31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 3 | 20240115 | 184800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240115 | 184700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240115 | 184600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240115 | 184500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240115 | 184400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240115 | 184300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240115 | 184200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240115 | 184100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240115 | 184000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240115 | 183900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240115 | 183800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240115 | 183700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240115 | 183600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240115 | 183500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240115 | 183400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240115 | 183300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240115 | 183200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240115 | 183100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240115 | 183000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240115 | 182900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240115 | 182800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240115 | 182700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240115 | 182600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240115 | 182500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240115 | 182400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240115 | 182300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240115 | 182200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240115 | 182100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240115 | 182000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240115 | 181900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 33 | 20240115 | 181800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240115 | 181700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240115 | 181600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240115 | 181500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240115 | 181400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240115 | 181300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240115 | 181200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240115 | 181100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240115 | 181000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240115 | 180900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240115 | 180800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240115 | 180700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240115 | 180600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240115 | 180500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240115 | 180400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240115 | 180300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240115 | 180200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240115 | 180100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240115 | 180000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240115 | 175900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240115 | 175800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240115 | 175700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240115 | 175600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240115 | 175500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240115 | 175400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240115 | 175300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240115 | 175200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240115 | 175100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240115 | 175000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240115 | 174900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 63 | 20240115 | 174800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240115 | 174700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240115 | 174600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240115 | 174500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240115 | 174400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240115 | 174300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240115 | 174200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240115 | 174100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240115 | 174000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240115 | 173900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240115 | 173800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240115 | 173700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240115 | 173600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240115 | 173500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240115 | 173400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240115 | 173300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240115 | 173200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240115 | 173100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240115 | 173000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240115 | 172900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240115 | 172800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240115 | 172700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240115 | 172600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240115 | 172500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240115 | 172400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240115 | 172300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240115 | 172200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240115 | 172100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240115 | 172000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240115 | 171900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 93 | 20240115 | 171800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240115 | 171700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240115 | 171600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240115 | 171500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240115 | 171400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240115 | 171300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240115 | 171200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240115 | 171100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240115 | 171000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240115 | 170900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240115 | 170800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240115 | 170700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240115 | 170600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240115 | 170500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240115 | 170400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240115 | 170300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240115 | 170200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240115 | 170100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240115 | 170000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240115 | 165900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240115 | 165800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240115 | 165700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240115 | 165600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240115 | 165500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240115 | 165400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240115 | 165300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240115 | 165200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240115 | 165100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240115 | 165000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240115 | 164900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 123 | 20240115 | 164800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240115 | 164700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240115 | 164600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240115 | 164500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240115 | 164400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240115 | 164300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240115 | 164200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240115 | 164100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240115 | 164000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240115 | 163900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240115 | 163800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240115 | 163700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240115 | 163600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240115 | 163500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240115 | 163400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240115 | 163300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240115 | 163200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240115 | 163100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240115 | 163000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240115 | 162900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240115 | 162800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240115 | 162700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240115 | 162600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240115 | 162500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240115 | 162400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240115 | 162300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240115 | 162200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240115 | 162100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240115 | 162000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240115 | 161900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 153 | 20240115 | 161800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240115 | 161700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240115 | 161600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240115 | 161500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240115 | 161400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240115 | 161300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240115 | 161200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240115 | 161100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240115 | 161000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240115 | 160900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240115 | 160800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240115 | 160700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240115 | 160600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240115 | 160500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240115 | 160400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240115 | 160300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240115 | 160200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240115 | 160100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240115 | 160000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240115 | 155900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240115 | 155800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240115 | 155700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240115 | 155600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240115 | 155500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240115 | 155400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240115 | 155300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240115 | 155200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240115 | 155100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240115 | 155000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240115 | 154900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 183 | 20240115 | 154800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240115 | 154700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240115 | 154600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240115 | 154500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240115 | 154400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240115 | 154300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240115 | 154200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240115 | 154100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240115 | 154000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240115 | 153900 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240115 | 153800 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240115 | 153700 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240115 | 153600 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240115 | 153500 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240115 | 153400 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240115 | 153300 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240115 | 153200 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240115 | 153100 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240115 | 153000 | 3013916350 | 22550 | 22550 | 22550 | 22550 | 12595 |
| 202 | 20240115 | 152900 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20240115 | 152800 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20240115 | 152700 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20240115 | 152600 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20240115 | 152500 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20240115 | 152400 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20240115 | 152300 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20240115 | 152200 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20240115 | 152100 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20240115 | 152000 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20240115 | 151900 | 2729899100 | 22650 | 22650 | 22650 | 22650 | 465 |
| 213 | 20240115 | 151800 | 2719366850 | 22650 | 22700 | 22700 | 22650 | 684 |
| 214 | 20240115 | 151700 | 2703844400 | 22650 | 22650 | 22650 | 22650 | 85 |
| 215 | 20240115 | 151600 | 2701919150 | 22700 | 22650 | 22700 | 22650 | 144 |
| 216 | 20240115 | 151500 | 2698651950 | 22650 | 22700 | 22700 | 22650 | 120 |
| 217 | 20240115 | 151400 | 2695929900 | 22650 | 22750 | 22750 | 22650 | 63 |
| 218 | 20240115 | 151300 | 2694497150 | 22650 | 22650 | 22700 | 22650 | 108 |
| 219 | 20240115 | 151200 | 2692048150 | 22650 | 22700 | 22700 | 22650 | 91 |
| 220 | 20240115 | 151100 | 2689982750 | 22700 | 22700 | 22700 | 22700 | 59 |
| 221 | 20240115 | 151000 | 2688643450 | 22700 | 22650 | 22750 | 22650 | 936 |
| 222 | 20240115 | 150900 | 2667385000 | 22700 | 22700 | 22750 | 22650 | 362 |
| 223 | 20240115 | 150800 | 2659166950 | 22650 | 22650 | 22700 | 22650 | 271 |
| 224 | 20240115 | 150700 | 2653022600 | 22700 | 22650 | 22700 | 22650 | 655 |
| 225 | 20240115 | 150600 | 2638171950 | 22700 | 22650 | 22700 | 22650 | 377 |
| 226 | 20240115 | 150500 | 2629618900 | 22700 | 22650 | 22700 | 22650 | 353 |
| 227 | 20240115 | 150400 | 2621615050 | 22700 | 22700 | 22700 | 22650 | 352 |
| 228 | 20240115 | 150300 | 2613637900 | 22700 | 22650 | 22700 | 22650 | 383 |
| 229 | 20240115 | 150200 | 2604948400 | 22700 | 22650 | 22700 | 22650 | 253 |
| 230 | 20240115 | 150100 | 2599210300 | 22650 | 22650 | 22700 | 22650 | 245 |
| 231 | 20240115 | 150000 | 2593656150 | 22700 | 22650 | 22700 | 22650 | 569 |
| 232 | 20240115 | 145900 | 2580747100 | 22650 | 22650 | 22700 | 22650 | 657 |
| 233 | 20240115 | 145800 | 2565835850 | 22650 | 22700 | 22700 | 22650 | 303 |
| 234 | 20240115 | 145700 | 2558962250 | 22700 | 22700 | 22700 | 22650 | 338 |
| 235 | 20240115 | 145600 | 2551292400 | 22700 | 22700 | 22700 | 22650 | 484 |
| 236 | 20240115 | 145500 | 2540309750 | 22650 | 22650 | 22700 | 22650 | 192 |
| 237 | 20240115 | 145400 | 2535954300 | 22650 | 22700 | 22700 | 22650 | 449 |
| 238 | 20240115 | 145300 | 2525777700 | 22650 | 22650 | 22700 | 22650 | 255 |
| 239 | 20240115 | 145200 | 2519996300 | 22600 | 22650 | 22700 | 22600 | 644 |
| 240 | 20240115 | 145100 | 2505410100 | 22700 | 22650 | 22700 | 22600 | 273 |
| 241 | 20240115 | 145000 | 2499227400 | 22600 | 22600 | 22650 | 22600 | 649 |
| 242 | 20240115 | 144900 | 2484541300 | 22600 | 22650 | 22650 | 22600 | 284 |
| 243 | 20240115 | 144800 | 2478112100 | 22650 | 22650 | 22700 | 22600 | 587 |
| 244 | 20240115 | 144700 | 2464816950 | 22650 | 22650 | 22650 | 22600 | 342 |
| 245 | 20240115 | 144600 | 2457073850 | 22650 | 22650 | 22650 | 22600 | 518 |
| 246 | 20240115 | 144500 | 2445347250 | 22650 | 22600 | 22650 | 22600 | 190 |
| 247 | 20240115 | 144400 | 2441045350 | 22600 | 22600 | 22700 | 22600 | 475 |
| 248 | 20240115 | 144300 | 2430281800 | 22600 | 22650 | 22650 | 22600 | 518 |
| 249 | 20240115 | 144200 | 2418552350 | 22650 | 22600 | 22650 | 22600 | 135 |
| 250 | 20240115 | 144100 | 2415495750 | 22600 | 22650 | 22650 | 22600 | 420 |
| 251 | 20240115 | 144000 | 2405988600 | 22650 | 22600 | 22650 | 22600 | 495 |
| 252 | 20240115 | 143900 | 2394780150 | 22600 | 22650 | 22650 | 22600 | 209 |
| 253 | 20240115 | 143800 | 2390048350 | 22600 | 22600 | 22650 | 22600 | 486 |
| 254 | 20240115 | 143700 | 2379046800 | 22650 | 22650 | 22650 | 22600 | 487 |
| 255 | 20240115 | 143600 | 2368022500 | 22600 | 22650 | 22650 | 22600 | 203 |
| 256 | 20240115 | 143500 | 2363427500 | 22600 | 22600 | 22650 | 22600 | 397 |
| 257 | 20240115 | 143400 | 2354443250 | 22600 | 22550 | 22650 | 22550 | 412 |
| 258 | 20240115 | 143300 | 2345130750 | 22600 | 22550 | 22650 | 22550 | 1053 |
| 259 | 20240115 | 143200 | 2321362000 | 22650 | 22600 | 22650 | 22550 | 454 |
| 260 | 20240115 | 143100 | 2311095650 | 22550 | 22550 | 22600 | 22550 | 230 |
| 261 | 20240115 | 143000 | 2305902950 | 22550 | 22600 | 22600 | 22550 | 168 |
| 262 | 20240115 | 142900 | 2302107200 | 22550 | 22600 | 22650 | 22550 | 162 |
| 263 | 20240115 | 142800 | 2298448500 | 22600 | 22600 | 22650 | 22550 | 264 |
| 264 | 20240115 | 142700 | 2292481200 | 22550 | 22600 | 22600 | 22550 | 291 |
| 265 | 20240115 | 142600 | 2285912800 | 22550 | 22650 | 22650 | 22550 | 155 |
| 266 | 20240115 | 142500 | 2282412500 | 22600 | 22550 | 22650 | 22550 | 173 |
| 267 | 20240115 | 142400 | 2278505100 | 22600 | 22600 | 22650 | 22550 | 198 |
| 268 | 20240115 | 142300 | 2274024050 | 22600 | 22600 | 22650 | 22600 | 373 |
| 269 | 20240115 | 142200 | 2265589700 | 22600 | 22650 | 22650 | 22600 | 528 |
| 270 | 20240115 | 142100 | 2253653350 | 22600 | 22600 | 22650 | 22600 | 122 |
| 271 | 20240115 | 142000 | 2250893750 | 22650 | 22600 | 22650 | 22600 | 242 |
| 272 | 20240115 | 141900 | 2245414350 | 22600 | 22600 | 22650 | 22600 | 146 |
| 273 | 20240115 | 141800 | 2242112400 | 22650 | 22650 | 22650 | 22600 | 262 |
| 274 | 20240115 | 141700 | 2236185550 | 22600 | 22500 | 22650 | 22500 | 1136 |
| 275 | 20240115 | 141600 | 2210513550 | 22550 | 22550 | 22600 | 22500 | 215 |
| 276 | 20240115 | 141500 | 2205665400 | 22500 | 22550 | 22600 | 22500 | 57 |
| 277 | 20240115 | 141400 | 2204380150 | 22600 | 22550 | 22600 | 22550 | 188 |
| 278 | 20240115 | 141300 | 2200132200 | 22600 | 22550 | 22600 | 22500 | 435 |
| 279 | 20240115 | 141200 | 2190322750 | 22550 | 22550 | 22600 | 22550 | 107 |
| 280 | 20240115 | 141100 | 2187907200 | 22550 | 22550 | 22600 | 22550 | 276 |
| 281 | 20240115 | 141000 | 2181675050 | 22550 | 22550 | 22600 | 22550 | 186 |
| 282 | 20240115 | 140900 | 2177478150 | 22550 | 22600 | 22600 | 22550 | 150 |
| 283 | 20240115 | 140800 | 2174090700 | 22600 | 22600 | 22600 | 22550 | 177 |
| 284 | 20240115 | 140700 | 2170092550 | 22550 | 22600 | 22600 | 22550 | 320 |
| 285 | 20240115 | 140600 | 2162868550 | 22550 | 22600 | 22600 | 22550 | 147 |
| 286 | 20240115 | 140500 | 2159549900 | 22550 | 22550 | 22600 | 22550 | 117 |
| 287 | 20240115 | 140400 | 2156908150 | 22600 | 22550 | 22600 | 22550 | 241 |
| 288 | 20240115 | 140300 | 2151466450 | 22600 | 22550 | 22600 | 22550 | 207 |
| 289 | 20240115 | 140200 | 2146794650 | 22550 | 22550 | 22600 | 22550 | 49 |
| 290 | 20240115 | 140100 | 2145687900 | 22600 | 22550 | 22600 | 22550 | 321 |
| 291 | 20240115 | 140000 | 2138442150 | 22600 | 22550 | 22600 | 22550 | 157 |
| 292 | 20240115 | 135900 | 2134895850 | 22600 | 22550 | 22650 | 22550 | 139 |
| 293 | 20240115 | 135800 | 2131758250 | 22550 | 22550 | 22650 | 22550 | 356 |
| 294 | 20240115 | 135700 | 2123719400 | 22550 | 22550 | 22600 | 22550 | 105 |
| 295 | 20240115 | 135600 | 2121348150 | 22500 | 22550 | 22600 | 22500 | 129 |
| 296 | 20240115 | 135500 | 2118436850 | 22550 | 22500 | 22600 | 22500 | 255 |
| 297 | 20240115 | 135400 | 2112680000 | 22500 | 22500 | 22600 | 22500 | 144 |
| 298 | 20240115 | 135300 | 2109434600 | 22500 | 22600 | 22600 | 22500 | 531 |
| 299 | 20240115 | 135200 | 2097457100 | 22550 | 22550 | 22600 | 22550 | 196 |
| 300 | 20240115 | 135100 | 2093030750 | 22600 | 22600 | 22600 | 22550 | 182 |
| 301 | 20240115 | 135000 | 2088921600 | 22550 | 22550 | 22600 | 22550 | 151 |
| 302 | 20240115 | 134900 | 2085514350 | 22550 | 22550 | 22600 | 22550 | 295 |
| 303 | 20240115 | 134800 | 2078851300 | 22550 | 22550 | 22600 | 22550 | 176 |
| 304 | 20240115 | 134700 | 2074878850 | 22550 | 22550 | 22600 | 22550 | 151 |
| 305 | 20240115 | 134600 | 2071470900 | 22550 | 22550 | 22600 | 22550 | 110 |
| 306 | 20240115 | 134500 | 2068987000 | 22600 | 22550 | 22600 | 22550 | 205 |
| 307 | 20240115 | 134400 | 2064359400 | 22600 | 22600 | 22600 | 22550 | 139 |
| 308 | 20240115 | 134300 | 2061220850 | 22600 | 22550 | 22600 | 22550 | 98 |
| 309 | 20240115 | 134200 | 2059008050 | 22550 | 22600 | 22600 | 22550 | 231 |
| 310 | 20240115 | 134100 | 2053794000 | 22550 | 22550 | 22600 | 22550 | 167 |
| 311 | 20240115 | 134000 | 2050024400 | 22550 | 22600 | 22600 | 22550 | 168 |
| 312 | 20240115 | 133900 | 2046232800 | 22600 | 22550 | 22600 | 22550 | 267 |
| 313 | 20240115 | 133800 | 2040203550 | 22550 | 22550 | 22600 | 22550 | 127 |
| 314 | 20240115 | 133700 | 2037336650 | 22600 | 22550 | 22600 | 22550 | 94 |
| 315 | 20240115 | 133600 | 2035214500 | 22600 | 22550 | 22600 | 22550 | 202 |
| 316 | 20240115 | 133500 | 2030655950 | 22550 | 22550 | 22600 | 22550 | 200 |
| 317 | 20240115 | 133400 | 2026140850 | 22600 | 22550 | 22600 | 22550 | 89 |
| 318 | 20240115 | 133300 | 2024132650 | 22550 | 22550 | 22600 | 22550 | 197 |
| 319 | 20240115 | 133200 | 2019687050 | 22550 | 22550 | 22600 | 22550 | 209 |
| 320 | 20240115 | 133100 | 2014966600 | 22550 | 22600 | 22600 | 22550 | 58 |
| 321 | 20240115 | 133000 | 2013657750 | 22650 | 22550 | 22700 | 22550 | 227 |
| 322 | 20240115 | 132900 | 2008532700 | 22550 | 22650 | 22650 | 22550 | 167 |
| 323 | 20240115 | 132800 | 2004752200 | 22600 | 22650 | 22650 | 22600 | 139 |
| 324 | 20240115 | 132700 | 2001610750 | 22600 | 22600 | 22650 | 22600 | 187 |
| 325 | 20240115 | 132600 | 1997381100 | 22600 | 22600 | 22650 | 22600 | 148 |
| 326 | 20240115 | 132500 | 1994031500 | 22650 | 22600 | 22650 | 22600 | 161 |
| 327 | 20240115 | 132400 | 1990390350 | 22600 | 22600 | 22650 | 22600 | 162 |
| 328 | 20240115 | 132300 | 1986727050 | 22600 | 22600 | 22650 | 22600 | 141 |
| 329 | 20240115 | 132200 | 1983535700 | 22600 | 22600 | 22650 | 22600 | 186 |
| 330 | 20240115 | 132100 | 1979327500 | 22600 | 22600 | 22650 | 22600 | 191 |
| 331 | 20240115 | 132000 | 1975008850 | 22600 | 22600 | 22650 | 22600 | 87 |
| 332 | 20240115 | 131900 | 1973041550 | 22600 | 22600 | 22650 | 22600 | 242 |
| 333 | 20240115 | 131800 | 1967565950 | 22600 | 22600 | 22650 | 22600 | 71 |
| 334 | 20240115 | 131700 | 1965959350 | 22600 | 22600 | 22650 | 22600 | 186 |
| 335 | 20240115 | 131600 | 1961754300 | 22600 | 22600 | 22700 | 22600 | 180 |
| 336 | 20240115 | 131500 | 1957679650 | 22600 | 22600 | 22650 | 22600 | 170 |
| 337 | 20240115 | 131400 | 1953831050 | 22650 | 22600 | 22650 | 22600 | 153 |
| 338 | 20240115 | 131300 | 1950371050 | 22600 | 22650 | 22650 | 22600 | 260 |
| 339 | 20240115 | 131200 | 1944488350 | 22600 | 22600 | 22650 | 22600 | 47 |
| 340 | 20240115 | 131100 | 1943424900 | 22600 | 22650 | 22650 | 22600 | 304 |
| 341 | 20240115 | 131000 | 1936546800 | 22600 | 22600 | 22650 | 22600 | 318 |
| 342 | 20240115 | 130900 | 1929347800 | 22600 | 22650 | 22650 | 22600 | 86 |
| 343 | 20240115 | 130800 | 1927402750 | 22650 | 22650 | 22650 | 22600 | 195 |
| 344 | 20240115 | 130700 | 1922992550 | 22600 | 22600 | 22650 | 22600 | 199 |
| 345 | 20240115 | 130600 | 1918489600 | 22600 | 22650 | 22650 | 22600 | 34 |
| 346 | 20240115 | 130500 | 1917719900 | 22600 | 22650 | 22650 | 22600 | 231 |
| 347 | 20240115 | 130400 | 1912496200 | 22650 | 22650 | 22650 | 22600 | 115 |
| 348 | 20240115 | 130300 | 1909893100 | 22600 | 22600 | 22650 | 22600 | 147 |
| 349 | 20240115 | 130200 | 1906566100 | 22650 | 22650 | 22650 | 22600 | 192 |
| 350 | 20240115 | 130100 | 1902223100 | 22650 | 22650 | 22650 | 22600 | 68 |
| 351 | 20240115 | 130000 | 1900683700 | 22650 | 22650 | 22650 | 22600 | 171 |
| 352 | 20240115 | 125900 | 1896812550 | 22600 | 22600 | 22650 | 22600 | 184 |
| 353 | 20240115 | 125800 | 1892651050 | 22650 | 22650 | 22650 | 22600 | 60 |
| 354 | 20240115 | 125700 | 1891293650 | 22600 | 22650 | 22700 | 22600 | 161 |
| 355 | 20240115 | 125600 | 1887649000 | 22600 | 22700 | 22700 | 22600 | 200 |
| 356 | 20240115 | 125500 | 1883119000 | 22650 | 22600 | 22700 | 22600 | 57 |
| 357 | 20240115 | 125400 | 1881827850 | 22650 | 22600 | 22700 | 22600 | 121 |
| 358 | 20240115 | 125300 | 1879086800 | 22600 | 22650 | 22700 | 22600 | 134 |
| 359 | 20240115 | 125200 | 1876050350 | 22650 | 22650 | 22650 | 22650 | 245 |
| 360 | 20240115 | 125100 | 1870501100 | 22600 | 22650 | 22700 | 22600 | 178 |
| 361 | 20240115 | 125000 | 1866465350 | 22600 | 22650 | 22700 | 22600 | 129 |
| 362 | 20240115 | 124900 | 1863546000 | 22650 | 22650 | 22700 | 22650 | 48 |
| 363 | 20240115 | 124800 | 1862458750 | 22650 | 22650 | 22700 | 22650 | 87 |
| 364 | 20240115 | 124700 | 1860487050 | 22650 | 22650 | 22650 | 22600 | 129 |
| 365 | 20240115 | 124600 | 1857567350 | 22650 | 22650 | 22700 | 22650 | 114 |
| 366 | 20240115 | 124500 | 1854983200 | 22650 | 22650 | 22700 | 22650 | 129 |
| 367 | 20240115 | 124400 | 1852057250 | 22650 | 22700 | 22700 | 22650 | 180 |
| 368 | 20240115 | 124300 | 1847976600 | 22650 | 22650 | 22700 | 22650 | 254 |
| 369 | 20240115 | 124200 | 1842214750 | 22650 | 22650 | 22700 | 22650 | 161 |
| 370 | 20240115 | 124100 | 1838566300 | 22700 | 22700 | 22700 | 22650 | 164 |
| 371 | 20240115 | 124000 | 1834845650 | 22650 | 22650 | 22700 | 22650 | 166 |
| 372 | 20240115 | 123900 | 1831083750 | 22650 | 22650 | 22700 | 22650 | 78 |
| 373 | 20240115 | 123800 | 1829315250 | 22650 | 22700 | 22700 | 22650 | 163 |
| 374 | 20240115 | 123700 | 1825617200 | 22650 | 22650 | 22700 | 22650 | 177 |
| 375 | 20240115 | 123600 | 1821605850 | 22650 | 22650 | 22700 | 22650 | 39 |
| 376 | 20240115 | 123500 | 1820722450 | 22700 | 22700 | 22700 | 22650 | 126 |
| 377 | 20240115 | 123400 | 1817863950 | 22650 | 22700 | 22700 | 22650 | 261 |
| 378 | 20240115 | 123300 | 1811946850 | 22650 | 22650 | 22650 | 22650 | 12 |
| 379 | 20240115 | 123200 | 1811675050 | 22650 | 22700 | 22700 | 22650 | 203 |
| 380 | 20240115 | 123100 | 1807072850 | 22650 | 22700 | 22700 | 22650 | 245 |
| 381 | 20240115 | 123000 | 1801518150 | 22650 | 22650 | 22650 | 22650 | 79 |
| 382 | 20240115 | 122900 | 1799728800 | 22700 | 22650 | 22700 | 22650 | 75 |
| 383 | 20240115 | 122800 | 1798028300 | 22700 | 22650 | 22700 | 22650 | 260 |
| 384 | 20240115 | 122700 | 1792131450 | 22700 | 22650 | 22700 | 22650 | 99 |
| 385 | 20240115 | 122600 | 1789888650 | 22700 | 22700 | 22700 | 22650 | 67 |
| 386 | 20240115 | 122500 | 1788369250 | 22650 | 22650 | 22700 | 22650 | 275 |
| 387 | 20240115 | 122400 | 1782132400 | 22700 | 22650 | 22700 | 22650 | 49 |
| 388 | 20240115 | 122300 | 1781022400 | 22650 | 22650 | 22700 | 22650 | 82 |
| 389 | 20240115 | 122200 | 1779163500 | 22700 | 22700 | 22700 | 22650 | 253 |
| 390 | 20240115 | 122100 | 1773423250 | 22650 | 22650 | 22700 | 22650 | 97 |
| 391 | 20240115 | 122000 | 1771224300 | 22650 | 22650 | 22700 | 22650 | 98 |
| 392 | 20240115 | 121900 | 1769002650 | 22700 | 22650 | 22700 | 22650 | 170 |
| 393 | 20240115 | 121800 | 1765152000 | 22650 | 22650 | 22650 | 22600 | 233 |
| 394 | 20240115 | 121700 | 1759877650 | 22650 | 22600 | 22700 | 22600 | 88 |
| 395 | 20240115 | 121600 | 1757884200 | 22600 | 22650 | 22650 | 22600 | 81 |
| 396 | 20240115 | 121500 | 1756052800 | 22650 | 22650 | 22700 | 22600 | 194 |
| 397 | 20240115 | 121400 | 1751656700 | 22700 | 22650 | 22700 | 22600 | 131 |
| 398 | 20240115 | 121300 | 1748687950 | 22650 | 22650 | 22650 | 22600 | 85 |
| 399 | 20240115 | 121200 | 1746763650 | 22650 | 22650 | 22700 | 22650 | 235 |
| 400 | 20240115 | 121100 | 1741432350 | 22650 | 22650 | 22700 | 22650 | 308 |
| 401 | 20240115 | 121000 | 1734456050 | 22700 | 22700 | 22700 | 22650 | 103 |
| 402 | 20240115 | 120900 | 1732121400 | 22650 | 22700 | 22700 | 22650 | 246 |
| 403 | 20240115 | 120800 | 1726541300 | 22650 | 22650 | 22700 | 22650 | 62 |
| 404 | 20240115 | 120700 | 1725136900 | 22650 | 22650 | 22700 | 22650 | 144 |
| 405 | 20240115 | 120600 | 1721873650 | 22650 | 22700 | 22700 | 22650 | 182 |
| 406 | 20240115 | 120500 | 1717745700 | 22650 | 22650 | 22700 | 22650 | 112 |
| 407 | 20240115 | 120400 | 1715205700 | 22650 | 22650 | 22700 | 22650 | 77 |
| 408 | 20240115 | 120300 | 1713459700 | 22650 | 22700 | 22700 | 22650 | 216 |
| 409 | 20240115 | 120200 | 1708565250 | 22700 | 22700 | 22700 | 22650 | 138 |
| 410 | 20240115 | 120100 | 1705432900 | 22700 | 22700 | 22700 | 22650 | 82 |
| 411 | 20240115 | 120000 | 1703573650 | 22650 | 22700 | 22700 | 22650 | 317 |
| 412 | 20240115 | 115900 | 1696391400 | 22650 | 22650 | 22700 | 22650 | 168 |
| 413 | 20240115 | 115800 | 1692579100 | 22700 | 22700 | 22700 | 22650 | 81 |
| 414 | 20240115 | 115700 | 1690742600 | 22600 | 22650 | 22700 | 22550 | 196 |
| 415 | 20240115 | 115600 | 1686308400 | 22700 | 22600 | 22700 | 22600 | 398 |
| 416 | 20240115 | 115500 | 1677294250 | 22600 | 22600 | 22650 | 22600 | 294 |
| 417 | 20240115 | 115400 | 1670637900 | 22600 | 22600 | 22650 | 22600 | 277 |
| 418 | 20240115 | 115300 | 1664377250 | 22600 | 22600 | 22650 | 22600 | 214 |
| 419 | 20240115 | 115200 | 1659535000 | 22600 | 22650 | 22650 | 22600 | 145 |
| 420 | 20240115 | 115100 | 1656253500 | 22650 | 22600 | 22650 | 22600 | 262 |
| 421 | 20240115 | 115000 | 1650331750 | 22600 | 22650 | 22650 | 22600 | 174 |
| 422 | 20240115 | 114900 | 1646396800 | 22650 | 22650 | 22650 | 22600 | 221 |
| 423 | 20240115 | 114800 | 1641393800 | 22600 | 22600 | 22650 | 22600 | 118 |
| 424 | 20240115 | 114700 | 1638726700 | 22600 | 22600 | 22650 | 22600 | 95 |
| 425 | 20240115 | 114600 | 1636577250 | 22600 | 22650 | 22650 | 22600 | 167 |
| 426 | 20240115 | 114500 | 1632796850 | 22600 | 22650 | 22650 | 22600 | 150 |
| 427 | 20240115 | 114400 | 1629404850 | 22600 | 22600 | 22650 | 22600 | 115 |
| 428 | 20240115 | 114300 | 1626803600 | 22650 | 22600 | 22650 | 22600 | 121 |
| 429 | 20240115 | 114200 | 1624065150 | 22600 | 22600 | 22650 | 22600 | 342 |
| 430 | 20240115 | 114100 | 1616326150 | 22650 | 22600 | 22650 | 22600 | 112 |
| 431 | 20240115 | 114000 | 1613792850 | 22650 | 22650 | 22650 | 22600 | 208 |
| 432 | 20240115 | 113900 | 1609082850 | 22600 | 22600 | 22650 | 22600 | 230 |
| 433 | 20240115 | 113800 | 1603880150 | 22600 | 22650 | 22650 | 22600 | 118 |
| 434 | 20240115 | 113700 | 1601211200 | 22600 | 22650 | 22650 | 22600 | 90 |
| 435 | 20240115 | 113600 | 1599173150 | 22650 | 22600 | 22650 | 22600 | 253 |
| 436 | 20240115 | 113500 | 1593450200 | 22600 | 22650 | 22650 | 22600 | 133 |
| 437 | 20240115 | 113400 | 1590442250 | 22650 | 22600 | 22650 | 22600 | 28 |
| 438 | 20240115 | 113300 | 1589809050 | 22650 | 22550 | 22650 | 22500 | 311 |
| 439 | 20240115 | 113200 | 1582783300 | 22550 | 22550 | 22600 | 22550 | 176 |
| 440 | 20240115 | 113100 | 1578811500 | 22600 | 22600 | 22600 | 22500 | 304 |
| 441 | 20240115 | 113000 | 1571954150 | 22550 | 22550 | 22600 | 22500 | 350 |
| 442 | 20240115 | 112900 | 1564054700 | 22550 | 22550 | 22600 | 22550 | 149 |
| 443 | 20240115 | 112800 | 1560691900 | 22550 | 22600 | 22600 | 22500 | 2261 |
| 444 | 20240115 | 112700 | 1509806750 | 22550 | 22650 | 22650 | 22550 | 276 |
| 445 | 20240115 | 112600 | 1503575700 | 22550 | 22550 | 22650 | 22550 | 108 |
| 446 | 20240115 | 112500 | 1501136650 | 22550 | 22550 | 22650 | 22550 | 288 |
| 447 | 20240115 | 112400 | 1494628450 | 22600 | 22600 | 22650 | 22600 | 114 |
| 448 | 20240115 | 112300 | 1492049950 | 22550 | 22600 | 22650 | 22550 | 183 |
| 449 | 20240115 | 112200 | 1487913400 | 22600 | 22550 | 22650 | 22550 | 185 |
| 450 | 20240115 | 112100 | 1483733100 | 22600 | 22550 | 22600 | 22500 | 2050 |
| 451 | 20240115 | 112000 | 1437504250 | 22550 | 22500 | 22550 | 22500 | 139 |
| 452 | 20240115 | 111900 | 1434374850 | 22550 | 22550 | 22550 | 22500 | 156 |
| 453 | 20240115 | 111800 | 1430859700 | 22550 | 22500 | 22550 | 22450 | 2701 |
| 454 | 20240115 | 111700 | 1370156400 | 22500 | 22450 | 22550 | 22450 | 705 |
| 455 | 20240115 | 111600 | 1354287450 | 22500 | 22500 | 22500 | 22450 | 147 |
| 456 | 20240115 | 111500 | 1350981550 | 22450 | 22450 | 22500 | 22450 | 194 |
| 457 | 20240115 | 111400 | 1346619350 | 22450 | 22450 | 22500 | 22450 | 1134 |
| 458 | 20240115 | 111300 | 1321153600 | 22450 | 22450 | 22500 | 22450 | 1129 |
| 459 | 20240115 | 111200 | 1295800350 | 22500 | 22550 | 22550 | 22450 | 80 |
| 460 | 20240115 | 111100 | 1294000700 | 22450 | 22500 | 22550 | 22450 | 462 |
| 461 | 20240115 | 111000 | 1283602400 | 22500 | 22500 | 22550 | 22500 | 140 |
| 462 | 20240115 | 110900 | 1280451450 | 22500 | 22500 | 22550 | 22500 | 242 |
| 463 | 20240115 | 110800 | 1275001700 | 22500 | 22550 | 22550 | 22500 | 294 |
| 464 | 20240115 | 110700 | 1268381250 | 22500 | 22550 | 22550 | 22500 | 156 |
| 465 | 20240115 | 110600 | 1264870600 | 22500 | 22500 | 22550 | 22500 | 181 |
| 466 | 20240115 | 110500 | 1260792800 | 22500 | 22500 | 22550 | 22500 | 290 |
| 467 | 20240115 | 110400 | 1254265550 | 22550 | 22500 | 22550 | 22500 | 490 |
| 468 | 20240115 | 110300 | 1243236750 | 22500 | 22550 | 22550 | 22500 | 172 |
| 469 | 20240115 | 110200 | 1239361400 | 22500 | 22500 | 22550 | 22500 | 213 |
| 470 | 20240115 | 110100 | 1234566600 | 22500 | 22500 | 22550 | 22500 | 178 |
| 471 | 20240115 | 110000 | 1230557550 | 22500 | 22500 | 22550 | 22500 | 199 |
| 472 | 20240115 | 105900 | 1226072800 | 22500 | 22550 | 22550 | 22500 | 208 |
| 473 | 20240115 | 105800 | 1221391000 | 22550 | 22500 | 22550 | 22500 | 163 |
| 474 | 20240115 | 105700 | 1217719350 | 22500 | 22500 | 22550 | 22500 | 117 |
| 475 | 20240115 | 105600 | 1215084650 | 22550 | 22550 | 22550 | 22500 | 347 |
| 476 | 20240115 | 105500 | 1207274050 | 22550 | 22500 | 22550 | 22500 | 212 |
| 477 | 20240115 | 105400 | 1202498400 | 22500 | 22550 | 22550 | 22500 | 286 |
| 478 | 20240115 | 105300 | 1196060900 | 22550 | 22550 | 22550 | 22500 | 326 |
| 479 | 20240115 | 105200 | 1188719850 | 22550 | 22550 | 22550 | 22500 | 146 |
| 480 | 20240115 | 105100 | 1185429400 | 22500 | 22500 | 22550 | 22500 | 359 |
| 481 | 20240115 | 105000 | 1177346550 | 22500 | 22500 | 22550 | 22500 | 358 |
| 482 | 20240115 | 104900 | 1169288400 | 22500 | 22550 | 22600 | 22500 | 282 |
| 483 | 20240115 | 104800 | 1162932500 | 22500 | 22500 | 22600 | 22500 | 206 |
| 484 | 20240115 | 104700 | 1158289150 | 22500 | 22550 | 22600 | 22450 | 14763 |
| 485 | 20240115 | 104600 | 826107550 | 22550 | 22550 | 22600 | 22550 | 203 |
| 486 | 20240115 | 104500 | 821525300 | 22550 | 22550 | 22600 | 22550 | 155 |
| 487 | 20240115 | 104400 | 818026000 | 22600 | 22600 | 22600 | 22550 | 135 |
| 488 | 20240115 | 104300 | 814979200 | 22550 | 22550 | 22650 | 22550 | 492 |
| 489 | 20240115 | 104200 | 803866850 | 22600 | 22550 | 22600 | 22550 | 487 |
| 490 | 20240115 | 104100 | 792877950 | 22550 | 22600 | 22600 | 22550 | 955 |
| 491 | 20240115 | 104000 | 771340500 | 22550 | 22550 | 22600 | 22550 | 302 |
| 492 | 20240115 | 103900 | 764525900 | 22550 | 22600 | 22600 | 22550 | 5644 |
| 493 | 20240115 | 103800 | 637013250 | 22650 | 22600 | 22650 | 22600 | 163 |
| 494 | 20240115 | 103700 | 633327100 | 22600 | 22650 | 22650 | 22600 | 271 |
| 495 | 20240115 | 103600 | 627197900 | 22600 | 22600 | 22650 | 22600 | 275 |
| 496 | 20240115 | 103500 | 620978750 | 22600 | 22600 | 22650 | 22600 | 110 |
| 497 | 20240115 | 103400 | 618490150 | 22600 | 22650 | 22650 | 22600 | 266 |
| 498 | 20240115 | 103300 | 612476450 | 22600 | 22600 | 22650 | 22600 | 196 |
| 499 | 20240115 | 103200 | 608043700 | 22600 | 22600 | 22650 | 22600 | 421 |
| 500 | 20240115 | 103100 | 598513500 | 22600 | 22600 | 22650 | 22600 | 1336 |
| 501 | 20240115 | 103000 | 568319500 | 22600 | 22650 | 22650 | 22600 | 173 |
| 502 | 20240115 | 102900 | 564402250 | 22650 | 22650 | 22700 | 22650 | 196 |
| 503 | 20240115 | 102800 | 559957300 | 22650 | 22650 | 22700 | 22650 | 210 |
| 504 | 20240115 | 102700 | 555200500 | 22650 | 22700 | 22700 | 22650 | 166 |
| 505 | 20240115 | 102600 | 551435700 | 22650 | 22700 | 22700 | 22650 | 167 |
| 506 | 20240115 | 102500 | 547647500 | 22650 | 22700 | 22700 | 22650 | 651 |
| 507 | 20240115 | 102400 | 532896750 | 22650 | 22700 | 22700 | 22650 | 84 |
| 508 | 20240115 | 102300 | 530992200 | 22650 | 22700 | 22700 | 22650 | 225 |
| 509 | 20240115 | 102200 | 525887600 | 22650 | 22650 | 22700 | 22650 | 543 |
| 510 | 20240115 | 102100 | 513566900 | 22700 | 22650 | 22700 | 22650 | 87 |
| 511 | 20240115 | 102000 | 511593850 | 22700 | 22700 | 22750 | 22650 | 3406 |
| 512 | 20240115 | 101900 | 434296600 | 22750 | 22700 | 22750 | 22700 | 108 |
| 513 | 20240115 | 101800 | 431844700 | 22750 | 22750 | 22750 | 22750 | 7 |
| 514 | 20240115 | 101700 | 431685450 | 22750 | 22700 | 22750 | 22700 | 36 |
| 515 | 20240115 | 101600 | 430867950 | 22750 | 22750 | 22750 | 22700 | 206 |
| 516 | 20240115 | 101500 | 426184900 | 22750 | 22750 | 22750 | 22700 | 56 |
| 517 | 20240115 | 101400 | 424913100 | 22700 | 22750 | 22750 | 22700 | 46 |
| 518 | 20240115 | 101300 | 423868600 | 22750 | 22750 | 22750 | 22750 | 16 |
| 519 | 20240115 | 101200 | 423504600 | 22700 | 22750 | 22750 | 22700 | 288 |
| 520 | 20240115 | 101100 | 416957650 | 22750 | 22700 | 22750 | 22700 | 114 |
| 521 | 20240115 | 101000 | 414366450 | 22750 | 22750 | 22750 | 22700 | 358 |
| 522 | 20240115 | 100900 | 406222000 | 22700 | 22750 | 22750 | 22700 | 338 |
| 523 | 20240115 | 100800 | 398549050 | 22700 | 22700 | 22750 | 22700 | 82 |
| 524 | 20240115 | 100700 | 396687250 | 22700 | 22750 | 22750 | 22700 | 25 |
| 525 | 20240115 | 100600 | 396118650 | 22700 | 22750 | 22750 | 22700 | 116 |
| 526 | 20240115 | 100500 | 393484800 | 22750 | 22700 | 22750 | 22700 | 68 |
| 527 | 20240115 | 100400 | 391940850 | 22700 | 22700 | 22750 | 22700 | 140 |
| 528 | 20240115 | 100300 | 388757450 | 22700 | 22750 | 22750 | 22700 | 107 |
| 529 | 20240115 | 100200 | 386328250 | 22700 | 22700 | 22750 | 22700 | 289 |
| 530 | 20240115 | 100100 | 379767650 | 22700 | 22700 | 22750 | 22700 | 173 |
| 531 | 20240115 | 100000 | 375835050 | 22700 | 22750 | 22750 | 22700 | 248 |
| 532 | 20240115 | 095900 | 370200150 | 22700 | 22700 | 22750 | 22700 | 38 |
| 533 | 20240115 | 095800 | 369337100 | 22700 | 22700 | 22750 | 22700 | 204 |
| 534 | 20240115 | 095700 | 364705500 | 22700 | 22700 | 22750 | 22700 | 154 |
| 535 | 20240115 | 095600 | 361208450 | 22750 | 22750 | 22750 | 22700 | 85 |
| 536 | 20240115 | 095500 | 359278350 | 22700 | 22750 | 22750 | 22700 | 109 |
| 537 | 20240115 | 095400 | 356800700 | 22700 | 22700 | 22750 | 22700 | 141 |
| 538 | 20240115 | 095300 | 353598200 | 22700 | 22750 | 22750 | 22700 | 44 |
| 539 | 20240115 | 095200 | 352598600 | 22700 | 22750 | 22750 | 22700 | 42 |
| 540 | 20240115 | 095100 | 351644900 | 22700 | 22700 | 22750 | 22700 | 111 |
| 541 | 20240115 | 095000 | 349124900 | 22700 | 22700 | 22750 | 22700 | 552 |
| 542 | 20240115 | 094900 | 336594200 | 22700 | 22750 | 22750 | 22700 | 34 |
| 543 | 20240115 | 094800 | 335822000 | 22750 | 22700 | 22750 | 22700 | 106 |
| 544 | 20240115 | 094700 | 333415450 | 22700 | 22750 | 22750 | 22700 | 119 |
| 545 | 20240115 | 094600 | 330710050 | 22750 | 22750 | 22750 | 22750 | 8 |
| 546 | 20240115 | 094500 | 330528050 | 22700 | 22750 | 22750 | 22700 | 23 |
| 547 | 20240115 | 094400 | 330005550 | 22700 | 22750 | 22750 | 22700 | 34 |
| 548 | 20240115 | 094300 | 329233400 | 22700 | 22750 | 22750 | 22700 | 76 |
| 549 | 20240115 | 094200 | 327504450 | 22750 | 22750 | 22750 | 22750 | 11 |
| 550 | 20240115 | 094100 | 327254200 | 22700 | 22750 | 22750 | 22700 | 18 |
| 551 | 20240115 | 094000 | 326845300 | 22700 | 22700 | 22700 | 22650 | 587 |
| 552 | 20240115 | 093900 | 313520450 | 22700 | 22650 | 22700 | 22650 | 248 |
| 553 | 20240115 | 093800 | 307894600 | 22700 | 22700 | 22700 | 22700 | 89 |
| 554 | 20240115 | 093700 | 305874300 | 22600 | 22700 | 22700 | 22600 | 973 |
| 555 | 20240115 | 093600 | 283836050 | 22700 | 22700 | 22700 | 22650 | 103 |
| 556 | 20240115 | 093500 | 281498100 | 22650 | 22700 | 22700 | 22650 | 104 |
| 557 | 20240115 | 093400 | 279138500 | 22700 | 22700 | 22700 | 22700 | 39 |
| 558 | 20240115 | 093300 | 278253200 | 22650 | 22700 | 22700 | 22650 | 68 |
| 559 | 20240115 | 093200 | 276710250 | 22700 | 22700 | 22700 | 22650 | 180 |
| 560 | 20240115 | 093100 | 272625400 | 22700 | 22700 | 22700 | 22700 | 9 |
| 561 | 20240115 | 093000 | 272421100 | 22700 | 22650 | 22700 | 22650 | 21 |
| 562 | 20240115 | 092900 | 271945050 | 22700 | 22650 | 22700 | 22650 | 66 |
| 563 | 20240115 | 092800 | 270448000 | 22700 | 22700 | 22700 | 22600 | 1122 |
| 564 | 20240115 | 092700 | 245037150 | 22650 | 22700 | 22700 | 22650 | 29 |
| 565 | 20240115 | 092600 | 244378900 | 22700 | 22650 | 22700 | 22650 | 55 |
| 566 | 20240115 | 092500 | 243132300 | 22700 | 22750 | 22750 | 22650 | 2058 |
| 567 | 20240115 | 092400 | 196420700 | 22750 | 22700 | 22750 | 22700 | 8 |
| 568 | 20240115 | 092300 | 196238750 | 22750 | 22750 | 22750 | 22750 | 61 |
| 569 | 20240115 | 092200 | 194851000 | 22700 | 22800 | 22800 | 22700 | 340 |
| 570 | 20240115 | 092100 | 187131750 | 22800 | 22750 | 22800 | 22750 | 10 |
| 571 | 20240115 | 092000 | 186903800 | 22800 | 22750 | 22800 | 22700 | 240 |
| 572 | 20240115 | 091900 | 181443550 | 22800 | 22800 | 22800 | 22750 | 1723 |
| 573 | 20240115 | 091800 | 142170050 | 22800 | 22750 | 22800 | 22750 | 56 |
| 574 | 20240115 | 091700 | 140895050 | 22750 | 22800 | 22800 | 22750 | 72 |
| 575 | 20240115 | 091600 | 139253500 | 22750 | 22750 | 22800 | 22750 | 215 |
| 576 | 20240115 | 091500 | 134358350 | 22750 | 22750 | 22800 | 22750 | 29 |
| 577 | 20240115 | 091400 | 133698300 | 22750 | 22700 | 22800 | 22650 | 386 |
| 578 | 20240115 | 091300 | 124919200 | 22650 | 22650 | 22700 | 22650 | 177 |
| 579 | 20240115 | 091200 | 120909850 | 22700 | 22650 | 22700 | 22650 | 255 |
| 580 | 20240115 | 091100 | 115132450 | 22650 | 22700 | 22700 | 22650 | 170 |
| 581 | 20240115 | 091000 | 111274050 | 22700 | 22650 | 22700 | 22650 | 39 |
| 582 | 20240115 | 090900 | 110389550 | 22700 | 22700 | 22700 | 22600 | 209 |
| 583 | 20240115 | 090800 | 105653150 | 22550 | 22750 | 22750 | 22550 | 1137 |
| 584 | 20240115 | 090700 | 79956650 | 22750 | 22700 | 22750 | 22600 | 215 |
| 585 | 20240115 | 090600 | 75083550 | 22650 | 22700 | 22750 | 22650 | 56 |
| 586 | 20240115 | 090500 | 73812550 | 22650 | 22650 | 22750 | 22650 | 255 |
| 587 | 20240115 | 090400 | 68024700 | 22700 | 22650 | 22700 | 22600 | 85 |
| 588 | 20240115 | 090300 | 66101500 | 22750 | 22650 | 22750 | 22650 | 152 |
| 589 | 20240115 | 090200 | 62656400 | 22650 | 22650 | 22700 | 22650 | 153 |
| 590 | 20240115 | 090100 | 59187600 | 22500 | 22650 | 22700 | 22500 | 1286 |
| 591 | 20240115 | 090000 | 30183700 | 22550 | 22550 | 22750 | 22550 | 1336 |