31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 3 | 20240109 | 184800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240109 | 184700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240109 | 184600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240109 | 184500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240109 | 184400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240109 | 184300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240109 | 184200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240109 | 184100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240109 | 184000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240109 | 183900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240109 | 183800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240109 | 183700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240109 | 183600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240109 | 183500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240109 | 183400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240109 | 183300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240109 | 183200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240109 | 183100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240109 | 183000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240109 | 182900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240109 | 182800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240109 | 182700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240109 | 182600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240109 | 182500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240109 | 182400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240109 | 182300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240109 | 182200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240109 | 182100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240109 | 182000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240109 | 181900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 33 | 20240109 | 181800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240109 | 181700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240109 | 181600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240109 | 181500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240109 | 181400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240109 | 181300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240109 | 181200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240109 | 181100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240109 | 181000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240109 | 180900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240109 | 180800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240109 | 180700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240109 | 180600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240109 | 180500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240109 | 180400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240109 | 180300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240109 | 180200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240109 | 180100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240109 | 180000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240109 | 175900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240109 | 175800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240109 | 175700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240109 | 175600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240109 | 175500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240109 | 175400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240109 | 175300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240109 | 175200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240109 | 175100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240109 | 175000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240109 | 174900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 63 | 20240109 | 174800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240109 | 174700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240109 | 174600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240109 | 174500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240109 | 174400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240109 | 174300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240109 | 174200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240109 | 174100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240109 | 174000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240109 | 173900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240109 | 173800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240109 | 173700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240109 | 173600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240109 | 173500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240109 | 173400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240109 | 173300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240109 | 173200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240109 | 173100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240109 | 173000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240109 | 172900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240109 | 172800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240109 | 172700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240109 | 172600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240109 | 172500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240109 | 172400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240109 | 172300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240109 | 172200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240109 | 172100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240109 | 172000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240109 | 171900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 93 | 20240109 | 171800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240109 | 171700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240109 | 171600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240109 | 171500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240109 | 171400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240109 | 171300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240109 | 171200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240109 | 171100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240109 | 171000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240109 | 170900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240109 | 170800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240109 | 170700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240109 | 170600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240109 | 170500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240109 | 170400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240109 | 170300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240109 | 170200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240109 | 170100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240109 | 170000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240109 | 165900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240109 | 165800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240109 | 165700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240109 | 165600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240109 | 165500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240109 | 165400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240109 | 165300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240109 | 165200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240109 | 165100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240109 | 165000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240109 | 164900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 123 | 20240109 | 164800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240109 | 164700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240109 | 164600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240109 | 164500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240109 | 164400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240109 | 164300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240109 | 164200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240109 | 164100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240109 | 164000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240109 | 163900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240109 | 163800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240109 | 163700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240109 | 163600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240109 | 163500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240109 | 163400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240109 | 163300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240109 | 163200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240109 | 163100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240109 | 163000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240109 | 162900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240109 | 162800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240109 | 162700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240109 | 162600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240109 | 162500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240109 | 162400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240109 | 162300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240109 | 162200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240109 | 162100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240109 | 162000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240109 | 161900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 153 | 20240109 | 161800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240109 | 161700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240109 | 161600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240109 | 161500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240109 | 161400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240109 | 161300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240109 | 161200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240109 | 161100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240109 | 161000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240109 | 160900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240109 | 160800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240109 | 160700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240109 | 160600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240109 | 160500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240109 | 160400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240109 | 160300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240109 | 160200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240109 | 160100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240109 | 160000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240109 | 155900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240109 | 155800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240109 | 155700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240109 | 155600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240109 | 155500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240109 | 155400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240109 | 155300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240109 | 155200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240109 | 155100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240109 | 155000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240109 | 154900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 183 | 20240109 | 154800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240109 | 154700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240109 | 154600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240109 | 154500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240109 | 154400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240109 | 154300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240109 | 154200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240109 | 154100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240109 | 154000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240109 | 153900 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240109 | 153800 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240109 | 153700 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240109 | 153600 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240109 | 153500 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240109 | 153400 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240109 | 153300 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240109 | 153200 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240109 | 153100 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240109 | 153000 | 3900403550 | 23650 | 23650 | 23650 | 23650 | 6447 |
| 202 | 20240109 | 152900 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20240109 | 152800 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20240109 | 152700 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20240109 | 152600 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20240109 | 152500 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20240109 | 152400 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20240109 | 152300 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20240109 | 152200 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20240109 | 152100 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20240109 | 152000 | 3747932000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20240109 | 151900 | 3747932000 | 23600 | 23550 | 23600 | 23550 | 346 |
| 213 | 20240109 | 151800 | 3739769700 | 23600 | 23550 | 23600 | 23550 | 1413 |
| 214 | 20240109 | 151700 | 3706470400 | 23550 | 23550 | 23650 | 23550 | 344 |
| 215 | 20240109 | 151600 | 3698350950 | 23600 | 23550 | 23600 | 23550 | 101 |
| 216 | 20240109 | 151500 | 3695969000 | 23550 | 23600 | 23600 | 23550 | 787 |
| 217 | 20240109 | 151400 | 3677408100 | 23550 | 23550 | 23600 | 23550 | 157 |
| 218 | 20240109 | 151300 | 3673709350 | 23600 | 23550 | 23600 | 23550 | 624 |
| 219 | 20240109 | 151200 | 3659003250 | 23600 | 23550 | 23600 | 23550 | 131 |
| 220 | 20240109 | 151100 | 3655913500 | 23600 | 23600 | 23600 | 23550 | 335 |
| 221 | 20240109 | 151000 | 3648023200 | 23600 | 23550 | 23600 | 23550 | 262 |
| 222 | 20240109 | 150900 | 3641841750 | 23600 | 23550 | 23600 | 23550 | 388 |
| 223 | 20240109 | 150800 | 3632697000 | 23600 | 23550 | 23600 | 23550 | 272 |
| 224 | 20240109 | 150700 | 3626284250 | 23600 | 23550 | 23600 | 23550 | 336 |
| 225 | 20240109 | 150600 | 3618365950 | 23600 | 23550 | 23600 | 23550 | 161 |
| 226 | 20240109 | 150500 | 3614567850 | 23600 | 23550 | 23600 | 23550 | 433 |
| 227 | 20240109 | 150400 | 3604364550 | 23600 | 23550 | 23600 | 23550 | 196 |
| 228 | 20240109 | 150300 | 3599745500 | 23600 | 23550 | 23600 | 23550 | 343 |
| 229 | 20240109 | 150200 | 3591661550 | 23600 | 23550 | 23600 | 23550 | 313 |
| 230 | 20240109 | 150100 | 3584284850 | 23600 | 23600 | 23600 | 23550 | 335 |
| 231 | 20240109 | 150000 | 3576390000 | 23600 | 23600 | 23600 | 23550 | 348 |
| 232 | 20240109 | 145900 | 3568178600 | 23600 | 23600 | 23650 | 23550 | 399 |
| 233 | 20240109 | 145800 | 3558760300 | 23650 | 23600 | 23650 | 23600 | 416 |
| 234 | 20240109 | 145700 | 3548929400 | 23650 | 23600 | 23650 | 23600 | 538 |
| 235 | 20240109 | 145600 | 3536219100 | 23600 | 23600 | 23650 | 23600 | 377 |
| 236 | 20240109 | 145500 | 3527308700 | 23650 | 23600 | 23650 | 23600 | 592 |
| 237 | 20240109 | 145400 | 3513324500 | 23650 | 23550 | 23650 | 23550 | 177 |
| 238 | 20240109 | 145300 | 3509144700 | 23600 | 23650 | 23650 | 23550 | 844 |
| 239 | 20240109 | 145200 | 3489216400 | 23650 | 23550 | 23650 | 23550 | 193 |
| 240 | 20240109 | 145100 | 3484656300 | 23600 | 23600 | 23650 | 23600 | 833 |
| 241 | 20240109 | 145000 | 3464984200 | 23600 | 23600 | 23650 | 23600 | 337 |
| 242 | 20240109 | 144900 | 3457018450 | 23650 | 23650 | 23650 | 23600 | 529 |
| 243 | 20240109 | 144800 | 3444525150 | 23650 | 23550 | 23650 | 23550 | 281 |
| 244 | 20240109 | 144700 | 3437895950 | 23600 | 23600 | 23600 | 23550 | 778 |
| 245 | 20240109 | 144600 | 3419547400 | 23600 | 23600 | 23650 | 23550 | 1106 |
| 246 | 20240109 | 144500 | 3393443900 | 23600 | 23650 | 23650 | 23600 | 651 |
| 247 | 20240109 | 144400 | 3378066400 | 23650 | 23550 | 23650 | 23550 | 346 |
| 248 | 20240109 | 144300 | 3369888450 | 23650 | 23600 | 23650 | 23550 | 781 |
| 249 | 20240109 | 144200 | 3351460500 | 23650 | 23600 | 23650 | 23600 | 259 |
| 250 | 20240109 | 144100 | 3345338650 | 23600 | 23600 | 23650 | 23600 | 455 |
| 251 | 20240109 | 144000 | 3334593650 | 23650 | 23600 | 23650 | 23600 | 243 |
| 252 | 20240109 | 143900 | 3328851600 | 23600 | 23650 | 23650 | 23600 | 333 |
| 253 | 20240109 | 143800 | 3320992400 | 23650 | 23550 | 23650 | 23550 | 300 |
| 254 | 20240109 | 143700 | 3313909550 | 23550 | 23550 | 23600 | 23550 | 402 |
| 255 | 20240109 | 143600 | 3304433150 | 23550 | 23550 | 23600 | 23550 | 528 |
| 256 | 20240109 | 143500 | 3291985400 | 23550 | 23550 | 23600 | 23550 | 388 |
| 257 | 20240109 | 143400 | 3282840100 | 23550 | 23550 | 23600 | 23550 | 235 |
| 258 | 20240109 | 143300 | 3277297800 | 23550 | 23550 | 23600 | 23550 | 382 |
| 259 | 20240109 | 143200 | 3268294550 | 23550 | 23550 | 23600 | 23550 | 322 |
| 260 | 20240109 | 143100 | 3260704100 | 23600 | 23550 | 23600 | 23550 | 435 |
| 261 | 20240109 | 143000 | 3250452150 | 23600 | 23550 | 23600 | 23550 | 269 |
| 262 | 20240109 | 142900 | 3244110500 | 23550 | 23550 | 23600 | 23550 | 619 |
| 263 | 20240109 | 142800 | 3229525200 | 23550 | 23550 | 23600 | 23550 | 294 |
| 264 | 20240109 | 142700 | 3222599650 | 23550 | 23550 | 23600 | 23550 | 507 |
| 265 | 20240109 | 142600 | 3210645850 | 23550 | 23550 | 23600 | 23550 | 490 |
| 266 | 20240109 | 142500 | 3199098450 | 23550 | 23600 | 23600 | 23550 | 233 |
| 267 | 20240109 | 142400 | 3193604300 | 23550 | 23550 | 23600 | 23550 | 434 |
| 268 | 20240109 | 142300 | 3183375900 | 23600 | 23550 | 23600 | 23550 | 401 |
| 269 | 20240109 | 142200 | 3173924050 | 23550 | 23600 | 23600 | 23550 | 515 |
| 270 | 20240109 | 142100 | 3161788800 | 23550 | 23550 | 23600 | 23550 | 2159 |
| 271 | 20240109 | 142000 | 3110937400 | 23600 | 23550 | 23600 | 23550 | 571 |
| 272 | 20240109 | 141900 | 3097481550 | 23550 | 23550 | 23600 | 23550 | 282 |
| 273 | 20240109 | 141800 | 3090833300 | 23550 | 23600 | 23600 | 23550 | 307 |
| 274 | 20240109 | 141700 | 3083603050 | 23550 | 23550 | 23600 | 23550 | 236 |
| 275 | 20240109 | 141600 | 3078037550 | 23550 | 23550 | 23600 | 23550 | 442 |
| 276 | 20240109 | 141500 | 3067621100 | 23550 | 23550 | 23600 | 23550 | 279 |
| 277 | 20240109 | 141400 | 3061041500 | 23600 | 23550 | 23600 | 23550 | 407 |
| 278 | 20240109 | 141300 | 3051448550 | 23550 | 23600 | 23600 | 23550 | 372 |
| 279 | 20240109 | 141200 | 3042674600 | 23550 | 23550 | 23600 | 23550 | 519 |
| 280 | 20240109 | 141100 | 3030444200 | 23550 | 23600 | 23600 | 23550 | 212 |
| 281 | 20240109 | 141000 | 3025444050 | 23550 | 23600 | 23600 | 23550 | 480 |
| 282 | 20240109 | 140900 | 3014131100 | 23550 | 23600 | 23600 | 23550 | 464 |
| 283 | 20240109 | 140800 | 3003196000 | 23600 | 23550 | 23600 | 23550 | 274 |
| 284 | 20240109 | 140700 | 2996743050 | 23550 | 23550 | 23600 | 23550 | 251 |
| 285 | 20240109 | 140600 | 2990824900 | 23550 | 23550 | 23600 | 23550 | 512 |
| 286 | 20240109 | 140500 | 2978760200 | 23550 | 23550 | 23600 | 23500 | 208 |
| 287 | 20240109 | 140400 | 2973861900 | 23550 | 23550 | 23550 | 23500 | 595 |
| 288 | 20240109 | 140300 | 2959868100 | 23500 | 23550 | 23550 | 23500 | 334 |
| 289 | 20240109 | 140200 | 2952008900 | 23500 | 23500 | 23550 | 23500 | 250 |
| 290 | 20240109 | 140100 | 2946123000 | 23500 | 23600 | 23600 | 23500 | 239 |
| 291 | 20240109 | 140000 | 2940492900 | 23550 | 23550 | 23600 | 23500 | 801 |
| 292 | 20240109 | 135900 | 2921622250 | 23550 | 23550 | 23600 | 23550 | 593 |
| 293 | 20240109 | 135800 | 2907648550 | 23550 | 23600 | 23600 | 23550 | 603 |
| 294 | 20240109 | 135700 | 2893440450 | 23550 | 23600 | 23600 | 23550 | 266 |
| 295 | 20240109 | 135600 | 2887175900 | 23550 | 23550 | 23600 | 23550 | 779 |
| 296 | 20240109 | 135500 | 2868824000 | 23550 | 23550 | 23600 | 23550 | 310 |
| 297 | 20240109 | 135400 | 2861515500 | 23550 | 23550 | 23600 | 23550 | 569 |
| 298 | 20240109 | 135300 | 2848107700 | 23550 | 23600 | 23600 | 23550 | 587 |
| 299 | 20240109 | 135200 | 2834272200 | 23550 | 23550 | 23600 | 23550 | 998 |
| 300 | 20240109 | 135100 | 2810736850 | 23550 | 23600 | 23600 | 23550 | 253 |
| 301 | 20240109 | 135000 | 2804771750 | 23550 | 23550 | 23600 | 23550 | 495 |
| 302 | 20240109 | 134900 | 2793106400 | 23550 | 23600 | 23600 | 23550 | 278 |
| 303 | 20240109 | 134800 | 2786551800 | 23550 | 23600 | 23600 | 23550 | 464 |
| 304 | 20240109 | 134700 | 2775617500 | 23550 | 23550 | 23600 | 23550 | 108 |
| 305 | 20240109 | 134600 | 2773073950 | 23600 | 23550 | 23600 | 23550 | 548 |
| 306 | 20240109 | 134500 | 2760159050 | 23550 | 23600 | 23650 | 23550 | 636 |
| 307 | 20240109 | 134400 | 2745149750 | 23650 | 23600 | 23650 | 23600 | 903 |
| 308 | 20240109 | 134300 | 2723829200 | 23600 | 23650 | 23650 | 23600 | 350 |
| 309 | 20240109 | 134200 | 2715559900 | 23650 | 23600 | 23650 | 23600 | 598 |
| 310 | 20240109 | 134100 | 2701437250 | 23600 | 23600 | 23650 | 23600 | 418 |
| 311 | 20240109 | 134000 | 2691560350 | 23650 | 23650 | 23650 | 23600 | 192 |
| 312 | 20240109 | 133900 | 2687021350 | 23600 | 23600 | 23650 | 23600 | 430 |
| 313 | 20240109 | 133800 | 2676863250 | 23650 | 23600 | 23650 | 23600 | 427 |
| 314 | 20240109 | 133700 | 2666777450 | 23650 | 23650 | 23650 | 23600 | 858 |
| 315 | 20240109 | 133600 | 2646522500 | 23650 | 23600 | 23650 | 23600 | 293 |
| 316 | 20240109 | 133500 | 2639599000 | 23650 | 23550 | 23650 | 23550 | 3563 |
| 317 | 20240109 | 133400 | 2555500800 | 23600 | 23600 | 23600 | 23550 | 240 |
| 318 | 20240109 | 133300 | 2549841250 | 23600 | 23550 | 23600 | 23550 | 310 |
| 319 | 20240109 | 133200 | 2542533100 | 23550 | 23550 | 23600 | 23500 | 1084 |
| 320 | 20240109 | 133100 | 2517005200 | 23550 | 23550 | 23600 | 23550 | 285 |
| 321 | 20240109 | 133000 | 2510286650 | 23550 | 23550 | 23600 | 23550 | 275 |
| 322 | 20240109 | 132900 | 2503802400 | 23600 | 23600 | 23600 | 23550 | 877 |
| 323 | 20240109 | 132800 | 2483139600 | 23600 | 23600 | 23600 | 23550 | 212 |
| 324 | 20240109 | 132700 | 2478138800 | 23600 | 23600 | 23600 | 23550 | 262 |
| 325 | 20240109 | 132600 | 2471961450 | 23500 | 23550 | 23600 | 23500 | 548 |
| 326 | 20240109 | 132500 | 2459056050 | 23600 | 23600 | 23600 | 23550 | 290 |
| 327 | 20240109 | 132400 | 2452217000 | 23550 | 23550 | 23600 | 23550 | 395 |
| 328 | 20240109 | 132300 | 2442907200 | 23600 | 23550 | 23600 | 23550 | 423 |
| 329 | 20240109 | 132200 | 2432936050 | 23600 | 23600 | 23600 | 23550 | 296 |
| 330 | 20240109 | 132100 | 2425955100 | 23600 | 23550 | 23600 | 23550 | 442 |
| 331 | 20240109 | 132000 | 2415535850 | 23550 | 23600 | 23600 | 23550 | 364 |
| 332 | 20240109 | 131900 | 2406954800 | 23600 | 23600 | 23600 | 23600 | 140 |
| 333 | 20240109 | 131800 | 2403650800 | 23500 | 23550 | 23600 | 23500 | 1250 |
| 334 | 20240109 | 131700 | 2374203050 | 23550 | 23600 | 23600 | 23550 | 357 |
| 335 | 20240109 | 131600 | 2365786800 | 23600 | 23550 | 23600 | 23550 | 217 |
| 336 | 20240109 | 131500 | 2360666850 | 23600 | 23550 | 23600 | 23550 | 290 |
| 337 | 20240109 | 131400 | 2353829450 | 23600 | 23600 | 23600 | 23550 | 486 |
| 338 | 20240109 | 131300 | 2342375550 | 23600 | 23600 | 23600 | 23550 | 219 |
| 339 | 20240109 | 131200 | 2337209300 | 23600 | 23550 | 23600 | 23550 | 435 |
| 340 | 20240109 | 131100 | 2326956150 | 23550 | 23550 | 23600 | 23550 | 838 |
| 341 | 20240109 | 131000 | 2307213550 | 23550 | 23600 | 23600 | 23550 | 321 |
| 342 | 20240109 | 130900 | 2299646250 | 23550 | 23550 | 23600 | 23550 | 428 |
| 343 | 20240109 | 130800 | 2289558650 | 23550 | 23600 | 23600 | 23550 | 252 |
| 344 | 20240109 | 130700 | 2283617700 | 23600 | 23550 | 23600 | 23550 | 374 |
| 345 | 20240109 | 130600 | 2274800950 | 23600 | 23600 | 23600 | 23550 | 316 |
| 346 | 20240109 | 130500 | 2267350250 | 23600 | 23550 | 23600 | 23550 | 154 |
| 347 | 20240109 | 130400 | 2263722300 | 23600 | 23600 | 23600 | 23550 | 243 |
| 348 | 20240109 | 130300 | 2257990650 | 23550 | 23550 | 23600 | 23550 | 378 |
| 349 | 20240109 | 130200 | 2249079200 | 23550 | 23600 | 23600 | 23550 | 241 |
| 350 | 20240109 | 130100 | 2243395500 | 23600 | 23550 | 23600 | 23550 | 613 |
| 351 | 20240109 | 130000 | 2228937550 | 23550 | 23550 | 23600 | 23550 | 646 |
| 352 | 20240109 | 125900 | 2213714550 | 23600 | 23550 | 23600 | 23500 | 603 |
| 353 | 20240109 | 125800 | 2199504200 | 23600 | 23550 | 23600 | 23550 | 411 |
| 354 | 20240109 | 125700 | 2189817800 | 23550 | 23600 | 23600 | 23550 | 312 |
| 355 | 20240109 | 125600 | 2182463100 | 23550 | 23600 | 23600 | 23550 | 326 |
| 356 | 20240109 | 125500 | 2174778650 | 23550 | 23550 | 23600 | 23550 | 623 |
| 357 | 20240109 | 125400 | 2160106500 | 23600 | 23550 | 23600 | 23550 | 210 |
| 358 | 20240109 | 125300 | 2155154450 | 23550 | 23550 | 23600 | 23550 | 390 |
| 359 | 20240109 | 125200 | 2145960950 | 23600 | 23550 | 23600 | 23550 | 401 |
| 360 | 20240109 | 125100 | 2136508450 | 23600 | 23550 | 23600 | 23550 | 245 |
| 361 | 20240109 | 125000 | 2130730500 | 23550 | 23550 | 23600 | 23550 | 418 |
| 362 | 20240109 | 124900 | 2120879100 | 23550 | 23550 | 23600 | 23550 | 395 |
| 363 | 20240109 | 124800 | 2111569900 | 23550 | 23600 | 23600 | 23550 | 253 |
| 364 | 20240109 | 124700 | 2105603650 | 23600 | 23600 | 23600 | 23550 | 454 |
| 365 | 20240109 | 124600 | 2094899850 | 23600 | 23600 | 23600 | 23550 | 420 |
| 366 | 20240109 | 124500 | 2084998400 | 23550 | 23600 | 23600 | 23550 | 24 |
| 367 | 20240109 | 124400 | 2084432250 | 23550 | 23500 | 23600 | 23500 | 451 |
| 368 | 20240109 | 124300 | 2073802050 | 23600 | 23500 | 23600 | 23500 | 2415 |
| 369 | 20240109 | 124200 | 2016918850 | 23550 | 23600 | 23650 | 23500 | 663 |
| 370 | 20240109 | 124100 | 2001275950 | 23600 | 23650 | 23650 | 23600 | 335 |
| 371 | 20240109 | 124000 | 1993362300 | 23650 | 23650 | 23650 | 23600 | 413 |
| 372 | 20240109 | 123900 | 1983607150 | 23600 | 23650 | 23650 | 23600 | 250 |
| 373 | 20240109 | 123800 | 1977698300 | 23600 | 23600 | 23650 | 23600 | 330 |
| 374 | 20240109 | 123700 | 1969901500 | 23650 | 23600 | 23650 | 23600 | 423 |
| 375 | 20240109 | 123600 | 1959909250 | 23600 | 23600 | 23650 | 23600 | 145 |
| 376 | 20240109 | 123500 | 1956480300 | 23600 | 23650 | 23650 | 23600 | 255 |
| 377 | 20240109 | 123400 | 1950453550 | 23600 | 23600 | 23650 | 23600 | 158 |
| 378 | 20240109 | 123300 | 1946723900 | 23650 | 23550 | 23650 | 23550 | 609 |
| 379 | 20240109 | 123200 | 1932351900 | 23650 | 23600 | 23650 | 23550 | 513 |
| 380 | 20240109 | 123100 | 1920241100 | 23600 | 23600 | 23650 | 23600 | 541 |
| 381 | 20240109 | 123000 | 1907466550 | 23650 | 23600 | 23650 | 23600 | 257 |
| 382 | 20240109 | 122900 | 1901393250 | 23650 | 23650 | 23650 | 23600 | 312 |
| 383 | 20240109 | 122800 | 1894021750 | 23600 | 23600 | 23650 | 23600 | 367 |
| 384 | 20240109 | 122700 | 1885353500 | 23600 | 23600 | 23650 | 23600 | 354 |
| 385 | 20240109 | 122600 | 1876991650 | 23600 | 23600 | 23650 | 23600 | 299 |
| 386 | 20240109 | 122500 | 1869928550 | 23600 | 23650 | 23650 | 23600 | 365 |
| 387 | 20240109 | 122400 | 1861306400 | 23650 | 23600 | 23650 | 23600 | 20 |
| 388 | 20240109 | 122300 | 1860834200 | 23650 | 23600 | 23650 | 23600 | 327 |
| 389 | 20240109 | 122200 | 1853106300 | 23650 | 23600 | 23650 | 23600 | 284 |
| 390 | 20240109 | 122100 | 1846396750 | 23600 | 23600 | 23650 | 23600 | 150 |
| 391 | 20240109 | 122000 | 1842849550 | 23650 | 23600 | 23650 | 23600 | 365 |
| 392 | 20240109 | 121900 | 1834226900 | 23600 | 23650 | 23650 | 23600 | 657 |
| 393 | 20240109 | 121800 | 1818713900 | 23600 | 23600 | 23650 | 23600 | 253 |
| 394 | 20240109 | 121700 | 1812735200 | 23600 | 23600 | 23650 | 23600 | 248 |
| 395 | 20240109 | 121600 | 1806873950 | 23600 | 23650 | 23650 | 23600 | 241 |
| 396 | 20240109 | 121500 | 1801179350 | 23600 | 23650 | 23650 | 23600 | 221 |
| 397 | 20240109 | 121400 | 1795955600 | 23600 | 23600 | 23650 | 23600 | 109 |
| 398 | 20240109 | 121300 | 1793383050 | 23600 | 23600 | 23650 | 23550 | 202 |
| 399 | 20240109 | 121200 | 1788619500 | 23600 | 23600 | 23650 | 23550 | 928 |
| 400 | 20240109 | 121100 | 1766720250 | 23600 | 23600 | 23650 | 23600 | 198 |
| 401 | 20240109 | 121000 | 1762038300 | 23600 | 23550 | 23650 | 23550 | 2262 |
| 402 | 20240109 | 120900 | 1708655050 | 23600 | 23550 | 23600 | 23550 | 315 |
| 403 | 20240109 | 120800 | 1701227400 | 23600 | 23550 | 23600 | 23550 | 241 |
| 404 | 20240109 | 120700 | 1695540600 | 23550 | 23600 | 23600 | 23550 | 231 |
| 405 | 20240109 | 120600 | 1690093150 | 23600 | 23550 | 23600 | 23550 | 405 |
| 406 | 20240109 | 120500 | 1680546900 | 23600 | 23600 | 23600 | 23550 | 219 |
| 407 | 20240109 | 120400 | 1675379550 | 23500 | 23550 | 23600 | 23500 | 318 |
| 408 | 20240109 | 120300 | 1667888700 | 23550 | 23450 | 23600 | 23450 | 418 |
| 409 | 20240109 | 120200 | 1658054300 | 23600 | 23600 | 23600 | 23450 | 617 |
| 410 | 20240109 | 120100 | 1643535550 | 23600 | 23600 | 23600 | 23500 | 242 |
| 411 | 20240109 | 120000 | 1637834400 | 23550 | 23550 | 23600 | 23550 | 295 |
| 412 | 20240109 | 115900 | 1630879600 | 23600 | 23500 | 23600 | 23500 | 130 |
| 413 | 20240109 | 115800 | 1627819300 | 23550 | 23500 | 23600 | 23500 | 301 |
| 414 | 20240109 | 115700 | 1620737650 | 23450 | 23500 | 23550 | 23450 | 351 |
| 415 | 20240109 | 115600 | 1612483800 | 23500 | 23450 | 23550 | 23450 | 215 |
| 416 | 20240109 | 115500 | 1607421150 | 23550 | 23500 | 23550 | 23450 | 301 |
| 417 | 20240109 | 115400 | 1600339900 | 23550 | 23550 | 23600 | 23500 | 270 |
| 418 | 20240109 | 115300 | 1593984800 | 23550 | 23500 | 23600 | 23500 | 248 |
| 419 | 20240109 | 115200 | 1588145650 | 23600 | 23550 | 23600 | 23500 | 644 |
| 420 | 20240109 | 115100 | 1572975700 | 23550 | 23500 | 23550 | 23500 | 1145 |
| 421 | 20240109 | 115000 | 1546022000 | 23500 | 23500 | 23550 | 23500 | 153 |
| 422 | 20240109 | 114900 | 1542419700 | 23500 | 23500 | 23550 | 23500 | 273 |
| 423 | 20240109 | 114800 | 1535996950 | 23500 | 23500 | 23550 | 23450 | 1118 |
| 424 | 20240109 | 114700 | 1509716150 | 23500 | 23500 | 23550 | 23500 | 231 |
| 425 | 20240109 | 114600 | 1504280500 | 23500 | 23500 | 23550 | 23500 | 294 |
| 426 | 20240109 | 114500 | 1497364400 | 23500 | 23500 | 23550 | 23500 | 387 |
| 427 | 20240109 | 114400 | 1488261950 | 23500 | 23550 | 23550 | 23500 | 317 |
| 428 | 20240109 | 114300 | 1480804200 | 23500 | 23500 | 23550 | 23500 | 214 |
| 429 | 20240109 | 114200 | 1475769050 | 23550 | 23500 | 23550 | 23500 | 1695 |
| 430 | 20240109 | 114100 | 1435928850 | 23500 | 23500 | 23500 | 23450 | 344 |
| 431 | 20240109 | 114000 | 1427846000 | 23500 | 23500 | 23500 | 23450 | 333 |
| 432 | 20240109 | 113900 | 1420028300 | 23450 | 23450 | 23500 | 23450 | 341 |
| 433 | 20240109 | 113800 | 1412021950 | 23450 | 23500 | 23500 | 23450 | 432 |
| 434 | 20240109 | 113700 | 1401870050 | 23450 | 23450 | 23500 | 23450 | 282 |
| 435 | 20240109 | 113600 | 1395249200 | 23500 | 23450 | 23500 | 23450 | 288 |
| 436 | 20240109 | 113500 | 1388488450 | 23500 | 23450 | 23500 | 23450 | 153 |
| 437 | 20240109 | 113400 | 1384893350 | 23450 | 23450 | 23500 | 23450 | 1153 |
| 438 | 20240109 | 113300 | 1357855050 | 23400 | 23450 | 23450 | 23400 | 310 |
| 439 | 20240109 | 113200 | 1350593000 | 23400 | 23400 | 23400 | 23400 | 166 |
| 440 | 20240109 | 113100 | 1346708600 | 23400 | 23450 | 23450 | 23400 | 341 |
| 441 | 20240109 | 113000 | 1338716450 | 23450 | 23400 | 23450 | 23400 | 232 |
| 442 | 20240109 | 112900 | 1333280150 | 23400 | 23400 | 23450 | 23400 | 105 |
| 443 | 20240109 | 112800 | 1330821600 | 23450 | 23450 | 23450 | 23400 | 283 |
| 444 | 20240109 | 112700 | 1324189250 | 23450 | 23450 | 23450 | 23400 | 160 |
| 445 | 20240109 | 112600 | 1320441100 | 23400 | 23400 | 23450 | 23400 | 241 |
| 446 | 20240109 | 112500 | 1314796300 | 23400 | 23450 | 23450 | 23400 | 127 |
| 447 | 20240109 | 112400 | 1311819050 | 23450 | 23450 | 23450 | 23400 | 124 |
| 448 | 20240109 | 112300 | 1308915100 | 23400 | 23450 | 23450 | 23400 | 171 |
| 449 | 20240109 | 112200 | 1304911900 | 23450 | 23450 | 23450 | 23400 | 454 |
| 450 | 20240109 | 112100 | 1294265650 | 23450 | 23450 | 23450 | 23400 | 751 |
| 451 | 20240109 | 112000 | 1276659550 | 23450 | 23400 | 23450 | 23400 | 338 |
| 452 | 20240109 | 111900 | 1268740200 | 23450 | 23450 | 23450 | 23400 | 95 |
| 453 | 20240109 | 111800 | 1266512550 | 23450 | 23400 | 23450 | 23400 | 106 |
| 454 | 20240109 | 111700 | 1264031950 | 23400 | 23400 | 23450 | 23400 | 240 |
| 455 | 20240109 | 111600 | 1258410550 | 23450 | 23450 | 23450 | 23400 | 253 |
| 456 | 20240109 | 111500 | 1252478450 | 23450 | 23450 | 23450 | 23400 | 653 |
| 457 | 20240109 | 111400 | 1237169850 | 23450 | 23450 | 23500 | 23450 | 607 |
| 458 | 20240109 | 111300 | 1222933550 | 23500 | 23450 | 23500 | 23450 | 21 |
| 459 | 20240109 | 111200 | 1222440650 | 23450 | 23450 | 23500 | 23450 | 184 |
| 460 | 20240109 | 111100 | 1218124550 | 23500 | 23450 | 23500 | 23450 | 304 |
| 461 | 20240109 | 111000 | 1210992350 | 23450 | 23450 | 23500 | 23450 | 74 |
| 462 | 20240109 | 110900 | 1209256900 | 23500 | 23450 | 23500 | 23450 | 186 |
| 463 | 20240109 | 110800 | 1204893950 | 23500 | 23450 | 23500 | 23450 | 442 |
| 464 | 20240109 | 110700 | 1194527500 | 23500 | 23450 | 23500 | 23450 | 119 |
| 465 | 20240109 | 110600 | 1191736000 | 23450 | 23500 | 23500 | 23450 | 185 |
| 466 | 20240109 | 110500 | 1187396800 | 23500 | 23500 | 23500 | 23450 | 252 |
| 467 | 20240109 | 110400 | 1181486100 | 23500 | 23500 | 23500 | 23450 | 126 |
| 468 | 20240109 | 110300 | 1178530400 | 23500 | 23500 | 23500 | 23450 | 201 |
| 469 | 20240109 | 110200 | 1173815750 | 23450 | 23450 | 23500 | 23450 | 225 |
| 470 | 20240109 | 110100 | 1168539400 | 23500 | 23450 | 23500 | 23450 | 107 |
| 471 | 20240109 | 110000 | 1166029050 | 23500 | 23450 | 23500 | 23450 | 244 |
| 472 | 20240109 | 105900 | 1160306450 | 23450 | 23500 | 23500 | 23450 | 270 |
| 473 | 20240109 | 105800 | 1153973300 | 23450 | 23450 | 23500 | 23450 | 99 |
| 474 | 20240109 | 105700 | 1151650950 | 23500 | 23500 | 23500 | 23450 | 205 |
| 475 | 20240109 | 105600 | 1146841350 | 23500 | 23500 | 23500 | 23450 | 220 |
| 476 | 20240109 | 105500 | 1141678950 | 23450 | 23450 | 23500 | 23450 | 20 |
| 477 | 20240109 | 105400 | 1141209800 | 23450 | 23500 | 23500 | 23450 | 131 |
| 478 | 20240109 | 105300 | 1138135650 | 23450 | 23450 | 23500 | 23450 | 276 |
| 479 | 20240109 | 105200 | 1131659650 | 23500 | 23500 | 23500 | 23450 | 83 |
| 480 | 20240109 | 105100 | 1129709250 | 23450 | 23450 | 23500 | 23450 | 164 |
| 481 | 20240109 | 105000 | 1125859700 | 23450 | 23500 | 23500 | 23450 | 638 |
| 482 | 20240109 | 104900 | 1110894300 | 23500 | 23450 | 23500 | 23450 | 148 |
| 483 | 20240109 | 104800 | 1107418250 | 23450 | 23500 | 23500 | 23450 | 177 |
| 484 | 20240109 | 104700 | 1103262700 | 23500 | 23450 | 23500 | 23450 | 3353 |
| 485 | 20240109 | 104600 | 1024581850 | 23450 | 23450 | 23500 | 23450 | 2962 |
| 486 | 20240109 | 104500 | 955119100 | 23500 | 23500 | 23500 | 23450 | 190 |
| 487 | 20240109 | 104400 | 950659200 | 23500 | 23550 | 23550 | 23450 | 6365 |
| 488 | 20240109 | 104300 | 801121650 | 23500 | 23550 | 23550 | 23500 | 109 |
| 489 | 20240109 | 104200 | 798557900 | 23500 | 23550 | 23550 | 23500 | 621 |
| 490 | 20240109 | 104100 | 783960750 | 23550 | 23500 | 23550 | 23500 | 167 |
| 491 | 20240109 | 104000 | 780034300 | 23550 | 23500 | 23550 | 23500 | 293 |
| 492 | 20240109 | 103900 | 773144950 | 23550 | 23550 | 23550 | 23500 | 81 |
| 493 | 20240109 | 103800 | 771239400 | 23500 | 23550 | 23550 | 23500 | 310 |
| 494 | 20240109 | 103700 | 763944650 | 23550 | 23500 | 23550 | 23500 | 185 |
| 495 | 20240109 | 103600 | 759595550 | 23550 | 23550 | 23550 | 23500 | 1482 |
| 496 | 20240109 | 103500 | 724722450 | 23550 | 23550 | 23600 | 23550 | 9397 |
| 497 | 20240109 | 103400 | 503411500 | 23550 | 23550 | 23600 | 23550 | 210 |
| 498 | 20240109 | 103300 | 498464400 | 23600 | 23550 | 23600 | 23550 | 91 |
| 499 | 20240109 | 103200 | 496317550 | 23600 | 23600 | 23600 | 23550 | 604 |
| 500 | 20240109 | 103100 | 482084100 | 23550 | 23600 | 23600 | 23550 | 265 |
| 501 | 20240109 | 103000 | 475837800 | 23600 | 23550 | 23600 | 23550 | 28 |
| 502 | 20240109 | 102900 | 475177700 | 23600 | 23600 | 23600 | 23550 | 162 |
| 503 | 20240109 | 102800 | 471358450 | 23600 | 23600 | 23600 | 23550 | 328 |
| 504 | 20240109 | 102700 | 463628050 | 23600 | 23550 | 23600 | 23550 | 27 |
| 505 | 20240109 | 102600 | 462991900 | 23600 | 23600 | 23600 | 23550 | 109 |
| 506 | 20240109 | 102500 | 460423650 | 23600 | 23600 | 23600 | 23550 | 178 |
| 507 | 20240109 | 102400 | 456229250 | 23550 | 23550 | 23600 | 23550 | 55 |
| 508 | 20240109 | 102300 | 454933000 | 23600 | 23550 | 23600 | 23550 | 155 |
| 509 | 20240109 | 102200 | 451278800 | 23600 | 23600 | 23600 | 23550 | 215 |
| 510 | 20240109 | 102100 | 446210850 | 23600 | 23600 | 23600 | 23600 | 12 |
| 511 | 20240109 | 102000 | 445927650 | 23600 | 23600 | 23600 | 23550 | 193 |
| 512 | 20240109 | 101900 | 441377300 | 23600 | 23550 | 23600 | 23550 | 465 |
| 513 | 20240109 | 101800 | 430420000 | 23600 | 23600 | 23600 | 23600 | 12 |
| 514 | 20240109 | 101700 | 430136800 | 23550 | 23600 | 23600 | 23550 | 102 |
| 515 | 20240109 | 101600 | 427733500 | 23550 | 23600 | 23600 | 23550 | 195 |
| 516 | 20240109 | 101500 | 423139200 | 23600 | 23600 | 23600 | 23550 | 28 |
| 517 | 20240109 | 101400 | 422478550 | 23600 | 23600 | 23600 | 23550 | 158 |
| 518 | 20240109 | 101300 | 418753550 | 23600 | 23600 | 23600 | 23550 | 279 |
| 519 | 20240109 | 101200 | 412180300 | 23600 | 23600 | 23600 | 23600 | 68 |
| 520 | 20240109 | 101100 | 410575500 | 23550 | 23600 | 23600 | 23550 | 87 |
| 521 | 20240109 | 101000 | 408526100 | 23600 | 23550 | 23650 | 23550 | 144 |
| 522 | 20240109 | 100900 | 405134100 | 23550 | 23650 | 23650 | 23550 | 16 |
| 523 | 20240109 | 100800 | 404757100 | 23600 | 23600 | 23600 | 23550 | 293 |
| 524 | 20240109 | 100700 | 397847700 | 23600 | 23650 | 23650 | 23550 | 163 |
| 525 | 20240109 | 100600 | 394004550 | 23650 | 23600 | 23650 | 23600 | 411 |
| 526 | 20240109 | 100500 | 384304850 | 23600 | 23650 | 23650 | 23600 | 81 |
| 527 | 20240109 | 100400 | 382393000 | 23650 | 23600 | 23650 | 23600 | 208 |
| 528 | 20240109 | 100300 | 377481850 | 23600 | 23650 | 23650 | 23600 | 9 |
| 529 | 20240109 | 100200 | 377269250 | 23600 | 23650 | 23650 | 23600 | 114 |
| 530 | 20240109 | 100100 | 374577650 | 23650 | 23650 | 23700 | 23600 | 208 |
| 531 | 20240109 | 100000 | 369662650 | 23700 | 23700 | 23700 | 23700 | 15 |
| 532 | 20240109 | 095900 | 369307150 | 23700 | 23650 | 23700 | 23600 | 399 |
| 533 | 20240109 | 095800 | 359884650 | 23600 | 23650 | 23700 | 23600 | 257 |
| 534 | 20240109 | 095700 | 353805550 | 23650 | 23700 | 23700 | 23650 | 22 |
| 535 | 20240109 | 095600 | 353285050 | 23650 | 23650 | 23700 | 23600 | 639 |
| 536 | 20240109 | 095500 | 338170500 | 23650 | 23600 | 23650 | 23600 | 394 |
| 537 | 20240109 | 095400 | 328856900 | 23600 | 23600 | 23650 | 23600 | 230 |
| 538 | 20240109 | 095300 | 323424650 | 23650 | 23650 | 23650 | 23600 | 183 |
| 539 | 20240109 | 095200 | 319097200 | 23650 | 23650 | 23650 | 23600 | 282 |
| 540 | 20240109 | 095100 | 312431850 | 23650 | 23600 | 23650 | 23600 | 229 |
| 541 | 20240109 | 095000 | 307023100 | 23650 | 23650 | 23650 | 23600 | 17 |
| 542 | 20240109 | 094900 | 306621150 | 23650 | 23550 | 23650 | 23550 | 719 |
| 543 | 20240109 | 094800 | 289651850 | 23550 | 23600 | 23600 | 23550 | 123 |
| 544 | 20240109 | 094700 | 286751900 | 23550 | 23600 | 23600 | 23550 | 426 |
| 545 | 20240109 | 094600 | 276700750 | 23550 | 23600 | 23600 | 23550 | 74 |
| 546 | 20240109 | 094500 | 274956450 | 23550 | 23600 | 23600 | 23550 | 62 |
| 547 | 20240109 | 094400 | 273495850 | 23550 | 23600 | 23600 | 23550 | 191 |
| 548 | 20240109 | 094300 | 268989350 | 23600 | 23600 | 23600 | 23600 | 137 |
| 549 | 20240109 | 094200 | 265756150 | 23550 | 23600 | 23600 | 23550 | 62 |
| 550 | 20240109 | 094100 | 264295450 | 23550 | 23600 | 23600 | 23550 | 6 |
| 551 | 20240109 | 094000 | 264153900 | 23600 | 23600 | 23600 | 23550 | 177 |
| 552 | 20240109 | 093900 | 259983400 | 23600 | 23600 | 23600 | 23550 | 277 |
| 553 | 20240109 | 093800 | 253449400 | 23600 | 23550 | 23600 | 23550 | 365 |
| 554 | 20240109 | 093700 | 244835550 | 23600 | 23550 | 23600 | 23550 | 315 |
| 555 | 20240109 | 093600 | 237417150 | 23600 | 23600 | 23600 | 23550 | 69 |
| 556 | 20240109 | 093500 | 235791800 | 23550 | 23600 | 23600 | 23550 | 7 |
| 557 | 20240109 | 093400 | 235626750 | 23600 | 23600 | 23600 | 23600 | 4 |
| 558 | 20240109 | 093300 | 235532350 | 23550 | 23550 | 23600 | 23550 | 128 |
| 559 | 20240109 | 093200 | 232517850 | 23600 | 23600 | 23600 | 23600 | 3 |
| 560 | 20240109 | 093100 | 232447050 | 23600 | 23650 | 23650 | 23600 | 12 |
| 561 | 20240109 | 093000 | 232163650 | 23550 | 23600 | 23650 | 23550 | 115 |
| 562 | 20240109 | 092900 | 229452000 | 23600 | 23650 | 23650 | 23600 | 323 |
| 563 | 20240109 | 092800 | 221813600 | 23650 | 23550 | 23650 | 23550 | 238 |
| 564 | 20240109 | 092700 | 216196800 | 23550 | 23600 | 23650 | 23550 | 35 |
| 565 | 20240109 | 092600 | 215370800 | 23650 | 23600 | 23650 | 23600 | 267 |
| 566 | 20240109 | 092500 | 209057650 | 23600 | 23650 | 23650 | 23600 | 83 |
| 567 | 20240109 | 092400 | 207097650 | 23650 | 23600 | 23650 | 23550 | 733 |
| 568 | 20240109 | 092300 | 189811650 | 23650 | 23650 | 23650 | 23650 | 5 |
| 569 | 20240109 | 092200 | 189693400 | 23650 | 23650 | 23650 | 23600 | 37 |
| 570 | 20240109 | 092100 | 188819000 | 23650 | 23650 | 23650 | 23600 | 359 |
| 571 | 20240109 | 092000 | 180333600 | 23600 | 23650 | 23650 | 23600 | 119 |
| 572 | 20240109 | 091900 | 177520850 | 23600 | 23600 | 23650 | 23600 | 242 |
| 573 | 20240109 | 091800 | 171800850 | 23600 | 23700 | 23700 | 23600 | 339 |
| 574 | 20240109 | 091700 | 163782950 | 23600 | 23650 | 23650 | 23600 | 175 |
| 575 | 20240109 | 091600 | 159647850 | 23700 | 23650 | 23700 | 23650 | 40 |
| 576 | 20240109 | 091500 | 158701750 | 23650 | 23650 | 23650 | 23600 | 127 |
| 577 | 20240109 | 091400 | 155700700 | 23600 | 23650 | 23700 | 23600 | 201 |
| 578 | 20240109 | 091300 | 150947100 | 23650 | 23700 | 23750 | 23650 | 418 |
| 579 | 20240109 | 091200 | 141041500 | 23750 | 23700 | 23750 | 23700 | 30 |
| 580 | 20240109 | 091100 | 140329100 | 23750 | 23650 | 23750 | 23650 | 2758 |
| 581 | 20240109 | 091000 | 74983800 | 23650 | 23600 | 23650 | 23600 | 361 |
| 582 | 20240109 | 090900 | 66455450 | 23600 | 23650 | 23650 | 23600 | 109 |
| 583 | 20240109 | 090800 | 63877800 | 23650 | 23650 | 23650 | 23650 | 104 |
| 584 | 20240109 | 090700 | 61418200 | 23600 | 23650 | 23650 | 23550 | 120 |
| 585 | 20240109 | 090600 | 58587550 | 23650 | 23650 | 23650 | 23550 | 183 |
| 586 | 20240109 | 090500 | 54259700 | 23550 | 23700 | 23700 | 23550 | 199 |
| 587 | 20240109 | 090400 | 49564800 | 23700 | 23650 | 23700 | 23650 | 31 |
| 588 | 20240109 | 090300 | 48831100 | 23700 | 23550 | 23700 | 23550 | 135 |
| 589 | 20240109 | 090200 | 45637200 | 23550 | 23600 | 23700 | 23550 | 237 |
| 590 | 20240109 | 090100 | 40043850 | 23600 | 23700 | 23700 | 23600 | 173 |
| 591 | 20240109 | 090000 | 35959800 | 23600 | 23750 | 23800 | 23600 | 1514 |