30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 3 | 20240102 | 192200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20240102 | 192100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20240102 | 192000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20240102 | 191900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20240102 | 191800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20240102 | 191700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20240102 | 191600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20240102 | 191500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20240102 | 191400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20240102 | 191300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20240102 | 191200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20240102 | 191100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20240102 | 191000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20240102 | 190900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20240102 | 190800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20240102 | 190700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20240102 | 190600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20240102 | 190500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20240102 | 190400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20240102 | 190300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20240102 | 190200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20240102 | 190100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20240102 | 190000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20240102 | 185900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20240102 | 185800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20240102 | 185700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20240102 | 185600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20240102 | 185500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20240102 | 185400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20240102 | 185300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 33 | 20240102 | 185200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20240102 | 185100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20240102 | 185000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20240102 | 184900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20240102 | 184800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20240102 | 184700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20240102 | 184600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20240102 | 184500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20240102 | 184400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20240102 | 184300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20240102 | 184200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20240102 | 184100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20240102 | 184000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20240102 | 183900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20240102 | 183800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20240102 | 183700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20240102 | 183600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20240102 | 183500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20240102 | 183400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20240102 | 183300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20240102 | 183200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20240102 | 183100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20240102 | 183000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20240102 | 182900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20240102 | 182800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20240102 | 182700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20240102 | 182600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20240102 | 182500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20240102 | 182400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20240102 | 182300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 63 | 20240102 | 182200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20240102 | 182100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20240102 | 182000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20240102 | 181900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20240102 | 181800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20240102 | 181700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20240102 | 181600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20240102 | 181500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20240102 | 181400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20240102 | 181300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20240102 | 181200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20240102 | 181100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20240102 | 181000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20240102 | 180900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20240102 | 180800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20240102 | 180700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20240102 | 180600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20240102 | 180500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20240102 | 180400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20240102 | 180300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20240102 | 180200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20240102 | 180100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20240102 | 180000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20240102 | 175900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20240102 | 175800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20240102 | 175700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20240102 | 175600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20240102 | 175500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20240102 | 175400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20240102 | 175300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 93 | 20240102 | 175200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20240102 | 175100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20240102 | 175000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20240102 | 174900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20240102 | 174800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20240102 | 174700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20240102 | 174600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20240102 | 174500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20240102 | 174400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20240102 | 174300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20240102 | 174200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20240102 | 174100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20240102 | 174000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20240102 | 173900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20240102 | 173800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20240102 | 173700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20240102 | 173600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20240102 | 173500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20240102 | 173400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20240102 | 173300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20240102 | 173200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20240102 | 173100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20240102 | 173000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20240102 | 172900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20240102 | 172800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20240102 | 172700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20240102 | 172600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20240102 | 172500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20240102 | 172400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20240102 | 172300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 123 | 20240102 | 172200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20240102 | 172100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20240102 | 172000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20240102 | 171900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20240102 | 171800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20240102 | 171700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20240102 | 171600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20240102 | 171500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20240102 | 171400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20240102 | 171300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20240102 | 171200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20240102 | 171100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20240102 | 171000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20240102 | 170900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20240102 | 170800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20240102 | 170700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20240102 | 170600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20240102 | 170500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20240102 | 170400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20240102 | 170300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20240102 | 170200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20240102 | 170100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20240102 | 170000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20240102 | 165900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20240102 | 165800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20240102 | 165700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20240102 | 165600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20240102 | 165500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20240102 | 165400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20240102 | 165300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 153 | 20240102 | 165200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20240102 | 165100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20240102 | 165000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20240102 | 164900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20240102 | 164800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20240102 | 164700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20240102 | 164600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20240102 | 164500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20240102 | 164400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20240102 | 164300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20240102 | 164200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20240102 | 164100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20240102 | 164000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20240102 | 163900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20240102 | 163800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20240102 | 163700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20240102 | 163600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20240102 | 163500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20240102 | 163400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20240102 | 163300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20240102 | 163200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20240102 | 163100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20240102 | 163000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20240102 | 162900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20240102 | 162800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20240102 | 162700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20240102 | 162600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20240102 | 162500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20240102 | 162400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20240102 | 162300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 183 | 20240102 | 162200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20240102 | 162100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20240102 | 162000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20240102 | 161900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20240102 | 161800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20240102 | 161700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20240102 | 161600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20240102 | 161500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20240102 | 161400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20240102 | 161300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20240102 | 161200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20240102 | 161100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20240102 | 161000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20240102 | 160900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20240102 | 160800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20240102 | 160700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20240102 | 160600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20240102 | 160500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20240102 | 160400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20240102 | 160300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20240102 | 160200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20240102 | 160100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20240102 | 160000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20240102 | 155900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20240102 | 155800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20240102 | 155700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20240102 | 155600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20240102 | 155500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20240102 | 155400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20240102 | 155300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 213 | 20240102 | 155200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20240102 | 155100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20240102 | 155000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20240102 | 154900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20240102 | 154800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20240102 | 154700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20240102 | 154600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20240102 | 154500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20240102 | 154400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20240102 | 154300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20240102 | 154200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20240102 | 154100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20240102 | 154000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20240102 | 153900 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20240102 | 153800 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20240102 | 153700 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20240102 | 153600 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20240102 | 153500 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20240102 | 153400 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20240102 | 153300 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20240102 | 153200 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20240102 | 153100 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20240102 | 153000 | 1945292550 | 26650 | 26650 | 26650 | 26650 | 2280 |
| 236 | 20240102 | 152900 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20240102 | 152800 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20240102 | 152700 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20240102 | 152600 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20240102 | 152500 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20240102 | 152400 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20240102 | 152300 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20240102 | 152200 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20240102 | 152100 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20240102 | 152000 | 1884530550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20240102 | 151900 | 1884530550 | 26650 | 26650 | 26650 | 26550 | 63 |
| 247 | 20240102 | 151800 | 1882852400 | 26650 | 26550 | 26650 | 26500 | 1174 |
| 248 | 20240102 | 151700 | 1851614450 | 26500 | 26500 | 26550 | 26500 | 52 |
| 249 | 20240102 | 151600 | 1850234100 | 26500 | 26500 | 26550 | 26500 | 201 |
| 250 | 20240102 | 151500 | 1844899150 | 26500 | 26550 | 26600 | 26500 | 179 |
| 251 | 20240102 | 151400 | 1840142050 | 26600 | 26550 | 26600 | 26500 | 68 |
| 252 | 20240102 | 151300 | 1838336650 | 26550 | 26600 | 26600 | 26550 | 475 |
| 253 | 20240102 | 151200 | 1825702000 | 26600 | 26550 | 26600 | 26550 | 527 |
| 254 | 20240102 | 151100 | 1811710050 | 26550 | 26500 | 26550 | 26500 | 256 |
| 255 | 20240102 | 151000 | 1804924550 | 26500 | 26550 | 26550 | 26500 | 111 |
| 256 | 20240102 | 150900 | 1801977550 | 26500 | 26550 | 26550 | 26500 | 21 |
| 257 | 20240102 | 150800 | 1801420050 | 26550 | 26550 | 26550 | 26500 | 246 |
| 258 | 20240102 | 150700 | 1794891850 | 26500 | 26550 | 26550 | 26500 | 102 |
| 259 | 20240102 | 150600 | 1792185300 | 26550 | 26500 | 26550 | 26500 | 984 |
| 260 | 20240102 | 150500 | 1766079300 | 26450 | 26500 | 26500 | 26450 | 1587 |
| 261 | 20240102 | 150400 | 1724049600 | 26500 | 26500 | 26500 | 26500 | 25 |
| 262 | 20240102 | 150300 | 1723387100 | 26500 | 26450 | 26500 | 26450 | 28 |
| 263 | 20240102 | 150200 | 1722645350 | 26450 | 26500 | 26500 | 26450 | 670 |
| 264 | 20240102 | 150100 | 1704891250 | 26450 | 26500 | 26500 | 26450 | 853 |
| 265 | 20240102 | 150000 | 1682327550 | 26450 | 26450 | 26450 | 26450 | 160 |
| 266 | 20240102 | 145900 | 1678095550 | 26450 | 26500 | 26500 | 26400 | 192 |
| 267 | 20240102 | 145800 | 1673016900 | 26500 | 26500 | 26500 | 26450 | 358 |
| 268 | 20240102 | 145700 | 1663529950 | 26450 | 26500 | 26500 | 26450 | 299 |
| 269 | 20240102 | 145600 | 1655607250 | 26450 | 26500 | 26500 | 26450 | 3 |
| 270 | 20240102 | 145500 | 1655527850 | 26500 | 26500 | 26500 | 26500 | 74 |
| 271 | 20240102 | 145400 | 1653566850 | 26500 | 26450 | 26500 | 26450 | 58 |
| 272 | 20240102 | 145300 | 1652030700 | 26450 | 26450 | 26500 | 26450 | 349 |
| 273 | 20240102 | 145200 | 1642799600 | 26500 | 26450 | 26500 | 26450 | 571 |
| 274 | 20240102 | 145100 | 1627673400 | 26450 | 26500 | 26500 | 26450 | 49 |
| 275 | 20240102 | 145000 | 1626375850 | 26500 | 26500 | 26500 | 26500 | 131 |
| 276 | 20240102 | 144900 | 1622904350 | 26450 | 26450 | 26500 | 26450 | 372 |
| 277 | 20240102 | 144800 | 1613046700 | 26450 | 26500 | 26500 | 26450 | 60 |
| 278 | 20240102 | 144700 | 1611457500 | 26500 | 26400 | 26500 | 26400 | 225 |
| 279 | 20240102 | 144600 | 1605513800 | 26400 | 26450 | 26500 | 26400 | 1170 |
| 280 | 20240102 | 144500 | 1574517250 | 26500 | 26500 | 26500 | 26450 | 2381 |
| 281 | 20240102 | 144400 | 1511420800 | 26450 | 26450 | 26450 | 26400 | 1037 |
| 282 | 20240102 | 144300 | 1483992300 | 26450 | 26400 | 26500 | 26400 | 1069 |
| 283 | 20240102 | 144200 | 1455709150 | 26450 | 26450 | 26450 | 26400 | 1072 |
| 284 | 20240102 | 144100 | 1427404850 | 26450 | 26400 | 26450 | 26400 | 22 |
| 285 | 20240102 | 144000 | 1426823300 | 26400 | 26450 | 26450 | 26400 | 1063 |
| 286 | 20240102 | 143900 | 1398709300 | 26400 | 26400 | 26450 | 26400 | 923 |
| 287 | 20240102 | 143800 | 1374341950 | 26400 | 26400 | 26400 | 26350 | 1427 |
| 288 | 20240102 | 143700 | 1336677450 | 26400 | 26350 | 26400 | 26300 | 44 |
| 289 | 20240102 | 143600 | 1335517500 | 26400 | 26400 | 26400 | 26400 | 188 |
| 290 | 20240102 | 143500 | 1330554300 | 26400 | 26350 | 26400 | 26350 | 30 |
| 291 | 20240102 | 143400 | 1329763700 | 26350 | 26350 | 26400 | 26350 | 1052 |
| 292 | 20240102 | 143300 | 1302025950 | 26300 | 26200 | 26300 | 26200 | 199 |
| 293 | 20240102 | 143200 | 1296805300 | 26200 | 26150 | 26200 | 26150 | 129 |
| 294 | 20240102 | 143100 | 1293429750 | 26200 | 26150 | 26200 | 26150 | 20 |
| 295 | 20240102 | 143000 | 1292905800 | 26200 | 26150 | 26200 | 26150 | 58 |
| 296 | 20240102 | 142900 | 1291388500 | 26100 | 26100 | 26100 | 25950 | 265 |
| 297 | 20240102 | 142800 | 1284493550 | 26100 | 26200 | 26200 | 25950 | 1002 |
| 298 | 20240102 | 142700 | 1258403800 | 26250 | 26250 | 26250 | 26250 | 61 |
| 299 | 20240102 | 142600 | 1256802550 | 26250 | 26200 | 26250 | 26200 | 287 |
| 300 | 20240102 | 142500 | 1249269550 | 26250 | 26200 | 26250 | 26200 | 14 |
| 301 | 20240102 | 142400 | 1248902100 | 26200 | 26300 | 26300 | 26200 | 45 |
| 302 | 20240102 | 142300 | 1247720550 | 26300 | 26250 | 26300 | 26250 | 57 |
| 303 | 20240102 | 142200 | 1246222300 | 26250 | 26300 | 26300 | 26250 | 16 |
| 304 | 20240102 | 142100 | 1245802250 | 26150 | 26300 | 26300 | 26100 | 502 |
| 305 | 20240102 | 142000 | 1232676450 | 26250 | 26350 | 26400 | 26250 | 137 |
| 306 | 20240102 | 141900 | 1229066950 | 26350 | 26350 | 26350 | 26350 | 14 |
| 307 | 20240102 | 141800 | 1228698050 | 26350 | 26350 | 26350 | 26350 | 149 |
| 308 | 20240102 | 141700 | 1224771900 | 26350 | 26350 | 26400 | 26350 | 194 |
| 309 | 20240102 | 141600 | 1219658350 | 26300 | 26300 | 26300 | 26300 | 2 |
| 310 | 20240102 | 141500 | 1219605750 | 26350 | 26300 | 26350 | 26300 | 44 |
| 311 | 20240102 | 141400 | 1218447600 | 26300 | 26350 | 26350 | 26300 | 45 |
| 312 | 20240102 | 141300 | 1217261900 | 26300 | 26250 | 26300 | 26250 | 2 |
| 313 | 20240102 | 141200 | 1217209350 | 26200 | 26350 | 26350 | 26150 | 519 |
| 314 | 20240102 | 141100 | 1203597600 | 26350 | 26400 | 26400 | 26350 | 5 |
| 315 | 20240102 | 141000 | 1203465700 | 26400 | 26300 | 26400 | 26300 | 107 |
| 316 | 20240102 | 140900 | 1200642050 | 26350 | 26400 | 26400 | 26350 | 49 |
| 317 | 20240102 | 140800 | 1199348950 | 26400 | 26400 | 26400 | 26400 | 13 |
| 318 | 20240102 | 140700 | 1199005750 | 26400 | 26350 | 26400 | 26350 | 168 |
| 319 | 20240102 | 140600 | 1194571350 | 26350 | 26400 | 26400 | 26350 | 265 |
| 320 | 20240102 | 140500 | 1187575950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 321 | 20240102 | 140400 | 1187575950 | 26400 | 26350 | 26400 | 26350 | 90 |
| 322 | 20240102 | 140300 | 1185200050 | 26350 | 26350 | 26400 | 26350 | 31 |
| 323 | 20240102 | 140200 | 1184382400 | 26400 | 26400 | 26400 | 26400 | 42 |
| 324 | 20240102 | 140100 | 1183273600 | 26400 | 26300 | 26400 | 26300 | 153 |
| 325 | 20240102 | 140000 | 1179237450 | 26350 | 26250 | 26350 | 26250 | 19 |
| 326 | 20240102 | 135900 | 1178738500 | 26250 | 26300 | 26300 | 26250 | 52 |
| 327 | 20240102 | 135800 | 1177371050 | 26300 | 26350 | 26350 | 26300 | 82 |
| 328 | 20240102 | 135700 | 1175212000 | 26350 | 26300 | 26350 | 26300 | 59 |
| 329 | 20240102 | 135600 | 1173658250 | 26350 | 26300 | 26350 | 26300 | 17 |
| 330 | 20240102 | 135500 | 1173210350 | 26300 | 26350 | 26350 | 26300 | 117 |
| 331 | 20240102 | 135400 | 1170128250 | 26350 | 26350 | 26400 | 26350 | 78 |
| 332 | 20240102 | 135300 | 1168071700 | 26350 | 26350 | 26350 | 26350 | 68 |
| 333 | 20240102 | 135200 | 1166279900 | 26350 | 26400 | 26400 | 26350 | 32 |
| 334 | 20240102 | 135100 | 1165436050 | 26400 | 26400 | 26400 | 26400 | 120 |
| 335 | 20240102 | 135000 | 1162268050 | 26400 | 26400 | 26400 | 26400 | 121 |
| 336 | 20240102 | 134900 | 1159073650 | 26400 | 26400 | 26450 | 26400 | 30 |
| 337 | 20240102 | 134800 | 1158280750 | 26400 | 26350 | 26400 | 26350 | 95 |
| 338 | 20240102 | 134700 | 1155773050 | 26350 | 26400 | 26400 | 26350 | 4 |
| 339 | 20240102 | 134600 | 1155667500 | 26400 | 26400 | 26400 | 26400 | 53 |
| 340 | 20240102 | 134500 | 1154268300 | 26400 | 26400 | 26400 | 26400 | 210 |
| 341 | 20240102 | 134400 | 1148724300 | 26400 | 26450 | 26450 | 26400 | 176 |
| 342 | 20240102 | 134300 | 1144077000 | 26400 | 26400 | 26400 | 26400 | 14 |
| 343 | 20240102 | 134200 | 1143707400 | 26450 | 26450 | 26450 | 26400 | 109 |
| 344 | 20240102 | 134100 | 1140824650 | 26450 | 26400 | 26450 | 26400 | 58 |
| 345 | 20240102 | 134000 | 1139291350 | 26400 | 26450 | 26450 | 26400 | 92 |
| 346 | 20240102 | 133900 | 1136858000 | 26450 | 26450 | 26450 | 26400 | 182 |
| 347 | 20240102 | 133800 | 1132046100 | 26450 | 26400 | 26450 | 26400 | 109 |
| 348 | 20240102 | 133700 | 1129166300 | 26400 | 26400 | 26400 | 26400 | 651 |
| 349 | 20240102 | 133600 | 1111979900 | 26400 | 26400 | 26450 | 26400 | 264 |
| 350 | 20240102 | 133500 | 1105003400 | 26450 | 26500 | 26500 | 26400 | 191 |
| 351 | 20240102 | 133400 | 1099945750 | 26500 | 26450 | 26500 | 26450 | 570 |
| 352 | 20240102 | 133300 | 1084867750 | 26450 | 26400 | 26450 | 26400 | 241 |
| 353 | 20240102 | 133200 | 1078494500 | 26350 | 26400 | 26400 | 26350 | 22 |
| 354 | 20240102 | 133100 | 1077914750 | 26450 | 26450 | 26500 | 26450 | 668 |
| 355 | 20240102 | 133000 | 1060245550 | 26350 | 26400 | 26400 | 26350 | 53 |
| 356 | 20240102 | 132900 | 1058847200 | 26400 | 26400 | 26400 | 26400 | 143 |
| 357 | 20240102 | 132800 | 1055072000 | 26400 | 26350 | 26400 | 26350 | 31 |
| 358 | 20240102 | 132700 | 1054253650 | 26350 | 26300 | 26350 | 26300 | 63 |
| 359 | 20240102 | 132600 | 1052595300 | 26250 | 26300 | 26300 | 26250 | 684 |
| 360 | 20240102 | 132500 | 1034639100 | 26350 | 26350 | 26350 | 26350 | 45 |
| 361 | 20240102 | 132400 | 1033453350 | 26400 | 26350 | 26400 | 26300 | 61 |
| 362 | 20240102 | 132300 | 1031846900 | 26400 | 26450 | 26450 | 26400 | 69 |
| 363 | 20240102 | 132200 | 1030022750 | 26450 | 26300 | 26450 | 26300 | 79 |
| 364 | 20240102 | 132100 | 1027939000 | 26350 | 26450 | 26450 | 26350 | 58 |
| 365 | 20240102 | 132000 | 1026406200 | 26400 | 26400 | 26400 | 26400 | 119 |
| 366 | 20240102 | 131900 | 1023264600 | 26400 | 26300 | 26400 | 26300 | 80 |
| 367 | 20240102 | 131800 | 1021158200 | 26300 | 26450 | 26450 | 26300 | 199 |
| 368 | 20240102 | 131700 | 1015907950 | 26450 | 26400 | 26450 | 26350 | 25 |
| 369 | 20240102 | 131600 | 1015247900 | 26450 | 26300 | 26450 | 26300 | 252 |
| 370 | 20240102 | 131500 | 1008584750 | 26300 | 26500 | 26550 | 26300 | 741 |
| 371 | 20240102 | 131400 | 988965000 | 26450 | 26550 | 26550 | 26450 | 305 |
| 372 | 20240102 | 131300 | 980881450 | 26550 | 26500 | 26550 | 26500 | 34 |
| 373 | 20240102 | 131200 | 979979750 | 26500 | 26500 | 26550 | 26500 | 350 |
| 374 | 20240102 | 131100 | 970702300 | 26450 | 26500 | 26500 | 26450 | 287 |
| 375 | 20240102 | 131000 | 963098000 | 26500 | 26500 | 26500 | 26450 | 226 |
| 376 | 20240102 | 130900 | 957109850 | 26500 | 26500 | 26500 | 26450 | 99 |
| 377 | 20240102 | 130800 | 954487150 | 26500 | 26450 | 26500 | 26450 | 510 |
| 378 | 20240102 | 130700 | 940972600 | 26500 | 26400 | 26500 | 26400 | 448 |
| 379 | 20240102 | 130600 | 929125400 | 26400 | 26400 | 26400 | 26350 | 1097 |
| 380 | 20240102 | 130500 | 900164700 | 26350 | 26300 | 26350 | 26300 | 338 |
| 381 | 20240102 | 130400 | 891258450 | 26300 | 26200 | 26300 | 26200 | 3224 |
| 382 | 20240102 | 130300 | 806786000 | 26200 | 26150 | 26200 | 26150 | 66 |
| 383 | 20240102 | 130200 | 805056900 | 26200 | 26200 | 26200 | 26200 | 768 |
| 384 | 20240102 | 130100 | 784935300 | 26250 | 26200 | 26250 | 26200 | 426 |
| 385 | 20240102 | 130000 | 773752850 | 26200 | 26250 | 26300 | 26200 | 21 |
| 386 | 20240102 | 125900 | 773201150 | 26250 | 26250 | 26250 | 26250 | 112 |
| 387 | 20240102 | 125800 | 770261150 | 26250 | 26250 | 26300 | 26250 | 75 |
| 388 | 20240102 | 125700 | 768289950 | 26250 | 26300 | 26300 | 26250 | 4 |
| 389 | 20240102 | 125600 | 768184850 | 26200 | 26250 | 26300 | 26200 | 403 |
| 390 | 20240102 | 125500 | 757612050 | 26250 | 26300 | 26300 | 26250 | 42 |
| 391 | 20240102 | 125400 | 756507500 | 26300 | 26250 | 26300 | 26250 | 20 |
| 392 | 20240102 | 125300 | 755981550 | 26250 | 26300 | 26300 | 26250 | 108 |
| 393 | 20240102 | 125200 | 753141950 | 26250 | 26300 | 26300 | 26250 | 13 |
| 394 | 20240102 | 125100 | 752800100 | 26300 | 26250 | 26300 | 26250 | 31 |
| 395 | 20240102 | 125000 | 751985650 | 26250 | 26300 | 26300 | 26250 | 64 |
| 396 | 20240102 | 124900 | 750304100 | 26300 | 26300 | 26300 | 26300 | 8 |
| 397 | 20240102 | 124800 | 750093700 | 26300 | 26250 | 26300 | 26250 | 41 |
| 398 | 20240102 | 124700 | 749016150 | 26300 | 26300 | 26300 | 26300 | 135 |
| 399 | 20240102 | 124600 | 745465650 | 26300 | 26300 | 26300 | 26250 | 64 |
| 400 | 20240102 | 124500 | 743783150 | 26250 | 26250 | 26300 | 26250 | 45 |
| 401 | 20240102 | 124400 | 742600650 | 26250 | 26250 | 26250 | 26250 | 4 |
| 402 | 20240102 | 124300 | 742495650 | 26300 | 26300 | 26300 | 26300 | 45 |
| 403 | 20240102 | 124200 | 741312150 | 26300 | 26250 | 26300 | 26250 | 41 |
| 404 | 20240102 | 124100 | 740234650 | 26250 | 26250 | 26250 | 26250 | 15 |
| 405 | 20240102 | 124000 | 739840900 | 26250 | 26250 | 26250 | 26250 | 100 |
| 406 | 20240102 | 123900 | 737215900 | 26250 | 26300 | 26300 | 26250 | 50 |
| 407 | 20240102 | 123800 | 735901650 | 26300 | 26300 | 26300 | 26300 | 48 |
| 408 | 20240102 | 123700 | 734639250 | 26300 | 26300 | 26350 | 26300 | 85 |
| 409 | 20240102 | 123600 | 732402250 | 26300 | 26300 | 26350 | 26300 | 105 |
| 410 | 20240102 | 123500 | 729639500 | 26300 | 26300 | 26300 | 26300 | 5 |
| 411 | 20240102 | 123400 | 729508000 | 26250 | 26250 | 26250 | 26250 | 18 |
| 412 | 20240102 | 123300 | 729035500 | 26300 | 26300 | 26350 | 26300 | 62 |
| 413 | 20240102 | 123200 | 727403650 | 26350 | 26350 | 26350 | 26350 | 35 |
| 414 | 20240102 | 123100 | 726481400 | 26300 | 26300 | 26300 | 26300 | 16 |
| 415 | 20240102 | 123000 | 726060600 | 26300 | 26300 | 26300 | 26300 | 140 |
| 416 | 20240102 | 122900 | 722378600 | 26300 | 26300 | 26350 | 26300 | 113 |
| 417 | 20240102 | 122800 | 719406050 | 26300 | 26350 | 26350 | 26300 | 136 |
| 418 | 20240102 | 122700 | 715824250 | 26350 | 26300 | 26350 | 26300 | 48 |
| 419 | 20240102 | 122600 | 714560450 | 26350 | 26300 | 26350 | 26300 | 265 |
| 420 | 20240102 | 122500 | 707585450 | 26300 | 26300 | 26300 | 26300 | 51 |
| 421 | 20240102 | 122400 | 706244150 | 26300 | 26350 | 26350 | 26300 | 135 |
| 422 | 20240102 | 122300 | 702687050 | 26350 | 26350 | 26350 | 26350 | 121 |
| 423 | 20240102 | 122200 | 699498700 | 26350 | 26400 | 26400 | 26350 | 104 |
| 424 | 20240102 | 122100 | 696753300 | 26400 | 26350 | 26400 | 26300 | 232 |
| 425 | 20240102 | 122000 | 690632350 | 26350 | 26350 | 26350 | 26350 | 22 |
| 426 | 20240102 | 121900 | 690052650 | 26300 | 26350 | 26350 | 26300 | 33 |
| 427 | 20240102 | 121800 | 689183850 | 26350 | 26350 | 26350 | 26350 | 56 |
| 428 | 20240102 | 121700 | 687708250 | 26350 | 26300 | 26350 | 26300 | 73 |
| 429 | 20240102 | 121600 | 685785450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 430 | 20240102 | 121500 | 685785450 | 26300 | 26350 | 26350 | 26300 | 454 |
| 431 | 20240102 | 121400 | 673827550 | 26350 | 26350 | 26350 | 26300 | 87 |
| 432 | 20240102 | 121300 | 671536700 | 26350 | 26300 | 26350 | 26300 | 84 |
| 433 | 20240102 | 121200 | 669323350 | 26350 | 26300 | 26350 | 26300 | 17 |
| 434 | 20240102 | 121100 | 668876200 | 26300 | 26350 | 26350 | 26300 | 259 |
| 435 | 20240102 | 121000 | 662052900 | 26300 | 26350 | 26350 | 26300 | 82 |
| 436 | 20240102 | 120900 | 659892450 | 26300 | 26300 | 26300 | 26300 | 45 |
| 437 | 20240102 | 120800 | 658708950 | 26350 | 26350 | 26350 | 26300 | 199 |
| 438 | 20240102 | 120700 | 653466150 | 26350 | 26300 | 26350 | 26300 | 226 |
| 439 | 20240102 | 120600 | 647521050 | 26300 | 26350 | 26350 | 26300 | 310 |
| 440 | 20240102 | 120500 | 639358550 | 26300 | 26250 | 26300 | 26250 | 273 |
| 441 | 20240102 | 120400 | 632178850 | 26250 | 26200 | 26250 | 26200 | 32 |
| 442 | 20240102 | 120300 | 631339050 | 26200 | 26200 | 26200 | 26200 | 15 |
| 443 | 20240102 | 120200 | 630946050 | 26200 | 26200 | 26200 | 26200 | 518 |
| 444 | 20240102 | 120100 | 617374450 | 26200 | 26150 | 26200 | 26150 | 3 |
| 445 | 20240102 | 120000 | 617295950 | 26100 | 26100 | 26100 | 26100 | 134 |
| 446 | 20240102 | 115900 | 613798550 | 26200 | 26250 | 26300 | 26200 | 736 |
| 447 | 20240102 | 115800 | 594510350 | 26250 | 26200 | 26250 | 26200 | 249 |
| 448 | 20240102 | 115700 | 587984450 | 26200 | 26250 | 26250 | 26200 | 155 |
| 449 | 20240102 | 115600 | 583916550 | 26250 | 26200 | 26250 | 26200 | 34 |
| 450 | 20240102 | 115500 | 583024550 | 26200 | 26100 | 26200 | 26100 | 384 |
| 451 | 20240102 | 115400 | 572972950 | 26100 | 26100 | 26150 | 26100 | 90 |
| 452 | 20240102 | 115300 | 570621000 | 26150 | 26100 | 26150 | 26100 | 7 |
| 453 | 20240102 | 115200 | 570438200 | 26100 | 26150 | 26150 | 26100 | 57 |
| 454 | 20240102 | 115100 | 568947750 | 26100 | 26150 | 26150 | 26100 | 71 |
| 455 | 20240102 | 115000 | 567091850 | 26150 | 26100 | 26150 | 26100 | 118 |
| 456 | 20240102 | 114900 | 564011950 | 26050 | 26050 | 26100 | 26050 | 104 |
| 457 | 20240102 | 114800 | 561299250 | 26100 | 26100 | 26100 | 26100 | 166 |
| 458 | 20240102 | 114700 | 556966650 | 26100 | 26100 | 26100 | 26100 | 2 |
| 459 | 20240102 | 114600 | 556914450 | 26100 | 26050 | 26100 | 26050 | 175 |
| 460 | 20240102 | 114500 | 552347900 | 26050 | 26050 | 26100 | 26050 | 85 |
| 461 | 20240102 | 114400 | 550130350 | 26050 | 26050 | 26050 | 26050 | 83 |
| 462 | 20240102 | 114300 | 547968200 | 26050 | 26100 | 26100 | 26050 | 170 |
| 463 | 20240102 | 114200 | 543531950 | 26100 | 26050 | 26100 | 26050 | 60 |
| 464 | 20240102 | 114100 | 541966100 | 26050 | 26050 | 26050 | 26050 | 1 |
| 465 | 20240102 | 114000 | 541940050 | 26050 | 26050 | 26050 | 26000 | 273 |
| 466 | 20240102 | 113900 | 534829150 | 26050 | 25950 | 26050 | 25950 | 600 |
| 467 | 20240102 | 113800 | 519224000 | 25950 | 25950 | 25950 | 25950 | 16 |
| 468 | 20240102 | 113700 | 518808800 | 25950 | 25950 | 25950 | 25950 | 236 |
| 469 | 20240102 | 113600 | 512684600 | 25950 | 26000 | 26000 | 25950 | 70 |
| 470 | 20240102 | 113500 | 510865350 | 26000 | 26000 | 26050 | 25900 | 586 |
| 471 | 20240102 | 113400 | 495641450 | 26000 | 25900 | 26000 | 25900 | 412 |
| 472 | 20240102 | 113300 | 484940950 | 25900 | 25950 | 25950 | 25900 | 39 |
| 473 | 20240102 | 113200 | 483929550 | 25950 | 25900 | 25950 | 25850 | 167 |
| 474 | 20240102 | 113100 | 479603400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 475 | 20240102 | 113000 | 479603400 | 25850 | 25850 | 25850 | 25850 | 250 |
| 476 | 20240102 | 112900 | 473140900 | 25850 | 25900 | 25900 | 25800 | 597 |
| 477 | 20240102 | 112800 | 457693450 | 25850 | 25850 | 25850 | 25850 | 2 |
| 478 | 20240102 | 112700 | 457641750 | 25850 | 25800 | 25850 | 25800 | 226 |
| 479 | 20240102 | 112600 | 451802150 | 25800 | 25850 | 25850 | 25800 | 233 |
| 480 | 20240102 | 112500 | 445780000 | 25800 | 25750 | 25800 | 25750 | 818 |
| 481 | 20240102 | 112400 | 424700400 | 25750 | 25750 | 25750 | 25750 | 252 |
| 482 | 20240102 | 112300 | 418211400 | 25700 | 25600 | 25700 | 25600 | 2298 |
| 483 | 20240102 | 112200 | 359352350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 484 | 20240102 | 112100 | 359352350 | 25550 | 25550 | 25550 | 25550 | 446 |
| 485 | 20240102 | 112000 | 347957050 | 25500 | 25500 | 25550 | 25500 | 73 |
| 486 | 20240102 | 111900 | 346092750 | 25500 | 25500 | 25500 | 25500 | 6 |
| 487 | 20240102 | 111800 | 345939750 | 25550 | 25600 | 25600 | 25550 | 187 |
| 488 | 20240102 | 111700 | 341153300 | 25600 | 25600 | 25600 | 25600 | 41 |
| 489 | 20240102 | 111600 | 340103700 | 25550 | 25550 | 25550 | 25550 | 533 |
| 490 | 20240102 | 111500 | 326485550 | 25500 | 25500 | 25550 | 25500 | 36 |
| 491 | 20240102 | 111400 | 325567500 | 25550 | 25550 | 25550 | 25500 | 84 |
| 492 | 20240102 | 111300 | 323422800 | 25500 | 25500 | 25500 | 25500 | 60 |
| 493 | 20240102 | 111200 | 321892800 | 25500 | 25550 | 25550 | 25500 | 6 |
| 494 | 20240102 | 111100 | 321739750 | 25550 | 25500 | 25550 | 25500 | 36 |
| 495 | 20240102 | 111000 | 320820300 | 25500 | 25450 | 25500 | 25450 | 33 |
| 496 | 20240102 | 110900 | 319978950 | 25450 | 25500 | 25500 | 25450 | 18 |
| 497 | 20240102 | 110800 | 319520700 | 25500 | 25500 | 25500 | 25500 | 48 |
| 498 | 20240102 | 110700 | 318296700 | 25500 | 25450 | 25500 | 25450 | 35 |
| 499 | 20240102 | 110600 | 317404350 | 25450 | 25500 | 25500 | 25450 | 29 |
| 500 | 20240102 | 110500 | 316665550 | 25550 | 25550 | 25550 | 25550 | 25 |
| 501 | 20240102 | 110400 | 316026800 | 25550 | 25500 | 25550 | 25500 | 56 |
| 502 | 20240102 | 110300 | 314596950 | 25500 | 25550 | 25550 | 25500 | 64 |
| 503 | 20240102 | 110200 | 312961800 | 25550 | 25600 | 25600 | 25550 | 35 |
| 504 | 20240102 | 110100 | 312065950 | 25600 | 25600 | 25600 | 25550 | 102 |
| 505 | 20240102 | 110000 | 309455500 | 25550 | 25600 | 25600 | 25550 | 106 |
| 506 | 20240102 | 105900 | 306747150 | 25600 | 25600 | 25600 | 25600 | 67 |
| 507 | 20240102 | 105800 | 305031950 | 25600 | 25600 | 25600 | 25550 | 29 |
| 508 | 20240102 | 105700 | 304290300 | 25600 | 25550 | 25600 | 25550 | 42 |
| 509 | 20240102 | 105600 | 303215750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 510 | 20240102 | 105500 | 303215750 | 25550 | 25600 | 25600 | 25550 | 59 |
| 511 | 20240102 | 105400 | 301706100 | 25550 | 25500 | 25550 | 25500 | 15 |
| 512 | 20240102 | 105300 | 301323000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 513 | 20240102 | 105200 | 301323000 | 25500 | 25550 | 25550 | 25500 | 614 |
| 514 | 20240102 | 105100 | 285636050 | 25600 | 25550 | 25600 | 25550 | 32 |
| 515 | 20240102 | 105000 | 284816950 | 25550 | 25450 | 25550 | 25450 | 226 |
| 516 | 20240102 | 104900 | 279050650 | 25500 | 25450 | 25500 | 25450 | 139 |
| 517 | 20240102 | 104800 | 275506350 | 25450 | 25500 | 25500 | 25450 | 378 |
| 518 | 20240102 | 104700 | 265880100 | 25500 | 25450 | 25500 | 25450 | 19 |
| 519 | 20240102 | 104600 | 265396350 | 25450 | 25450 | 25450 | 25450 | 289 |
| 520 | 20240102 | 104500 | 258041300 | 25450 | 25500 | 25500 | 25450 | 227 |
| 521 | 20240102 | 104400 | 252263400 | 25450 | 25450 | 25450 | 25350 | 625 |
| 522 | 20240102 | 104300 | 236409750 | 25450 | 25450 | 25450 | 25450 | 13 |
| 523 | 20240102 | 104200 | 236078900 | 25500 | 25450 | 25500 | 25450 | 13 |
| 524 | 20240102 | 104100 | 235747450 | 25500 | 25450 | 25500 | 25450 | 43 |
| 525 | 20240102 | 104000 | 234652450 | 25450 | 25500 | 25500 | 25450 | 71 |
| 526 | 20240102 | 103900 | 232843100 | 25500 | 25500 | 25500 | 25500 | 13 |
| 527 | 20240102 | 103800 | 232511600 | 25450 | 25550 | 25550 | 25450 | 178 |
| 528 | 20240102 | 103700 | 227971500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 529 | 20240102 | 103600 | 227971500 | 25550 | 25650 | 25650 | 25550 | 70 |
| 530 | 20240102 | 103500 | 226178800 | 25500 | 25500 | 25500 | 25500 | 3 |
| 531 | 20240102 | 103400 | 226102300 | 25500 | 25650 | 25650 | 25500 | 260 |
| 532 | 20240102 | 103300 | 219448900 | 25650 | 25700 | 25700 | 25650 | 389 |
| 533 | 20240102 | 103200 | 209458050 | 25700 | 25750 | 25750 | 25700 | 126 |
| 534 | 20240102 | 103100 | 206213700 | 25750 | 25750 | 25750 | 25750 | 103 |
| 535 | 20240102 | 103000 | 203561450 | 25750 | 25750 | 25750 | 25700 | 35 |
| 536 | 20240102 | 102900 | 202661300 | 25650 | 25800 | 25800 | 25650 | 1018 |
| 537 | 20240102 | 102800 | 176446900 | 25800 | 25800 | 25800 | 25800 | 52 |
| 538 | 20240102 | 102700 | 175105300 | 25800 | 25750 | 25800 | 25750 | 62 |
| 539 | 20240102 | 102600 | 173508700 | 25750 | 25800 | 25800 | 25750 | 53 |
| 540 | 20240102 | 102500 | 172141800 | 25750 | 25700 | 25750 | 25700 | 90 |
| 541 | 20240102 | 102400 | 169824600 | 25700 | 25650 | 25700 | 25650 | 89 |
| 542 | 20240102 | 102300 | 167539000 | 25650 | 25650 | 25650 | 25650 | 77 |
| 543 | 20240102 | 102200 | 165563950 | 25650 | 25500 | 25650 | 25500 | 137 |
| 544 | 20240102 | 102100 | 162055550 | 25450 | 25450 | 25600 | 25450 | 2184 |
| 545 | 20240102 | 102000 | 106358800 | 25450 | 25450 | 25450 | 25450 | 14 |
| 546 | 20240102 | 101900 | 106002500 | 25350 | 25350 | 25400 | 25350 | 920 |
| 547 | 20240102 | 101800 | 82634650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 548 | 20240102 | 101700 | 82634650 | 25350 | 25350 | 25350 | 25350 | 24 |
| 549 | 20240102 | 101600 | 82026250 | 25350 | 25300 | 25350 | 25250 | 1001 |
| 550 | 20240102 | 101500 | 56682600 | 25300 | 25250 | 25300 | 25250 | 26 |
| 551 | 20240102 | 101400 | 56024950 | 25300 | 25300 | 25300 | 25250 | 30 |
| 552 | 20240102 | 101300 | 55266100 | 25300 | 25250 | 25300 | 25250 | 55 |
| 553 | 20240102 | 101200 | 53874750 | 25250 | 25250 | 25250 | 25250 | 6 |
| 554 | 20240102 | 101100 | 53723250 | 25300 | 25150 | 25300 | 25150 | 81 |
| 555 | 20240102 | 101000 | 51674400 | 25300 | 25300 | 25300 | 25300 | 37 |
| 556 | 20240102 | 100900 | 50738300 | 25300 | 25300 | 25300 | 25300 | 40 |
| 557 | 20240102 | 100800 | 49726300 | 25250 | 25300 | 25300 | 25250 | 112 |
| 558 | 20240102 | 100700 | 46895250 | 25300 | 25350 | 25350 | 25300 | 79 |
| 559 | 20240102 | 100600 | 44896500 | 25300 | 25350 | 25350 | 25300 | 41 |
| 560 | 20240102 | 100500 | 43857700 | 25350 | 25300 | 25350 | 25300 | 240 |
| 561 | 20240102 | 100400 | 37785000 | 25250 | 25250 | 25250 | 25250 | 13 |
| 562 | 20240102 | 100300 | 37456750 | 25250 | 25100 | 25250 | 25100 | 301 |
| 563 | 20240102 | 100200 | 29872700 | 25100 | 25200 | 25200 | 25050 | 662 |
| 564 | 20240102 | 100100 | 13254700 | 25200 | 25200 | 25200 | 25200 | 12 |
| 565 | 20240102 | 100000 | 12952300 | 25200 | 25250 | 25250 | 25200 | 513 |