | 175500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240110 | 175400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240110 | 175300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240110 | 175200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240110 | 175100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240110 | 175000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240110 | 174900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240110 | 174800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240110 | 174700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240110 | 174600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240110 | 174500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240110 | 174400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240110 | 174300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240110 | 174200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240110 | 174100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240110 | 174000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240110 | 173900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240110 | 173800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240110 | 173700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240110 | 173600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240110 | 173500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240110 | 173400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240110 | 173300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240110 | 173200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240110 | 173100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240110 | 173000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 123 | 20240110 | 172900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240110 | 172800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240110 | 172700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240110 | 172600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240110 | 172500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240110 | 172400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240110 | 172300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240110 | 172200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240110 | 172100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240110 | 172000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240110 | 171900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240110 | 171800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240110 | 171700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240110 | 171600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240110 | 171500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240110 | 171400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240110 | 171300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240110 | 171200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240110 | 171100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240110 | 171000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240110 | 170900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240110 | 170800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240110 | 170700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240110 | 170600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240110 | 170500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240110 | 170400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240110 | 170300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240110 | 170200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240110 | 170100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240110 | 170000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 153 | 20240110 | 165900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240110 | 165800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240110 | 165700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240110 | 165600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240110 | 165500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240110 | 165400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240110 | 165300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240110 | 165200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240110 | 165100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240110 | 165000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240110 | 164900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240110 | 164800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240110 | 164700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240110 | 164600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240110 | 164500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240110 | 164400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240110 | 164300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240110 | 164200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240110 | 164100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240110 | 164000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240110 | 163900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240110 | 163800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240110 | 163700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240110 | 163600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240110 | 163500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240110 | 163400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240110 | 163300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240110 | 163200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240110 | 163100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240110 | 163000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 183 | 20240110 | 162900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240110 | 162800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240110 | 162700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240110 | 162600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240110 | 162500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240110 | 162400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240110 | 162300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240110 | 162200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240110 | 162100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240110 | 162000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240110 | 161900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240110 | 161800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240110 | 161700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240110 | 161600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240110 | 161500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240110 | 161400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240110 | 161300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240110 | 161200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240110 | 161100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240110 | 161000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240110 | 160900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240110 | 160800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240110 | 160700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240110 | 160600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240110 | 160500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240110 | 160400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240110 | 160300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240110 | 160200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240110 | 160100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240110 | 160000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 2828 |
| 213 | 20240110 | 155900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240110 | 155800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240110 | 155700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240110 | 155600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240110 | 155500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240110 | 155400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240110 | 155300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240110 | 155200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240110 | 155100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240110 | 155000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240110 | 154900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240110 | 154800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240110 | 154700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240110 | 154600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240110 | 154500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240110 | 154400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240110 | 154300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240110 | 154200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240110 | 154100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20240110 | 154000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240110 | 153900 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240110 | 153800 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240110 | 153700 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240110 | 153600 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240110 | 153500 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240110 | 153400 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240110 | 153300 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240110 | 153200 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240110 | 153100 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240110 | 153000 | 11337197800 | 23500 | 23500 | 23500 | 23500 | 5656 |
| 243 | 20240110 | 152900 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20240110 | 152800 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20240110 | 152700 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20240110 | 152600 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20240110 | 152500 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20240110 | 152400 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20240110 | 152300 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20240110 | 152200 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20240110 | 152100 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20240110 | 152000 | 11270739800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20240110 | 151900 | 11270739800 | 23450 | 23400 | 23450 | 23400 | 2997 |
| 254 | 20240110 | 151800 | 11200483950 | 23400 | 23400 | 23450 | 23350 | 2625 |
| 255 | 20240110 | 151700 | 11139092400 | 23400 | 23400 | 23450 | 23350 | 1565 |
| 256 | 20240110 | 151600 | 11102456750 | 23400 | 23450 | 23450 | 23400 | 830 |
| 257 | 20240110 | 151500 | 11083033800 | 23450 | 23450 | 23450 | 23350 | 3045 |
| 258 | 20240110 | 151400 | 11011719750 | 23450 | 23450 | 23500 | 23450 | 1604 |
| 259 | 20240110 | 151300 | 10974101250 | 23450 | 23450 | 23450 | 23400 | 3599 |
| 260 | 20240110 | 151200 | 10889793500 | 23450 | 23450 | 23450 | 23450 | 1836 |
| 261 | 20240110 | 151100 | 10846739300 | 23450 | 23450 | 23450 | 23450 | 332 |
| 262 | 20240110 | 151000 | 10838953900 | 23450 | 23450 | 23450 | 23400 | 2932 |
| 263 | 20240110 | 150900 | 10770276400 | 23450 | 23450 | 23500 | 23450 | 755 |
| 264 | 20240110 | 150800 | 10752569250 | 23450 | 23500 | 23500 | 23450 | 836 |
| 265 | 20240110 | 150700 | 10732957650 | 23450 | 23450 | 23500 | 23400 | 1563 |
| 266 | 20240110 | 150600 | 10696311350 | 23450 | 23450 | 23450 | 23400 | 79 |
| 267 | 20240110 | 150500 | 10694458950 | 23400 | 23400 | 23450 | 23400 | 2081 |
| 268 | 20240110 | 150400 | 10645763400 | 23400 | 23400 | 23400 | 23400 | 230 |
| 269 | 20240110 | 150300 | 10640381400 | 23400 | 23350 | 23400 | 23350 | 384 |
| 270 | 20240110 | 150200 | 10631408700 | 23350 | 23400 | 23400 | 23350 | 324 |
| 271 | 20240110 | 150100 | 10623842950 | 23350 | 23350 | 23400 | 23350 | 1897 |
| 272 | 20240110 | 150000 | 10579546750 | 23400 | 23400 | 23400 | 23350 | 464 |
| 273 | 20240110 | 145900 | 10568693450 | 23400 | 23400 | 23400 | 23350 | 410 |
| 274 | 20240110 | 145800 | 10559100400 | 23400 | 23400 | 23400 | 23400 | 1364 |
| 275 | 20240110 | 145700 | 10527182800 | 23400 | 23400 | 23400 | 23350 | 967 |
| 276 | 20240110 | 145600 | 10504574000 | 23400 | 23350 | 23400 | 23350 | 2840 |
| 277 | 20240110 | 145500 | 10438259000 | 23350 | 23350 | 23400 | 23300 | 883 |
| 278 | 20240110 | 145400 | 10417645600 | 23350 | 23300 | 23350 | 23300 | 1224 |
| 279 | 20240110 | 145300 | 10389101450 | 23300 | 23400 | 23400 | 23300 | 2832 |
| 280 | 20240110 | 145200 | 10322973850 | 23400 | 23350 | 23400 | 23350 | 2225 |
| 281 | 20240110 | 145100 | 10271015850 | 23400 | 23350 | 23400 | 23350 | 716 |
| 282 | 20240110 | 145000 | 10254287050 | 23350 | 23400 | 23400 | 23350 | 160 |
| 283 | 20240110 | 144900 | 10250545950 | 23400 | 23350 | 23400 | 23300 | 872 |
| 284 | 20240110 | 144800 | 10230189850 | 23350 | 23350 | 23400 | 23300 | 513 |
| 285 | 20240110 | 144700 | 10218208150 | 23300 | 23350 | 23350 | 23300 | 625 |
| 286 | 20240110 | 144600 | 10203618800 | 23350 | 23350 | 23350 | 23300 | 1350 |
| 287 | 20240110 | 144500 | 10172116100 | 23350 | 23350 | 23350 | 23300 | 881 |
| 288 | 20240110 | 144400 | 10151544800 | 23350 | 23350 | 23350 | 23350 | 216 |
| 289 | 20240110 | 144300 | 10146501200 | 23350 | 23300 | 23350 | 23300 | 232 |
| 290 | 20240110 | 144200 | 10141091300 | 23350 | 23350 | 23350 | 23300 | 1399 |
| 291 | 20240110 | 144100 | 10108476500 | 23350 | 23350 | 23350 | 23300 | 2148 |
| 292 | 20240110 | 144000 | 10058428000 | 23350 | 23300 | 23350 | 23300 | 184 |
| 293 | 20240110 | 143900 | 10054138300 | 23300 | 23300 | 23300 | 23300 | 215 |
| 294 | 20240110 | 143800 | 10049128800 | 23300 | 23250 | 23300 | 23250 | 672 |
| 295 | 20240110 | 143700 | 10033476400 | 23300 | 23350 | 23350 | 23300 | 485 |
| 296 | 20240110 | 143600 | 10022173700 | 23350 | 23350 | 23350 | 23300 | 5899 |
| 297 | 20240110 | 143500 | 9884707050 | 23350 | 23350 | 23350 | 23350 | 1743 |
| 298 | 20240110 | 143400 | 9844008000 | 23350 | 23400 | 23400 | 23350 | 1479 |
| 299 | 20240110 | 143300 | 9809453900 | 23400 | 23400 | 23400 | 23350 | 1265 |
| 300 | 20240110 | 143200 | 9779879800 | 23400 | 23350 | 23400 | 23350 | 2216 |
| 301 | 20240110 | 143100 | 9728097400 | 23350 | 23350 | 23350 | 23300 | 419 |
| 302 | 20240110 | 143000 | 9718321750 | 23300 | 23300 | 23350 | 23300 | 699 |
| 303 | 20240110 | 142900 | 9702034350 | 23350 | 23350 | 23350 | 23300 | 4871 |
| 304 | 20240110 | 142800 | 9588538900 | 23350 | 23350 | 23350 | 23300 | 1870 |
| 305 | 20240110 | 142700 | 9544961400 | 23350 | 23300 | 23350 | 23250 | 6150 |
| 306 | 20240110 | 142600 | 9401966750 | 23300 | 23300 | 23350 | 23300 | 829 |
| 307 | 20240110 | 142500 | 9382646850 | 23250 | 23350 | 23400 | 23250 | 4569 |
| 308 | 20240110 | 142400 | 9276316550 | 23350 | 23350 | 23350 | 23350 | 1085 |
| 309 | 20240110 | 142300 | 9250981800 | 23350 | 23350 | 23350 | 23300 | 3343 |
| 310 | 20240110 | 142200 | 9172937000 | 23350 | 23250 | 23350 | 23250 | 5508 |
| 311 | 20240110 | 142100 | 9044740400 | 23250 | 23250 | 23300 | 23250 | 2647 |
| 312 | 20240110 | 142000 | 8983197600 | 23250 | 23300 | 23300 | 23250 | 2373 |
| 313 | 20240110 | 141900 | 8928011000 | 23250 | 23250 | 23300 | 23250 | 4246 |
| 314 | 20240110 | 141800 | 8829288550 | 23250 | 23250 | 23350 | 23250 | 6043 |
| 315 | 20240110 | 141700 | 8688695900 | 23300 | 23500 | 23500 | 23250 | 20590 |
| 316 | 20240110 | 141600 | 8207725200 | 23500 | 23550 | 23550 | 23450 | 10150 |
| 317 | 20240110 | 141500 | 7969351750 | 23500 | 23550 | 23550 | 23500 | 1356 |
| 318 | 20240110 | 141400 | 7937483850 | 23550 | 23550 | 23550 | 23500 | 569 |
| 319 | 20240110 | 141300 | 7924084400 | 23550 | 23550 | 23550 | 23500 | 632 |
| 320 | 20240110 | 141200 | 7909210800 | 23500 | 23550 | 23600 | 23500 | 2553 |
| 321 | 20240110 | 141100 | 7849202900 | 23550 | 23550 | 23550 | 23500 | 388 |
| 322 | 20240110 | 141000 | 7840068000 | 23550 | 23550 | 23550 | 23550 | 331 |
| 323 | 20240110 | 140900 | 7832272950 | 23550 | 23550 | 23600 | 23550 | 971 |
| 324 | 20240110 | 140800 | 7809405750 | 23600 | 23600 | 23600 | 23550 | 109 |
| 325 | 20240110 | 140700 | 7806834350 | 23550 | 23600 | 23600 | 23550 | 16 |
| 326 | 20240110 | 140600 | 7806457350 | 23550 | 23550 | 23550 | 23500 | 904 |
| 327 | 20240110 | 140500 | 7785195800 | 23550 | 23550 | 23600 | 23550 | 488 |
| 328 | 20240110 | 140400 | 7773703300 | 23550 | 23550 | 23550 | 23500 | 709 |
| 329 | 20240110 | 140300 | 7757006650 | 23550 | 23600 | 23600 | 23550 | 1071 |
| 330 | 20240110 | 140200 | 7731784150 | 23600 | 23600 | 23600 | 23550 | 305 |
| 331 | 20240110 | 140100 | 7724586650 | 23600 | 23550 | 23600 | 23550 | 633 |
| 332 | 20240110 | 140000 | 7709648000 | 23600 | 23600 | 23650 | 23500 | 1294 |
| 333 | 20240110 | 135900 | 7679146450 | 23500 | 23600 | 23650 | 23500 | 5640 |
| 334 | 20240110 | 135800 | 7546283500 | 23550 | 23650 | 23650 | 23550 | 3403 |
| 335 | 20240110 | 135700 | 7466137600 | 23600 | 23650 | 23650 | 23600 | 355 |
| 336 | 20240110 | 135600 | 7457759550 | 23650 | 23600 | 23650 | 23600 | 2 |
| 337 | 20240110 | 135500 | 7457712300 | 23600 | 23600 | 23650 | 23600 | 243 |
| 338 | 20240110 | 135400 | 7451977300 | 23600 | 23550 | 23600 | 23550 | 1651 |
| 339 | 20240110 | 135300 | 7413014200 | 23550 | 23700 | 23700 | 23500 | 10230 |
| 340 | 20240110 | 135200 | 7171905750 | 23700 | 23750 | 23750 | 23700 | 3210 |
| 341 | 20240110 | 135100 | 7095828250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 342 | 20240110 | 135000 | 7095828250 | 23750 | 23700 | 23750 | 23700 | 12 |
| 343 | 20240110 | 134900 | 7095543800 | 23700 | 23700 | 23700 | 23650 | 2634 |
| 344 | 20240110 | 134800 | 7033118050 | 23650 | 23650 | 23700 | 23650 | 532 |
| 345 | 20240110 | 134700 | 7020535750 | 23650 | 23700 | 23700 | 23650 | 2611 |
| 346 | 20240110 | 134600 | 6958783700 | 23700 | 23700 | 23700 | 23700 | 53 |
| 347 | 20240110 | 134500 | 6957527600 | 23650 | 23650 | 23650 | 23650 | 63 |
| 348 | 20240110 | 134400 | 6956037650 | 23650 | 23650 | 23650 | 23650 | 257 |
| 349 | 20240110 | 134300 | 6949959600 | 23700 | 23700 | 23700 | 23700 | 20 |
| 350 | 20240110 | 134200 | 6949485600 | 23700 | 23650 | 23700 | 23650 | 29 |
| 351 | 20240110 | 134100 | 6948799200 | 23650 | 23650 | 23650 | 23650 | 224 |
| 352 | 20240110 | 134000 | 6943501600 | 23650 | 23650 | 23650 | 23600 | 21 |
| 353 | 20240110 | 133900 | 6943005000 | 23650 | 23650 | 23650 | 23650 | 58 |
| 354 | 20240110 | 133800 | 6941633300 | 23600 | 23650 | 23650 | 23600 | 323 |
| 355 | 20240110 | 133700 | 6934008350 | 23650 | 23650 | 23650 | 23650 | 217 |
| 356 | 20240110 | 133600 | 6928876300 | 23650 | 23650 | 23650 | 23650 | 74 |
| 357 | 20240110 | 133500 | 6927126200 | 23650 | 23650 | 23650 | 23650 | 8 |
| 358 | 20240110 | 133400 | 6926937000 | 23650 | 23600 | 23650 | 23600 | 354 |
| 359 | 20240110 | 133300 | 6918572900 | 23650 | 23650 | 23650 | 23600 | 446 |
| 360 | 20240110 | 133200 | 6908032000 | 23600 | 23650 | 23650 | 23600 | 185 |
| 361 | 20240110 | 133100 | 6903661550 | 23600 | 23650 | 23650 | 23600 | 59 |
| 362 | 20240110 | 133000 | 6902268450 | 23650 | 23650 | 23650 | 23650 | 16 |
| 363 | 20240110 | 132900 | 6901890050 | 23650 | 23700 | 23700 | 23650 | 244 |
| 364 | 20240110 | 132800 | 6896117300 | 23650 | 23700 | 23700 | 23650 | 206 |
| 365 | 20240110 | 132700 | 6891245350 | 23700 | 23650 | 23700 | 23650 | 238 |
| 366 | 20240110 | 132600 | 6885616550 | 23650 | 23600 | 23650 | 23600 | 423 |
| 367 | 20240110 | 132500 | 6875633650 | 23600 | 23600 | 23600 | 23600 | 175 |
| 368 | 20240110 | 132400 | 6871503650 | 23650 | 23550 | 23650 | 23550 | 441 |
| 369 | 20240110 | 132300 | 6861117750 | 23500 | 23700 | 23700 | 23500 | 50404 |
| 370 | 20240110 | 132200 | 5674616900 | 23700 | 23800 | 23800 | 23700 | 121 |
| 371 | 20240110 | 132100 | 5671742950 | 23800 | 23750 | 23800 | 23700 | 1823 |
| 372 | 20240110 | 132000 | 5628446600 | 23650 | 23700 | 23700 | 23650 | 246 |
| 373 | 20240110 | 131900 | 5622617750 | 23700 | 23700 | 23750 | 23700 | 2842 |
| 374 | 20240110 | 131800 | 5555262300 | 23650 | 23650 | 23650 | 23650 | 8 |
| 375 | 20240110 | 131700 | 5555073100 | 23650 | 23650 | 23650 | 23650 | 3073 |
| 376 | 20240110 | 131600 | 5482396650 | 23650 | 23650 | 23650 | 23600 | 195 |
| 377 | 20240110 | 131500 | 5477789900 | 23650 | 23650 | 23650 | 23650 | 194 |
| 378 | 20240110 | 131400 | 5473201800 | 23650 | 23650 | 23650 | 23650 | 147 |
| 379 | 20240110 | 131300 | 5469725250 | 23650 | 23650 | 23650 | 23600 | 500 |
| 380 | 20240110 | 131200 | 5457902750 | 23650 | 23600 | 23650 | 23600 | 230 |
| 381 | 20240110 | 131100 | 5452466250 | 23650 | 23600 | 23650 | 23600 | 558 |
| 382 | 20240110 | 131000 | 5439269600 | 23600 | 23650 | 23650 | 23600 | 20 |
| 383 | 20240110 | 130900 | 5438797100 | 23650 | 23650 | 23650 | 23650 | 181 |
| 384 | 20240110 | 130800 | 5434516450 | 23650 | 23650 | 23650 | 23650 | 24 |
| 385 | 20240110 | 130700 | 5433948850 | 23650 | 23650 | 23650 | 23650 | 46 |
| 386 | 20240110 | 130600 | 5432860950 | 23650 | 23600 | 23650 | 23600 | 653 |
| 387 | 20240110 | 130500 | 5417426450 | 23650 | 23650 | 23650 | 23650 | 16 |
| 388 | 20240110 | 130400 | 5417048050 | 23650 | 23600 | 23650 | 23600 | 390 |
| 389 | 20240110 | 130300 | 5407843800 | 23600 | 23600 | 23600 | 23600 | 270 |
| 390 | 20240110 | 130200 | 5401471800 | 23650 | 23650 | 23650 | 23650 | 273 |
| 391 | 20240110 | 130100 | 5395015350 | 23650 | 23650 | 23650 | 23600 | 302 |
| 392 | 20240110 | 130000 | 5387878050 | 23650 | 23650 | 23650 | 23650 | 196 |
| 393 | 20240110 | 125900 | 5383242650 | 23650 | 23650 | 23650 | 23650 | 41 |
| 394 | 20240110 | 125800 | 5382273000 | 23650 | 23650 | 23650 | 23650 | 168 |
| 395 | 20240110 | 125700 | 5378299800 | 23650 | 23650 | 23650 | 23600 | 214 |
| 396 | 20240110 | 125600 | 5373243750 | 23600 | 23600 | 23650 | 23600 | 18 |
| 397 | 20240110 | 125500 | 5372818700 | 23600 | 23600 | 23650 | 23600 | 1447 |
| 398 | 20240110 | 125400 | 5338651700 | 23650 | 23600 | 23650 | 23600 | 32 |
| 399 | 20240110 | 125300 | 5337895850 | 23650 | 23600 | 23650 | 23600 | 175 |
| 400 | 20240110 | 125200 | 5333760850 | 23600 | 23650 | 23650 | 23600 | 7 |
| 401 | 20240110 | 125100 | 5333595550 | 23650 | 23600 | 23650 | 23600 | 332 |
| 402 | 20240110 | 125000 | 5325745550 | 23650 | 23650 | 23650 | 23650 | 124 |
| 403 | 20240110 | 124900 | 5322812950 | 23650 | 23600 | 23650 | 23600 | 124 |
| 404 | 20240110 | 124800 | 5319885450 | 23600 | 23650 | 23650 | 23600 | 257 |
| 405 | 20240110 | 124700 | 5313816950 | 23650 | 23650 | 23650 | 23650 | 526 |
| 406 | 20240110 | 124600 | 5301377050 | 23650 | 23600 | 23650 | 23600 | 944 |
| 407 | 20240110 | 124500 | 5279090000 | 23650 | 23650 | 23650 | 23650 | 56 |
| 408 | 20240110 | 124400 | 5277765600 | 23600 | 23650 | 23650 | 23600 | 143 |
| 409 | 20240110 | 124300 | 5274385400 | 23650 | 23650 | 23650 | 23600 | 37 |
| 410 | 20240110 | 124200 | 5273511050 | 23650 | 23650 | 23650 | 23600 | 109 |
| 411 | 20240110 | 124100 | 5270933450 | 23650 | 23650 | 23650 | 23650 | 199 |
| 412 | 20240110 | 124000 | 5266227100 | 23650 | 23650 | 23650 | 23650 | 51 |
| 413 | 20240110 | 123900 | 5265020950 | 23650 | 23700 | 23700 | 23650 | 419 |
| 414 | 20240110 | 123800 | 5255110650 | 23650 | 23700 | 23700 | 23650 | 250 |
| 415 | 20240110 | 123700 | 5249196100 | 23650 | 23650 | 23650 | 23650 | 2416 |
| 416 | 20240110 | 123600 | 5192057700 | 23650 | 23650 | 23650 | 23650 | 77 |
| 417 | 20240110 | 123500 | 5190236650 | 23650 | 23650 | 23650 | 23650 | 156 |
| 418 | 20240110 | 123400 | 5186547250 | 23600 | 23650 | 23650 | 23600 | 174 |
| 419 | 20240110 | 123300 | 5182439700 | 23650 | 23650 | 23650 | 23650 | 125 |
| 420 | 20240110 | 123200 | 5179483450 | 23650 | 23650 | 23650 | 23650 | 117 |
| 421 | 20240110 | 123100 | 5176716400 | 23600 | 23650 | 23650 | 23600 | 207 |
| 422 | 20240110 | 123000 | 5171825900 | 23600 | 23600 | 23650 | 23600 | 1048 |
| 423 | 20240110 | 122900 | 5147083050 | 23600 | 23600 | 23600 | 23600 | 710 |
| 424 | 20240110 | 122800 | 5130327050 | 23600 | 23650 | 23650 | 23600 | 302 |
| 425 | 20240110 | 122700 | 5123196100 | 23650 | 23650 | 23650 | 23650 | 800 |
| 426 | 20240110 | 122600 | 5104276100 | 23650 | 23700 | 23700 | 23650 | 101 |
| 427 | 20240110 | 122500 | 5101882450 | 23650 | 23650 | 23650 | 23650 | 893 |
| 428 | 20240110 | 122400 | 5080763000 | 23650 | 23700 | 23700 | 23650 | 369 |
| 429 | 20240110 | 122300 | 5072035950 | 23700 | 23700 | 23700 | 23700 | 2 |
| 430 | 20240110 | 122200 | 5071988550 | 23700 | 23700 | 23700 | 23700 | 12 |
| 431 | 20240110 | 122100 | 5071704150 | 23650 | 23650 | 23650 | 23650 | 185 |
| 432 | 20240110 | 122000 | 5067328900 | 23700 | 23700 | 23700 | 23700 | 69 |
| 433 | 20240110 | 121900 | 5065693600 | 23700 | 23650 | 23700 | 23650 | 15 |
| 434 | 20240110 | 121800 | 5065338800 | 23650 | 23650 | 23650 | 23650 | 499 |
| 435 | 20240110 | 121700 | 5053537450 | 23650 | 23650 | 23650 | 23600 | 726 |
| 436 | 20240110 | 121600 | 5036370250 | 23650 | 23650 | 23650 | 23600 | 770 |
| 437 | 20240110 | 121500 | 5018161200 | 23600 | 23650 | 23650 | 23600 | 175 |
| 438 | 20240110 | 121400 | 5014024950 | 23650 | 23650 | 23650 | 23650 | 4 |
| 439 | 20240110 | 121300 | 5013930350 | 23650 | 23650 | 23650 | 23600 | 90 |
| 440 | 20240110 | 121200 | 5011803400 | 23650 | 23650 | 23650 | 23650 | 37 |
| 441 | 20240110 | 121100 | 5010928350 | 23650 | 23650 | 23650 | 23600 | 133 |
| 442 | 20240110 | 121000 | 5007789400 | 23600 | 23600 | 23650 | 23600 | 30 |
| 443 | 20240110 | 120900 | 5007080750 | 23650 | 23650 | 23650 | 23650 | 2409 |
| 444 | 20240110 | 120800 | 4950107900 | 23650 | 23650 | 23700 | 23650 | 531 |
| 445 | 20240110 | 120700 | 4937549650 | 23700 | 23700 | 23700 | 23650 | 80 |
| 446 | 20240110 | 120600 | 4935654400 | 23700 | 23650 | 23700 | 23650 | 716 |
| 447 | 20240110 | 120500 | 4918720400 | 23650 | 23650 | 23650 | 23650 | 100 |
| 448 | 20240110 | 120400 | 4916355400 | 23700 | 23650 | 23700 | 23650 | 317 |
| 449 | 20240110 | 120300 | 4908856550 | 23700 | 23700 | 23700 | 23700 | 1 |
| 450 | 20240110 | 120200 | 4908832850 | 23650 | 23700 | 23700 | 23650 | 432 |
| 451 | 20240110 | 120100 | 4898615750 | 23650 | 23700 | 23700 | 23650 | 409 |
| 452 | 20240110 | 120000 | 4888942450 | 23700 | 23700 | 23700 | 23700 | 10 |
| 453 | 20240110 | 115900 | 4888705450 | 23700 | 23700 | 23700 | 23700 | 52 |
| 454 | 20240110 | 115800 | 4887473050 | 23700 | 23650 | 23700 | 23650 | 174 |
| 455 | 20240110 | 115700 | 4883356250 | 23650 | 23700 | 23700 | 23650 | 252 |
| 456 | 20240110 | 115600 | 4877389900 | 23700 | 23700 | 23700 | 23700 | 498 |
| 457 | 20240110 | 115500 | 4865587300 | 23700 | 23700 | 23750 | 23700 | 316 |
| 458 | 20240110 | 115400 | 4858096550 | 23750 | 23750 | 23750 | 23750 | 26 |
| 459 | 20240110 | 115300 | 4857479050 | 23750 | 23750 | 23750 | 23700 | 321 |
| 460 | 20240110 | 115200 | 4849870300 | 23750 | 23750 | 23750 | 23750 | 98 |
| 461 | 20240110 | 115100 | 4847542800 | 23750 | 23700 | 23750 | 23700 | 382 |
| 462 | 20240110 | 115000 | 4838489350 | 23700 | 23750 | 23750 | 23700 | 131 |
| 463 | 20240110 | 114900 | 4835381000 | 23750 | 23750 | 23750 | 23750 | 190 |
| 464 | 20240110 | 114800 | 4830868500 | 23750 | 23750 | 23750 | 23700 | 180 |
| 465 | 20240110 | 114700 | 4826595000 | 23750 | 23700 | 23750 | 23700 | 901 |
| 466 | 20240110 | 114600 | 4805241250 | 23700 | 23750 | 23750 | 23700 | 1613 |
| 467 | 20240110 | 114500 | 4767012650 | 23700 | 23750 | 23750 | 23700 | 337 |
| 468 | 20240110 | 114400 | 4759025650 | 23700 | 23750 | 23750 | 23700 | 519 |
| 469 | 20240110 | 114300 | 4746725300 | 23700 | 23700 | 23700 | 23700 | 1057 |
| 470 | 20240110 | 114200 | 4721674400 | 23700 | 23750 | 23750 | 23700 | 184 |
| 471 | 20240110 | 114100 | 4717312600 | 23700 | 23700 | 23700 | 23700 | 20 |
| 472 | 20240110 | 114000 | 4716838600 | 23700 | 23700 | 23700 | 23700 | 12 |
| 473 | 20240110 | 113900 | 4716554200 | 23750 | 23700 | 23750 | 23700 | 140 |
| 474 | 20240110 | 113800 | 4713235950 | 23700 | 23700 | 23700 | 23700 | 170 |
| 475 | 20240110 | 113700 | 4709206950 | 23750 | 23700 | 23750 | 23700 | 223 |
| 476 | 20240110 | 113600 | 4703915700 | 23750 | 23700 | 23750 | 23700 | 754 |
| 477 | 20240110 | 113500 | 4686038200 | 23750 | 23750 | 23750 | 23750 | 5 |
| 478 | 20240110 | 113400 | 4685919450 | 23700 | 23750 | 23750 | 23700 | 82 |
| 479 | 20240110 | 113300 | 4683972850 | 23750 | 23700 | 23750 | 23700 | 464 |
| 480 | 20240110 | 113200 | 4672971600 | 23750 | 23700 | 23750 | 23700 | 130 |
| 481 | 20240110 | 113100 | 4669889100 | 23750 | 23750 | 23750 | 23700 | 220 |
| 482 | 20240110 | 113000 | 4664674300 | 23750 | 23700 | 23750 | 23700 | 379 |
| 483 | 20240110 | 112900 | 4655690050 | 23700 | 23750 | 23750 | 23700 | 1340 |
| 484 | 20240110 | 112800 | 4623890400 | 23800 | 23750 | 23800 | 23750 | 401 |
| 485 | 20240110 | 112700 | 4614347450 | 23750 | 23800 | 23800 | 23750 | 212 |
| 486 | 20240110 | 112600 | 4609312350 | 23750 | 23750 | 23800 | 23750 | 13 |
| 487 | 20240110 | 112500 | 4609003500 | 23750 | 23750 | 23750 | 23750 | 21 |
| 488 | 20240110 | 112400 | 4608504750 | 23750 | 23750 | 23750 | 23750 | 211 |
| 489 | 20240110 | 112300 | 4603493500 | 23750 | 23750 | 23750 | 23750 | 867 |
| 490 | 20240110 | 112200 | 4582902250 | 23750 | 23750 | 23750 | 23750 | 206 |
| 491 | 20240110 | 112100 | 4578009750 | 23750 | 23800 | 23800 | 23750 | 114 |
| 492 | 20240110 | 112000 | 4575301950 | 23800 | 23800 | 23800 | 23800 | 7 |
| 493 | 20240110 | 111900 | 4575135350 | 23800 | 23800 | 23800 | 23800 | 60 |
| 494 | 20240110 | 111800 | 4573707350 | 23750 | 23750 | 23750 | 23750 | 186 |
| 495 | 20240110 | 111700 | 4569289850 | 23750 | 23700 | 23750 | 23700 | 132 |
| 496 | 20240110 | 111600 | 4566160750 | 23700 | 23750 | 23750 | 23700 | 1022 |
| 497 | 20240110 | 111500 | 4541888750 | 23800 | 23800 | 23800 | 23800 | 448 |
| 498 | 20240110 | 111400 | 4531226350 | 23800 | 23800 | 23800 | 23750 | 622 |
| 499 | 20240110 | 111300 | 4516423800 | 23800 | 23750 | 23800 | 23750 | 358 |
| 500 | 20240110 | 111200 | 4507903650 | 23750 | 23750 | 23750 | 23700 | 1649 |
| 501 | 20240110 | 111100 | 4468742900 | 23700 | 23700 | 23750 | 23700 | 759 |
| 502 | 20240110 | 111000 | 4450754550 | 23700 | 23700 | 23700 | 23700 | 414 |
| 503 | 20240110 | 110900 | 4440942750 | 23700 | 23700 | 23700 | 23700 | 291 |
| 504 | 20240110 | 110800 | 4434046050 | 23700 | 23700 | 23750 | 23700 | 215 |
| 505 | 20240110 | 110700 | 4428948800 | 23700 | 23700 | 23700 | 23700 | 417 |
| 506 | 20240110 | 110600 | 4419065900 | 23700 | 23700 | 23700 | 23700 | 70 |
| 507 | 20240110 | 110500 | 4417406900 | 23700 | 23700 | 23750 | 23700 | 281 |
| 508 | 20240110 | 110400 | 4410747050 | 23750 | 23700 | 23750 | 23700 | 313 |
| 509 | 20240110 | 110300 | 4403328200 | 23700 | 23700 | 23700 | 23700 | 362 |
| 510 | 20240110 | 110200 | 4394748800 | 23700 | 23750 | 23750 | 23700 | 213 |
| 511 | 20240110 | 110100 | 4389697700 | 23750 | 23700 | 23750 | 23700 | 86 |
| 512 | 20240110 | 110000 | 4387655500 | 23700 | 23700 | 23700 | 23700 | 60 |
| 513 | 20240110 | 105900 | 4386233500 | 23700 | 23750 | 23750 | 23700 | 132 |
| 514 | 20240110 | 105800 | 4383101850 | 23700 | 23700 | 23700 | 23700 | 33 |
| 515 | 20240110 | 105700 | 4382319750 | 23700 | 23700 | 23700 | 23700 | 256 |
| 516 | 20240110 | 105600 | 4376252550 | 23700 | 23700 | 23700 | 23700 | 490 |
| 517 | 20240110 | 105500 | 4364639550 | 23700 | 23700 | 23700 | 23700 | 196 |
| 518 | 20240110 | 105400 | 4359994350 | 23700 | 23700 | 23700 | 23700 | 16 |
| 519 | 20240110 | 105300 | 4359615150 | 23700 | 23700 | 23700 | 23700 | 4 |
| 520 | 20240110 | 105200 | 4359520350 | 23700 | 23700 | 23700 | 23600 | 2823 |
| 521 | 20240110 | 105100 | 4292741000 | 23700 | 23700 | 23700 | 23650 | 783 |
| 522 | 20240110 | 105000 | 4274195150 | 23650 | 23650 | 23700 | 23650 | 411 |
| 523 | 20240110 | 104900 | 4264470000 | 23650 | 23650 | 23650 | 23650 | 478 |
| 524 | 20240110 | 104800 | 4253165300 | 23650 | 23650 | 23650 | 23650 | 794 |
| 525 | 20240110 | 104700 | 4234387200 | 23700 | 23700 | 23750 | 23600 | 3986 |
| 526 | 20240110 | 104600 | 4140124300 | 23700 | 23750 | 23750 | 23700 | 1092 |
| 527 | 20240110 | 104500 | 4114222000 | 23750 | 23750 | 23750 | 23750 | 26 |
| 528 | 20240110 | 104400 | 4113604500 | 23750 | 23700 | 23750 | 23700 | 25 |
| 529 | 20240110 | 104300 | 4113011250 | 23750 | 23750 | 23750 | 23700 | 225 |
| 530 | 20240110 | 104200 | 4107670000 | 23750 | 23750 | 23750 | 23700 | 138 |
| 531 | 20240110 | 104100 | 4104392650 | 23750 | 23750 | 23750 | 23750 | 169 |
| 532 | 20240110 | 104000 | 4100378900 | 23750 | 23650 | 23750 | 23650 | 135 |
| 533 | 20240110 | 103900 | 4097177750 | 23650 | 23700 | 23750 | 23650 | 536 |
| 534 | 20240110 | 103800 | 4084483900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 535 | 20240110 | 103700 | 4084483900 | 23700 | 23700 | 23700 | 23700 | 3007 |
| 536 | 20240110 | 103600 | 4013218000 | 23650 | 23700 | 23700 | 23650 | 791 |
| 537 | 20240110 | 103500 | 3994477350 | 23650 | 23650 | 23650 | 23600 | 688 |
| 538 | 20240110 | 103400 | 3978209600 | 23650 | 23650 | 23650 | 23650 | 455 |
| 539 | 20240110 | 103300 | 3967448850 | 23650 | 23700 | 23700 | 23650 | 479 |
| 540 | 20240110 | 103200 | 3956108950 | 23650 | 23650 | 23650 | 23600 | 473 |
| 541 | 20240110 | 103100 | 3944933200 | 23600 | 23700 | 23700 | 23600 | 292 |
| 542 | 20240110 | 103000 | 3938040350 | 23650 | 23600 | 23650 | 23600 | 854 |
| 543 | 20240110 | 102900 | 3917843500 | 23650 | 23650 | 23650 | 23600 | 652 |
| 544 | 20240110 | 102800 | 3902430400 | 23650 | 23650 | 23650 | 23600 | 154 |
| 545 | 20240110 | 102700 | 3898793300 | 23650 | 23650 | 23650 | 23650 | 62 |
| 546 | 20240110 | 102600 | 3897327000 | 23600 | 23600 | 23650 | 23600 | 779 |
| 547 | 20240110 | 102500 | 3878936000 | 23600 | 23600 | 23600 | 23600 | 1105 |
| 548 | 20240110 | 102400 | 3852858000 | 23600 | 23600 | 23650 | 23600 | 672 |
| 549 | 20240110 | 102300 | 3836997950 | 23600 | 23600 | 23650 | 23550 | 3117 |
| 550 | 20240110 | 102200 | 3763492250 | 23600 | 23600 | 23650 | 23550 | 6641 |
| 551 | 20240110 | 102100 | 3606774550 | 23600 | 23700 | 23700 | 23600 | 20450 |
| 552 | 20240110 | 102000 | 3123752050 | 23700 | 23700 | 23700 | 23650 | 691 |
| 553 | 20240110 | 101900 | 3107403350 | 23650 | 23700 | 23700 | 23650 | 615 |
| 554 | 20240110 | 101800 | 3092837850 | 23700 | 23700 | 23700 | 23650 | 663 |
| 555 | 20240110 | 101700 | 3077156750 | 23700 | 23650 | 23700 | 23650 | 157 |
| 556 | 20240110 | 101600 | 3073440850 | 23700 | 23700 | 23700 | 23650 | 646 |
| 557 | 20240110 | 101500 | 3058130750 | 23650 | 23700 | 23700 | 23650 | 1462 |
| 558 | 20240110 | 101400 | 3023514700 | 23700 | 23700 | 23700 | 23700 | 460 |
| 559 | 20240110 | 101300 | 3012612700 | 23750 | 23700 | 23750 | 23700 | 625 |
| 560 | 20240110 | 101200 | 2997800150 | 23700 | 23750 | 23750 | 23700 | 59 |
| 561 | 20240110 | 101100 | 2996401400 | 23700 | 23750 | 23750 | 23700 | 568 |
| 562 | 20240110 | 101000 | 2982934450 | 23750 | 23750 | 23750 | 23750 | 1164 |
| 563 | 20240110 | 100900 | 2955289450 | 23750 | 23700 | 23750 | 23700 | 167 |
| 564 | 20240110 | 100800 | 2951331500 | 23700 | 23750 | 23750 | 23700 | 598 |
| 565 | 20240110 | 100700 | 2937158850 | 23700 | 23700 | 23750 | 23700 | 413 |
| 566 | 20240110 | 100600 | 2927370700 | 23750 | 23750 | 23750 | 23700 | 735 |
| 567 | 20240110 | 100500 | 2909944450 | 23700 | 23700 | 23700 | 23650 | 2043 |
| 568 | 20240110 | 100400 | 2861555300 | 23700 | 23700 | 23700 | 23700 | 487 |
| 569 | 20240110 | 100300 | 2850013400 | 23650 | 23700 | 23700 | 23650 | 793 |
| 570 | 20240110 | 100200 | 2831228300 | 23700 | 23700 | 23750 | 23700 | 754 |
| 571 | 20240110 | 100100 | 2813357950 | 23700 | 23750 | 23750 | 23700 | 102 |
| 572 | 20240110 | 100000 | 2810939700 | 23750 | 23750 | 23750 | 23700 | 1289 |
| 573 | 20240110 | 095900 | 2780352000 | 23750 | 23700 | 23750 | 23700 | 2168 |
| 574 | 20240110 | 095800 | 2728970350 | 23750 | 23750 | 23750 | 23750 | 2069 |
| 575 | 20240110 | 095700 | 2679831600 | 23750 | 23800 | 23800 | 23750 | 64 |
| 576 | 20240110 | 095600 | 2678311550 | 23750 | 23750 | 23750 | 23750 | 807 |
| 577 | 20240110 | 095500 | 2659145300 | 23750 | 23650 | 23800 | 23650 | 3465 |
| 578 | 20240110 | 095400 | 2577096450 | 23650 | 23750 | 23750 | 23650 | 637 |
| 579 | 20240110 | 095300 | 2562020000 | 23750 | 23700 | 23750 | 23700 | 759 |
| 580 | 20240110 | 095200 | 2544031400 | 23700 | 23700 | 23750 | 23650 | 2994 |
| 581 | 20240110 | 095100 | 2473172850 | 23750 | 23800 | 23800 | 23700 | 928 |
| 582 | 20240110 | 095000 | 2451142550 | 23700 | 23800 | 23800 | 23700 | 9116 |
| 583 | 20240110 | 094900 | 2234680150 | 23850 | 23800 | 23850 | 23800 | 180 |
| 584 | 20240110 | 094800 | 2230395000 | 23800 | 23850 | 23900 | 23800 | 350 |
| 585 | 20240110 | 094700 | 2222048200 | 23850 | 23850 | 23850 | 23850 | 451 |
| 586 | 20240110 | 094600 | 2211291850 | 23850 | 23800 | 23850 | 23800 | 1749 |
| 587 | 20240110 | 094500 | 2169587300 | 23800 | 23800 | 23800 | 23800 | 1192 |
| 588 | 20240110 | 094400 | 2141217700 | 23800 | 23750 | 23800 | 23750 | 395 |
| 589 | 20240110 | 094300 | 2131818350 | 23750 | 23750 | 23800 | 23700 | 1899 |
| 590 | 20240110 | 094200 | 2086713250 | 23750 | 23750 | 23750 | 23700 | 1051 |
| 591 | 20240110 | 094100 | 2061752250 | 23700 | 23750 | 23800 | 23700 | 1284 |
| 592 | 20240110 | 094000 | 2031283000 | 23750 | 23750 | 23800 | 23750 | 1268 |
| 593 | 20240110 | 093900 | 2001164700 | 23750 | 23700 | 23750 | 23700 | 1601 |
| 594 | 20240110 | 093800 | 1963145450 | 23750 | 23700 | 23750 | 23650 | 270 |
| 595 | 20240110 | 093700 | 1956746200 | 23700 | 23650 | 23700 | 23600 | 3491 |
| 596 | 20240110 | 093600 | 1874095150 | 23650 | 23650 | 23700 | 23600 | 4621 |
| 597 | 20240110 | 093500 | 1764873300 | 23700 | 23700 | 23750 | 23650 | 2550 |
| 598 | 20240110 | 093400 | 1704544250 | 23700 | 23750 | 23750 | 23650 | 1962 |
| 599 | 20240110 | 093300 | 1658048200 | 23750 | 23700 | 23800 | 23700 | 591 |
| 600 | 20240110 | 093200 | 1643995250 | 23800 | 23800 | 23800 | 23650 | 7105 |
| 601 | 20240110 | 093100 | 1475412800 | 23800 | 23750 | 23800 | 23750 | 600 |
| 602 | 20240110 | 093000 | 1461149150 | 23750 | 23800 | 23800 | 23750 | 1054 |
| 603 | 20240110 | 092900 | 1436067700 | 23800 | 23800 | 23850 | 23800 | 1662 |
| 604 | 20240110 | 092800 | 1396512050 | 23800 | 23800 | 23800 | 23750 | 2776 |
| 605 | 20240110 | 092700 | 1330460700 | 23850 | 23800 | 23850 | 23750 | 1697 |
| 606 | 20240110 | 092600 | 1290072300 | 23800 | 23800 | 23800 | 23750 | 479 |
| 607 | 20240110 | 092500 | 1278676500 | 23800 | 23850 | 23850 | 23750 | 4275 |
| 608 | 20240110 | 092400 | 1176937050 | 23850 | 23900 | 23900 | 23850 | 4701 |
| 609 | 20240110 | 092300 | 1064809450 | 23900 | 23900 | 23900 | 23850 | 1086 |
| 610 | 20240110 | 092200 | 1038873100 | 23900 | 23900 | 23950 | 23900 | 955 |
| 611 | 20240110 | 092100 | 1016048550 | 23900 | 23900 | 23900 | 23900 | 1033 |
| 612 | 20240110 | 092000 | 991359850 | 23900 | 23850 | 23900 | 23800 | 630 |
| 613 | 20240110 | 091900 | 976331150 | 23850 | 23850 | 23850 | 23800 | 976 |
| 614 | 20240110 | 091800 | 953093000 | 23850 | 24000 | 24000 | 23800 | 12037 |
| 615 | 20240110 | 091700 | 665448450 | 24000 | 23950 | 24000 | 23950 | 946 |
| 616 | 20240110 | 091600 | 642776150 | 23950 | 24000 | 24000 | 23950 | 757 |
| 617 | 20240110 | 091500 | 624643750 | 24000 | 24000 | 24000 | 24000 | 2848 |
| 618 | 20240110 | 091400 | 556291750 | 24000 | 24000 | 24000 | 23950 | 365 |
| 619 | 20240110 | 091300 | 547532200 | 24050 | 24000 | 24050 | 24000 | 276 |
| 620 | 20240110 | 091200 | 540907600 | 24000 | 24000 | 24000 | 23950 | 658 |
| 621 | 20240110 | 091100 | 525143100 | 24000 | 24050 | 24050 | 23950 | 1425 |
| 622 | 20240110 | 091000 | 490946950 | 24050 | 24000 | 24050 | 23950 | 1468 |
| 623 | 20240110 | 090900 | 455717350 | 23950 | 24000 | 24000 | 23950 | 719 |
| 624 | 20240110 | 090800 | 438478450 | 24000 | 24000 | 24050 | 23950 | 835 |
| 625 | 20240110 | 090700 | 418443000 | 24000 | 24050 | 24050 | 23950 | 1969 |
| 626 | 20240110 | 090600 | 371184600 | 24050 | 24100 | 24150 | 24050 | 1779 |
| 627 | 20240110 | 090500 | 328387500 | 24100 | 24050 | 24100 | 24050 | 224 |
| 628 | 20240110 | 090400 | 322996600 | 24050 | 24100 | 24150 | 24050 | 338 |
| 629 | 20240110 | 090300 | 314846850 | 24100 | 24100 | 24100 | 24000 | 3788 |
| 630 | 20240110 | 090200 | 223783650 | 24100 | 24200 | 24200 | 24100 | 561 |
| 631 | 20240110 | 090100 | 210246000 | 24200 | 24250 | 24250 | 24100 | 4306 |
| 632 | 20240110 | 090000 | 106286800 | 24300 | 24150 | 24350 | 24150 | 4397 |