32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 3 | 20240109 | 183900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240109 | 183800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240109 | 183700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240109 | 183600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240109 | 183500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240109 | 183400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240109 | 183300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240109 | 183200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240109 | 183100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240109 | 183000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240109 | 182900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240109 | 182800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240109 | 182700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240109 | 182600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240109 | 182500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240109 | 182400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240109 | 182300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240109 | 182200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240109 | 182100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240109 | 182000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240109 | 181900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240109 | 181800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240109 | 181700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240109 | 181600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240109 | 181500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240109 | 181400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240109 | 181300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240109 | 181200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240109 | 181100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240109 | 181000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 33 | 20240109 | 180900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240109 | 180800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240109 | 180700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240109 | 180600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240109 | 180500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240109 | 180400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240109 | 180300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240109 | 180200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240109 | 180100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240109 | 180000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240109 | 175900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240109 | 175800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240109 | 175700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240109 | 175600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240109 | 175500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240109 | 175400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240109 | 175300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240109 | 175200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240109 | 175100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240109 | 175000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240109 | 174900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240109 | 174800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240109 | 174700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240109 | 174600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240109 | 174500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240109 | 174400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240109 | 174300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240109 | 174200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240109 | 174100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240109 | 174000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 63 | 20240109 | 173900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240109 | 173800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240109 | 173700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240109 | 173600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240109 | 173500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240109 | 173400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240109 | 173300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240109 | 173200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240109 | 173100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240109 | 173000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240109 | 172900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240109 | 172800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240109 | 172700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240109 | 172600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240109 | 172500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240109 | 172400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240109 | 172300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240109 | 172200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240109 | 172100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240109 | 172000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240109 | 171900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240109 | 171800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240109 | 171700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240109 | 171600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240109 | 171500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240109 | 171400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240109 | 171300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240109 | 171200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240109 | 171100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240109 | 171000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 93 | 20240109 | 170900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240109 | 170800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240109 | 170700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240109 | 170600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240109 | 170500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240109 | 170400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240109 | 170300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240109 | 170200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240109 | 170100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240109 | 170000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240109 | 165900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240109 | 165800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240109 | 165700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240109 | 165600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240109 | 165500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240109 | 165400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240109 | 165300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240109 | 165200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240109 | 165100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240109 | 165000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240109 | 164900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240109 | 164800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240109 | 164700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240109 | 164600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240109 | 164500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240109 | 164400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240109 | 164300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240109 | 164200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240109 | 164100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240109 | 164000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 123 | 20240109 | 163900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240109 | 163800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240109 | 163700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240109 | 163600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240109 | 163500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240109 | 163400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240109 | 163300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240109 | 163200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240109 | 163100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240109 | 163000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240109 | 162900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240109 | 162800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240109 | 162700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240109 | 162600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240109 | 162500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240109 | 162400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240109 | 162300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240109 | 162200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240109 | 162100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240109 | 162000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240109 | 161900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240109 | 161800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240109 | 161700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240109 | 161600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240109 | 161500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240109 | 161400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240109 | 161300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240109 | 161200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240109 | 161100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240109 | 161000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 153 | 20240109 | 160900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240109 | 160800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240109 | 160700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240109 | 160600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240109 | 160500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240109 | 160400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240109 | 160300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240109 | 160200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240109 | 160100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240109 | 160000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240109 | 155900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240109 | 155800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240109 | 155700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240109 | 155600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240109 | 155500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240109 | 155400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240109 | 155300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240109 | 155200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240109 | 155100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240109 | 155000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240109 | 154900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240109 | 154800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240109 | 154700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240109 | 154600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240109 | 154500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240109 | 154400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240109 | 154300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240109 | 154200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240109 | 154100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240109 | 154000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 183 | 20240109 | 153900 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240109 | 153800 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240109 | 153700 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240109 | 153600 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240109 | 153500 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240109 | 153400 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240109 | 153300 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240109 | 153200 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240109 | 153100 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240109 | 153000 | 28926571700 | 23600 | 23600 | 23600 | 23600 | 66156 |
| 193 | 20240109 | 152900 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240109 | 152800 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240109 | 152700 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240109 | 152600 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240109 | 152500 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240109 | 152400 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240109 | 152300 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240109 | 152200 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240109 | 152100 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240109 | 152000 | 27365290100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240109 | 151900 | 27365290100 | 23500 | 23500 | 23550 | 23500 | 2987 |
| 204 | 20240109 | 151800 | 27294951800 | 23550 | 23550 | 23550 | 23500 | 771 |
| 205 | 20240109 | 151700 | 27276801150 | 23500 | 23550 | 23550 | 23500 | 4354 |
| 206 | 20240109 | 151600 | 27174342550 | 23550 | 23500 | 23600 | 23500 | 2099 |
| 207 | 20240109 | 151500 | 27124919400 | 23550 | 23550 | 23600 | 23500 | 2836 |
| 208 | 20240109 | 151400 | 27058122150 | 23600 | 23600 | 23600 | 23550 | 6604 |
| 209 | 20240109 | 151300 | 26902332800 | 23550 | 23600 | 23600 | 23550 | 1343 |
| 210 | 20240109 | 151200 | 26870666000 | 23600 | 23550 | 23600 | 23550 | 2465 |
| 211 | 20240109 | 151100 | 26812542900 | 23600 | 23550 | 23600 | 23550 | 1469 |
| 212 | 20240109 | 151000 | 26777883700 | 23600 | 23550 | 23600 | 23500 | 2196 |
| 213 | 20240109 | 150900 | 26726120600 | 23550 | 23550 | 23600 | 23500 | 2664 |
| 214 | 20240109 | 150800 | 26663333950 | 23550 | 23500 | 23600 | 23500 | 5048 |
| 215 | 20240109 | 150700 | 26544457700 | 23550 | 23550 | 23550 | 23500 | 1111 |
| 216 | 20240109 | 150600 | 26518298950 | 23550 | 23500 | 23550 | 23500 | 894 |
| 217 | 20240109 | 150500 | 26497249600 | 23550 | 23500 | 23550 | 23500 | 4175 |
| 218 | 20240109 | 150400 | 26399019400 | 23550 | 23550 | 23550 | 23500 | 1719 |
| 219 | 20240109 | 150300 | 26358547000 | 23550 | 23550 | 23550 | 23500 | 2756 |
| 220 | 20240109 | 150200 | 26293669050 | 23500 | 23550 | 23550 | 23500 | 5161 |
| 221 | 20240109 | 150100 | 26172148000 | 23550 | 23550 | 23550 | 23500 | 1048 |
| 222 | 20240109 | 150000 | 26147479900 | 23550 | 23550 | 23550 | 23500 | 2108 |
| 223 | 20240109 | 145900 | 26097852050 | 23550 | 23550 | 23550 | 23500 | 2008 |
| 224 | 20240109 | 145800 | 26050569950 | 23500 | 23550 | 23550 | 23500 | 999 |
| 225 | 20240109 | 145700 | 26027057050 | 23550 | 23550 | 23550 | 23500 | 2182 |
| 226 | 20240109 | 145600 | 25975733850 | 23550 | 23500 | 23550 | 23500 | 1302 |
| 227 | 20240109 | 145500 | 25945079450 | 23550 | 23550 | 23550 | 23500 | 3264 |
| 228 | 20240109 | 145400 | 25868264100 | 23550 | 23500 | 23550 | 23500 | 1679 |
| 229 | 20240109 | 145300 | 25828734550 | 23550 | 23550 | 23550 | 23500 | 1695 |
| 230 | 20240109 | 145200 | 25788823450 | 23550 | 23500 | 23550 | 23500 | 1992 |
| 231 | 20240109 | 145100 | 25741917600 | 23550 | 23550 | 23550 | 23500 | 1590 |
| 232 | 20240109 | 145000 | 25704493150 | 23500 | 23550 | 23550 | 23500 | 2127 |
| 233 | 20240109 | 144900 | 25654417100 | 23550 | 23550 | 23550 | 23500 | 1331 |
| 234 | 20240109 | 144800 | 25623098600 | 23500 | 23500 | 23550 | 23500 | 2787 |
| 235 | 20240109 | 144700 | 25557520700 | 23550 | 23500 | 23550 | 23500 | 2799 |
| 236 | 20240109 | 144600 | 25491689900 | 23550 | 23500 | 23550 | 23500 | 2233 |
| 237 | 20240109 | 144500 | 25439126100 | 23500 | 23550 | 23550 | 23500 | 13099 |
| 238 | 20240109 | 144400 | 25130721650 | 23550 | 23550 | 23550 | 23500 | 954 |
| 239 | 20240109 | 144300 | 25108263850 | 23550 | 23550 | 23550 | 23500 | 2648 |
| 240 | 20240109 | 144200 | 25045969150 | 23550 | 23500 | 23550 | 23500 | 3437 |
| 241 | 20240109 | 144100 | 24965062750 | 23550 | 23550 | 23550 | 23500 | 1371 |
| 242 | 20240109 | 144000 | 24932788300 | 23550 | 23500 | 23550 | 23500 | 12494 |
| 243 | 20240109 | 143900 | 24638566800 | 23550 | 23550 | 23550 | 23500 | 2214 |
| 244 | 20240109 | 143800 | 24586443050 | 23500 | 23550 | 23550 | 23500 | 2078 |
| 245 | 20240109 | 143700 | 24537560350 | 23500 | 23550 | 23550 | 23500 | 3960 |
| 246 | 20240109 | 143600 | 24444390300 | 23500 | 23500 | 23550 | 23500 | 1465 |
| 247 | 20240109 | 143500 | 24409907600 | 23550 | 23550 | 23550 | 23500 | 2024 |
| 248 | 20240109 | 143400 | 24362274150 | 23500 | 23500 | 23550 | 23500 | 2084 |
| 249 | 20240109 | 143300 | 24313204750 | 23500 | 23500 | 23550 | 23500 | 1911 |
| 250 | 20240109 | 143200 | 24268243150 | 23550 | 23500 | 23550 | 23500 | 2420 |
| 251 | 20240109 | 143100 | 24211268100 | 23550 | 23550 | 23550 | 23500 | 1330 |
| 252 | 20240109 | 143000 | 24179977000 | 23550 | 23500 | 23550 | 23500 | 2077 |
| 253 | 20240109 | 142900 | 24131096050 | 23550 | 23550 | 23550 | 23500 | 2576 |
| 254 | 20240109 | 142800 | 24070445250 | 23550 | 23500 | 23550 | 23500 | 997 |
| 255 | 20240109 | 142700 | 24046974300 | 23500 | 23550 | 23550 | 23500 | 1477 |
| 256 | 20240109 | 142600 | 24012209050 | 23550 | 23550 | 23550 | 23500 | 2696 |
| 257 | 20240109 | 142500 | 23948752700 | 23550 | 23500 | 23550 | 23500 | 1295 |
| 258 | 20240109 | 142400 | 23918275200 | 23550 | 23550 | 23550 | 23500 | 1077 |
| 259 | 20240109 | 142300 | 23892921900 | 23500 | 23550 | 23550 | 23500 | 961 |
| 260 | 20240109 | 142200 | 23870295900 | 23550 | 23500 | 23550 | 23500 | 1989 |
| 261 | 20240109 | 142100 | 23823505450 | 23500 | 23500 | 23550 | 23500 | 1621 |
| 262 | 20240109 | 142000 | 23785348650 | 23550 | 23550 | 23550 | 23500 | 2138 |
| 263 | 20240109 | 141900 | 23735035700 | 23500 | 23550 | 23550 | 23500 | 1220 |
| 264 | 20240109 | 141800 | 23706307150 | 23550 | 23550 | 23550 | 23500 | 1348 |
| 265 | 20240109 | 141700 | 23674569450 | 23500 | 23550 | 23550 | 23500 | 1367 |
| 266 | 20240109 | 141600 | 23642382200 | 23550 | 23500 | 23550 | 23450 | 5228 |
| 267 | 20240109 | 141500 | 23519502050 | 23450 | 23450 | 23500 | 23450 | 2291 |
| 268 | 20240109 | 141400 | 23465667600 | 23500 | 23500 | 23500 | 23450 | 2212 |
| 269 | 20240109 | 141300 | 23413690350 | 23450 | 23550 | 23550 | 23450 | 2614 |
| 270 | 20240109 | 141200 | 23352170450 | 23500 | 23550 | 23550 | 23500 | 1284 |
| 271 | 20240109 | 141100 | 23321950850 | 23500 | 23500 | 23550 | 23500 | 1614 |
| 272 | 20240109 | 141000 | 23283975050 | 23550 | 23550 | 23550 | 23500 | 1334 |
| 273 | 20240109 | 140900 | 23252571100 | 23550 | 23550 | 23550 | 23500 | 2421 |
| 274 | 20240109 | 140800 | 23195625400 | 23550 | 23500 | 23550 | 23450 | 8755 |
| 275 | 20240109 | 140700 | 22989877100 | 23500 | 23500 | 23500 | 23450 | 2482 |
| 276 | 20240109 | 140600 | 22931602800 | 23500 | 23500 | 23500 | 23450 | 1722 |
| 277 | 20240109 | 140500 | 22891166200 | 23450 | 23500 | 23500 | 23450 | 2284 |
| 278 | 20240109 | 140400 | 22837498000 | 23500 | 23500 | 23500 | 23450 | 966 |
| 279 | 20240109 | 140300 | 22814801400 | 23450 | 23500 | 23500 | 23450 | 2144 |
| 280 | 20240109 | 140200 | 22764432400 | 23500 | 23500 | 23500 | 23450 | 1686 |
| 281 | 20240109 | 140100 | 22724817100 | 23450 | 23500 | 23500 | 23450 | 961 |
| 282 | 20240109 | 140000 | 22702239650 | 23500 | 23500 | 23500 | 23450 | 3261 |
| 283 | 20240109 | 135900 | 22625639700 | 23500 | 23500 | 23500 | 23450 | 2051 |
| 284 | 20240109 | 135800 | 22577445150 | 23500 | 23500 | 23500 | 23450 | 2568 |
| 285 | 20240109 | 135700 | 22517140850 | 23450 | 23500 | 23500 | 23450 | 910 |
| 286 | 20240109 | 135600 | 22495758150 | 23500 | 23500 | 23500 | 23450 | 1312 |
| 287 | 20240109 | 135500 | 22464930750 | 23450 | 23500 | 23500 | 23450 | 1563 |
| 288 | 20240109 | 135400 | 22428203400 | 23500 | 23500 | 23500 | 23450 | 1176 |
| 289 | 20240109 | 135300 | 22400569600 | 23500 | 23500 | 23500 | 23450 | 1534 |
| 290 | 20240109 | 135200 | 22364528550 | 23500 | 23450 | 23500 | 23450 | 1961 |
| 291 | 20240109 | 135100 | 22318449250 | 23500 | 23500 | 23500 | 23450 | 990 |
| 292 | 20240109 | 135000 | 22295194550 | 23500 | 23550 | 23550 | 23450 | 9430 |
| 293 | 20240109 | 134900 | 22073597150 | 23500 | 23500 | 23550 | 23500 | 3151 |
| 294 | 20240109 | 134800 | 21999462400 | 23550 | 23500 | 23550 | 23500 | 1050 |
| 295 | 20240109 | 134700 | 21974741200 | 23550 | 23500 | 23550 | 23500 | 1354 |
| 296 | 20240109 | 134600 | 21942857900 | 23500 | 23500 | 23550 | 23500 | 1825 |
| 297 | 20240109 | 134500 | 21899890950 | 23500 | 23550 | 23550 | 23500 | 2887 |
| 298 | 20240109 | 134400 | 21831940300 | 23500 | 23550 | 23550 | 23500 | 2241 |
| 299 | 20240109 | 134300 | 21779201650 | 23500 | 23500 | 23550 | 23500 | 1576 |
| 300 | 20240109 | 134200 | 21742100350 | 23550 | 23500 | 23550 | 23500 | 23715 |
| 301 | 20240109 | 134100 | 21184683000 | 23500 | 23500 | 23500 | 23450 | 3505 |
| 302 | 20240109 | 134000 | 21102352650 | 23500 | 23500 | 23500 | 23450 | 2455 |
| 303 | 20240109 | 133900 | 21044674300 | 23450 | 23500 | 23500 | 23450 | 1545 |
| 304 | 20240109 | 133800 | 21008377700 | 23450 | 23500 | 23500 | 23450 | 1467 |
| 305 | 20240109 | 133700 | 20973909850 | 23500 | 23450 | 23500 | 23450 | 2425 |
| 306 | 20240109 | 133600 | 20916950600 | 23500 | 23500 | 23500 | 23450 | 2369 |
| 307 | 20240109 | 133500 | 20861317350 | 23500 | 23500 | 23500 | 23450 | 680 |
| 308 | 20240109 | 133400 | 20845347300 | 23500 | 23450 | 23500 | 23450 | 1069 |
| 309 | 20240109 | 133300 | 20820258050 | 23450 | 23500 | 23500 | 23450 | 1165 |
| 310 | 20240109 | 133200 | 20792900450 | 23500 | 23450 | 23500 | 23450 | 5377 |
| 311 | 20240109 | 133100 | 20666579950 | 23500 | 23500 | 23500 | 23450 | 1551 |
| 312 | 20240109 | 133000 | 20630140050 | 23500 | 23500 | 23500 | 23450 | 1068 |
| 313 | 20240109 | 132900 | 20605052100 | 23500 | 23500 | 23500 | 23450 | 2079 |
| 314 | 20240109 | 132800 | 20556208900 | 23450 | 23500 | 23500 | 23450 | 1267 |
| 315 | 20240109 | 132700 | 20526449850 | 23450 | 23500 | 23500 | 23450 | 1866 |
| 316 | 20240109 | 132600 | 20482618300 | 23450 | 23500 | 23500 | 23450 | 2114 |
| 317 | 20240109 | 132500 | 20433001000 | 23450 | 23500 | 23500 | 23450 | 1254 |
| 318 | 20240109 | 132400 | 20403541800 | 23500 | 23450 | 23500 | 23450 | 3316 |
| 319 | 20240109 | 132300 | 20325748350 | 23500 | 23500 | 23500 | 23450 | 1173 |
| 320 | 20240109 | 132200 | 20298207700 | 23450 | 23500 | 23500 | 23450 | 1315 |
| 321 | 20240109 | 132100 | 20267354850 | 23450 | 23500 | 23500 | 23450 | 1549 |
| 322 | 20240109 | 132000 | 20230987600 | 23500 | 23500 | 23500 | 23450 | 993 |
| 323 | 20240109 | 131900 | 20207658400 | 23500 | 23450 | 23500 | 23450 | 2877 |
| 324 | 20240109 | 131800 | 20140113350 | 23500 | 23500 | 23500 | 23450 | 1757 |
| 325 | 20240109 | 131700 | 20098841600 | 23500 | 23500 | 23500 | 23450 | 2167 |
| 326 | 20240109 | 131600 | 20047966400 | 23500 | 23450 | 23500 | 23450 | 2014 |
| 327 | 20240109 | 131500 | 20000693350 | 23500 | 23500 | 23500 | 23450 | 2542 |
| 328 | 20240109 | 131400 | 19940962100 | 23500 | 23450 | 23500 | 23450 | 753 |
| 329 | 20240109 | 131300 | 19923275300 | 23450 | 23450 | 23500 | 23450 | 725 |
| 330 | 20240109 | 131200 | 19906252600 | 23450 | 23500 | 23500 | 23450 | 834 |
| 331 | 20240109 | 131100 | 19886683050 | 23500 | 23500 | 23500 | 23450 | 493 |
| 332 | 20240109 | 131000 | 19875109100 | 23500 | 23450 | 23500 | 23450 | 294 |
| 333 | 20240109 | 130900 | 19868209800 | 23500 | 23500 | 23500 | 23450 | 231 |
| 334 | 20240109 | 130800 | 19862784650 | 23450 | 23450 | 23500 | 23450 | 367 |
| 335 | 20240109 | 130700 | 19854162750 | 23500 | 23500 | 23500 | 23450 | 1689 |
| 336 | 20240109 | 130600 | 19814498550 | 23500 | 23450 | 23500 | 23400 | 8269 |
| 337 | 20240109 | 130500 | 19620602900 | 23400 | 23450 | 23450 | 23400 | 268 |
| 338 | 20240109 | 130400 | 19614322000 | 23400 | 23450 | 23450 | 23400 | 550 |
| 339 | 20240109 | 130300 | 19601440900 | 23450 | 23450 | 23450 | 23400 | 188 |
| 340 | 20240109 | 130200 | 19597037900 | 23450 | 23450 | 23450 | 23400 | 2036 |
| 341 | 20240109 | 130100 | 19549380300 | 23400 | 23450 | 23450 | 23400 | 576 |
| 342 | 20240109 | 130000 | 19535889450 | 23450 | 23450 | 23450 | 23400 | 1392 |
| 343 | 20240109 | 125900 | 19503306250 | 23450 | 23400 | 23450 | 23400 | 181 |
| 344 | 20240109 | 125800 | 19499063550 | 23400 | 23450 | 23450 | 23400 | 2886 |
| 345 | 20240109 | 125700 | 19431520050 | 23450 | 23450 | 23450 | 23400 | 1967 |
| 346 | 20240109 | 125600 | 19385469850 | 23450 | 23450 | 23500 | 23400 | 5705 |
| 347 | 20240109 | 125500 | 19251682400 | 23450 | 23450 | 23450 | 23400 | 2814 |
| 348 | 20240109 | 125400 | 19185819150 | 23400 | 23450 | 23500 | 23400 | 2326 |
| 349 | 20240109 | 125300 | 19131324350 | 23450 | 23450 | 23500 | 23400 | 643 |
| 350 | 20240109 | 125200 | 19116237050 | 23450 | 23450 | 23500 | 23400 | 2812 |
| 351 | 20240109 | 125100 | 19050322050 | 23450 | 23400 | 23450 | 23400 | 2585 |
| 352 | 20240109 | 125000 | 18989708350 | 23400 | 23450 | 23500 | 23400 | 4882 |
| 353 | 20240109 | 124900 | 18875202600 | 23500 | 23500 | 23500 | 23450 | 5142 |
| 354 | 20240109 | 124800 | 18754586000 | 23450 | 23500 | 23500 | 23450 | 1110 |
| 355 | 20240109 | 124700 | 18728538200 | 23450 | 23500 | 23500 | 23450 | 496 |
| 356 | 20240109 | 124600 | 18716889800 | 23450 | 23500 | 23500 | 23450 | 491 |
| 357 | 20240109 | 124500 | 18705360150 | 23500 | 23450 | 23500 | 23450 | 195 |
| 358 | 20240109 | 124400 | 18700779600 | 23450 | 23500 | 23500 | 23450 | 1544 |
| 359 | 20240109 | 124300 | 18664527200 | 23500 | 23450 | 23500 | 23450 | 1098 |
| 360 | 20240109 | 124200 | 18638742100 | 23500 | 23500 | 23500 | 23450 | 1516 |
| 361 | 20240109 | 124100 | 18603150750 | 23500 | 23500 | 23500 | 23450 | 448 |
| 362 | 20240109 | 124000 | 18592637700 | 23450 | 23500 | 23500 | 23450 | 825 |
| 363 | 20240109 | 123900 | 18573277000 | 23450 | 23450 | 23500 | 23450 | 294 |
| 364 | 20240109 | 123800 | 18566376350 | 23450 | 23500 | 23500 | 23450 | 945 |
| 365 | 20240109 | 123700 | 18544211250 | 23450 | 23450 | 23500 | 23450 | 464 |
| 366 | 20240109 | 123600 | 18533322300 | 23450 | 23450 | 23500 | 23450 | 263 |
| 367 | 20240109 | 123500 | 18527145150 | 23450 | 23500 | 23500 | 23450 | 537 |
| 368 | 20240109 | 123400 | 18514532850 | 23500 | 23500 | 23500 | 23450 | 1100 |
| 369 | 20240109 | 123300 | 18488695050 | 23550 | 23500 | 23550 | 23500 | 3422 |
| 370 | 20240109 | 123200 | 18408229350 | 23500 | 23550 | 23550 | 23500 | 890 |
| 371 | 20240109 | 123100 | 18387294150 | 23550 | 23500 | 23550 | 23500 | 939 |
| 372 | 20240109 | 123000 | 18365211800 | 23550 | 23500 | 23550 | 23450 | 1637 |
| 373 | 20240109 | 122900 | 18326729550 | 23550 | 23500 | 23550 | 23500 | 3294 |
| 374 | 20240109 | 122800 | 18249301100 | 23500 | 23500 | 23500 | 23450 | 443 |
| 375 | 20240109 | 122700 | 18238895900 | 23500 | 23500 | 23550 | 23450 | 2650 |
| 376 | 20240109 | 122600 | 18176629500 | 23450 | 23550 | 23550 | 23450 | 9450 |
| 377 | 20240109 | 122500 | 17954834900 | 23550 | 23500 | 23550 | 23450 | 1421 |
| 378 | 20240109 | 122400 | 17921441850 | 23500 | 23550 | 23550 | 23500 | 3785 |
| 379 | 20240109 | 122300 | 17832476400 | 23550 | 23550 | 23550 | 23500 | 499 |
| 380 | 20240109 | 122200 | 17820729350 | 23550 | 23500 | 23550 | 23500 | 6616 |
| 381 | 20240109 | 122100 | 17665170700 | 23500 | 23550 | 23550 | 23500 | 517 |
| 382 | 20240109 | 122000 | 17652997350 | 23550 | 23550 | 23550 | 23500 | 773 |
| 383 | 20240109 | 121900 | 17634804700 | 23550 | 23550 | 23550 | 23500 | 684 |
| 384 | 20240109 | 121800 | 17618704550 | 23550 | 23550 | 23550 | 23500 | 1156 |
| 385 | 20240109 | 121700 | 17591491800 | 23550 | 23550 | 23550 | 23500 | 3231 |
| 386 | 20240109 | 121600 | 17515426750 | 23500 | 23500 | 23550 | 23500 | 3655 |
| 387 | 20240109 | 121500 | 17429497200 | 23550 | 23550 | 23550 | 23500 | 900 |
| 388 | 20240109 | 121400 | 17408308050 | 23500 | 23550 | 23550 | 23500 | 2024 |
| 389 | 20240109 | 121300 | 17360709950 | 23550 | 23550 | 23550 | 23500 | 3299 |
| 390 | 20240109 | 121200 | 17283140950 | 23550 | 23500 | 23550 | 23500 | 788 |
| 391 | 20240109 | 121100 | 17264593000 | 23550 | 23550 | 23550 | 23500 | 2166 |
| 392 | 20240109 | 121000 | 17213612350 | 23550 | 23500 | 23550 | 23500 | 976 |
| 393 | 20240109 | 120900 | 17190655000 | 23500 | 23550 | 23550 | 23500 | 827 |
| 394 | 20240109 | 120800 | 17171193850 | 23550 | 23550 | 23550 | 23500 | 435 |
| 395 | 20240109 | 120700 | 17160951850 | 23550 | 23550 | 23550 | 23500 | 1401 |
| 396 | 20240109 | 120600 | 17127986550 | 23500 | 23550 | 23550 | 23500 | 1430 |
| 397 | 20240109 | 120500 | 17094353100 | 23550 | 23550 | 23550 | 23500 | 4562 |
| 398 | 20240109 | 120400 | 16986935200 | 23500 | 23500 | 23550 | 23450 | 49320 |
| 399 | 20240109 | 120300 | 15828013250 | 23500 | 23500 | 23500 | 23450 | 1092 |
| 400 | 20240109 | 120200 | 15802360000 | 23500 | 23500 | 23500 | 23450 | 1249 |
| 401 | 20240109 | 120100 | 15773017750 | 23450 | 23500 | 23500 | 23450 | 1045 |
| 402 | 20240109 | 120000 | 15748472150 | 23500 | 23500 | 23500 | 23400 | 2212 |
| 403 | 20240109 | 115900 | 15696559250 | 23500 | 23450 | 23500 | 23400 | 1918 |
| 404 | 20240109 | 115800 | 15651535850 | 23450 | 23450 | 23500 | 23450 | 2032 |
| 405 | 20240109 | 115700 | 15603833200 | 23500 | 23450 | 23500 | 23400 | 2904 |
| 406 | 20240109 | 115600 | 15535655650 | 23450 | 23450 | 23500 | 23400 | 1039 |
| 407 | 20240109 | 115500 | 15511285800 | 23500 | 23450 | 23500 | 23400 | 3195 |
| 408 | 20240109 | 115400 | 15436337400 | 23450 | 23450 | 23500 | 23400 | 2350 |
| 409 | 20240109 | 115300 | 15381282550 | 23500 | 23450 | 23500 | 23450 | 2663 |
| 410 | 20240109 | 115200 | 15318797600 | 23450 | 23450 | 23500 | 23450 | 1327 |
| 411 | 20240109 | 115100 | 15287641400 | 23500 | 23500 | 23500 | 23450 | 1647 |
| 412 | 20240109 | 115000 | 15248956700 | 23500 | 23450 | 23500 | 23450 | 1075 |
| 413 | 20240109 | 114900 | 15223709400 | 23500 | 23450 | 23500 | 23450 | 3428 |
| 414 | 20240109 | 114800 | 15143180150 | 23500 | 23450 | 23500 | 23450 | 3365 |
| 415 | 20240109 | 114700 | 15064152600 | 23450 | 23500 | 23500 | 23450 | 4094 |
| 416 | 20240109 | 114600 | 14968144900 | 23450 | 23450 | 23500 | 23450 | 3745 |
| 417 | 20240109 | 114500 | 14880269550 | 23450 | 23500 | 23500 | 23450 | 2368 |
| 418 | 20240109 | 114400 | 14824683600 | 23450 | 23500 | 23500 | 23450 | 3238 |
| 419 | 20240109 | 114300 | 14748620350 | 23500 | 23450 | 23500 | 23450 | 1332 |
| 420 | 20240109 | 114200 | 14717335100 | 23500 | 23500 | 23500 | 23450 | 2992 |
| 421 | 20240109 | 114100 | 14647100250 | 23450 | 23450 | 23500 | 23450 | 1935 |
| 422 | 20240109 | 114000 | 14601672500 | 23500 | 23500 | 23500 | 23450 | 1480 |
| 423 | 20240109 | 113900 | 14566895850 | 23500 | 23500 | 23500 | 23450 | 4573 |
| 424 | 20240109 | 113800 | 14459591200 | 23500 | 23500 | 23500 | 23450 | 4957 |
| 425 | 20240109 | 113700 | 14343246600 | 23500 | 23450 | 23500 | 23450 | 2343 |
| 426 | 20240109 | 113600 | 14288214700 | 23500 | 23450 | 23500 | 23450 | 1741 |
| 427 | 20240109 | 113500 | 14247362650 | 23450 | 23450 | 23500 | 23450 | 1870 |
| 428 | 20240109 | 113400 | 14203494200 | 23500 | 23500 | 23500 | 23450 | 1629 |
| 429 | 20240109 | 113300 | 14165269000 | 23450 | 23500 | 23500 | 23450 | 545 |
| 430 | 20240109 | 113200 | 14152478350 | 23450 | 23500 | 23500 | 23450 | 1052 |
| 431 | 20240109 | 113100 | 14127762350 | 23500 | 23500 | 23500 | 23450 | 2028 |
| 432 | 20240109 | 113000 | 14080192250 | 23500 | 23450 | 23500 | 23450 | 4270 |
| 433 | 20240109 | 112900 | 13979998750 | 23500 | 23500 | 23500 | 23450 | 660 |
| 434 | 20240109 | 112800 | 13964494450 | 23500 | 23500 | 23500 | 23450 | 586 |
| 435 | 20240109 | 112700 | 13950742550 | 23500 | 23500 | 23500 | 23450 | 2682 |
| 436 | 20240109 | 112600 | 13887819750 | 23450 | 23500 | 23500 | 23450 | 1567 |
| 437 | 20240109 | 112500 | 13851054800 | 23500 | 23500 | 23500 | 23450 | 1939 |
| 438 | 20240109 | 112400 | 13805523800 | 23500 | 23450 | 23500 | 23450 | 608 |
| 439 | 20240109 | 112300 | 13791247600 | 23500 | 23450 | 23500 | 23400 | 1744 |
| 440 | 20240109 | 112200 | 13750350150 | 23450 | 23450 | 23500 | 23400 | 6701 |
| 441 | 20240109 | 112100 | 13593185800 | 23500 | 23500 | 23500 | 23450 | 1787 |
| 442 | 20240109 | 112000 | 13551218300 | 23500 | 23450 | 23500 | 23450 | 2954 |
| 443 | 20240109 | 111900 | 13481894650 | 23450 | 23450 | 23500 | 23400 | 13355 |
| 444 | 20240109 | 111800 | 13168650600 | 23450 | 23450 | 23450 | 23400 | 5141 |
| 445 | 20240109 | 111700 | 13048100000 | 23450 | 23400 | 23450 | 23350 | 54400 |
| 446 | 20240109 | 111600 | 11774347400 | 23400 | 23350 | 23400 | 23350 | 2590 |
| 447 | 20240109 | 111500 | 11713769750 | 23400 | 23400 | 23400 | 23350 | 1346 |
| 448 | 20240109 | 111400 | 11682295700 | 23400 | 23400 | 23400 | 23350 | 1426 |
| 449 | 20240109 | 111300 | 11648936600 | 23400 | 23400 | 23400 | 23350 | 610 |
| 450 | 20240109 | 111200 | 11634672800 | 23400 | 23400 | 23400 | 23350 | 555 |
| 451 | 20240109 | 111100 | 11621694850 | 23400 | 23400 | 23400 | 23350 | 1827 |
| 452 | 20240109 | 111000 | 11578981250 | 23400 | 23400 | 23400 | 23350 | 767 |
| 453 | 20240109 | 110900 | 11561043750 | 23350 | 23400 | 23400 | 23350 | 1838 |
| 454 | 20240109 | 110800 | 11518045000 | 23400 | 23400 | 23400 | 23350 | 958 |
| 455 | 20240109 | 110700 | 11495629500 | 23400 | 23350 | 23400 | 23350 | 505 |
| 456 | 20240109 | 110600 | 11483818000 | 23400 | 23400 | 23400 | 23350 | 1978 |
| 457 | 20240109 | 110500 | 11437540800 | 23350 | 23350 | 23400 | 23350 | 2481 |
| 458 | 20240109 | 110400 | 11379575350 | 23350 | 23350 | 23400 | 23300 | 17447 |
| 459 | 20240109 | 110300 | 10972142650 | 23350 | 23350 | 23350 | 23300 | 1731 |
| 460 | 20240109 | 110200 | 10931732700 | 23350 | 23350 | 23350 | 23300 | 1010 |
| 461 | 20240109 | 110100 | 10908155950 | 23350 | 23350 | 23350 | 23300 | 913 |
| 462 | 20240109 | 110000 | 10886856500 | 23350 | 23300 | 23350 | 23300 | 694 |
| 463 | 20240109 | 105900 | 10870655700 | 23350 | 23300 | 23350 | 23300 | 1960 |
| 464 | 20240109 | 105800 | 10824894050 | 23300 | 23300 | 23350 | 23300 | 8421 |
| 465 | 20240109 | 105700 | 10628291250 | 23300 | 23350 | 23350 | 23300 | 927 |
| 466 | 20240109 | 105600 | 10606664200 | 23300 | 23300 | 23350 | 23300 | 567 |
| 467 | 20240109 | 105500 | 10593433800 | 23350 | 23300 | 23350 | 23300 | 3191 |
| 468 | 20240109 | 105400 | 10519061200 | 23350 | 23300 | 23350 | 23300 | 3222 |
| 469 | 20240109 | 105300 | 10443923100 | 23350 | 23300 | 23350 | 23300 | 2974 |
| 470 | 20240109 | 105200 | 10374539600 | 23350 | 23350 | 23350 | 23300 | 2325 |
| 471 | 20240109 | 105100 | 10320309000 | 23300 | 23300 | 23350 | 23300 | 1597 |
| 472 | 20240109 | 105000 | 10283040750 | 23300 | 23350 | 23350 | 23300 | 839 |
| 473 | 20240109 | 104900 | 10263472100 | 23350 | 23300 | 23350 | 23300 | 623 |
| 474 | 20240109 | 104800 | 10248939700 | 23350 | 23300 | 23350 | 23300 | 2940 |
| 475 | 20240109 | 104700 | 10180361200 | 23300 | 23350 | 23350 | 23300 | 1641 |
| 476 | 20240109 | 104600 | 10142092000 | 23350 | 23350 | 23350 | 23300 | 646 |
| 477 | 20240109 | 104500 | 10127021600 | 23300 | 23350 | 23350 | 23300 | 2825 |
| 478 | 20240109 | 104400 | 10061104550 | 23300 | 23300 | 23350 | 23300 | 609 |
| 479 | 20240109 | 104300 | 10046898400 | 23350 | 23350 | 23350 | 23300 | 1721 |
| 480 | 20240109 | 104200 | 10006748700 | 23300 | 23350 | 23350 | 23300 | 4304 |
| 481 | 20240109 | 104100 | 9906341750 | 23350 | 23250 | 23350 | 23250 | 45617 |
| 482 | 20240109 | 104000 | 8843301150 | 23300 | 23250 | 23300 | 23250 | 2181 |
| 483 | 20240109 | 103900 | 8792499350 | 23300 | 23250 | 23300 | 23200 | 8799 |
| 484 | 20240109 | 103800 | 8587875750 | 23250 | 23250 | 23250 | 23200 | 3443 |
| 485 | 20240109 | 103700 | 8507831650 | 23250 | 23250 | 23250 | 23200 | 649 |
| 486 | 20240109 | 103600 | 8492744050 | 23250 | 23250 | 23250 | 23200 | 1309 |
| 487 | 20240109 | 103500 | 8462321500 | 23200 | 23250 | 23250 | 23200 | 950 |
| 488 | 20240109 | 103400 | 8440245550 | 23250 | 23250 | 23250 | 23200 | 1293 |
| 489 | 20240109 | 103300 | 8410202200 | 23250 | 23250 | 23250 | 23200 | 628 |
| 490 | 20240109 | 103200 | 8395605450 | 23250 | 23250 | 23250 | 23200 | 1172 |
| 491 | 20240109 | 103100 | 8368357450 | 23250 | 23250 | 23250 | 23200 | 544 |
| 492 | 20240109 | 103000 | 8355714050 | 23250 | 23250 | 23250 | 23200 | 791 |
| 493 | 20240109 | 102900 | 8337328250 | 23250 | 23250 | 23250 | 23200 | 1631 |
| 494 | 20240109 | 102800 | 8299411800 | 23200 | 23250 | 23250 | 23200 | 673 |
| 495 | 20240109 | 102700 | 8283767200 | 23250 | 23250 | 23250 | 23200 | 938 |
| 496 | 20240109 | 102600 | 8261972050 | 23250 | 23200 | 23250 | 23200 | 326 |
| 497 | 20240109 | 102500 | 8254395850 | 23200 | 23250 | 23250 | 23200 | 2756 |
| 498 | 20240109 | 102400 | 8190432850 | 23250 | 23200 | 23250 | 23200 | 600 |
| 499 | 20240109 | 102300 | 8176485850 | 23250 | 23250 | 23250 | 23200 | 422 |
| 500 | 20240109 | 102200 | 8166676450 | 23250 | 23250 | 23250 | 23200 | 889 |
| 501 | 20240109 | 102100 | 8146021200 | 23250 | 23250 | 23250 | 23200 | 953 |
| 502 | 20240109 | 102000 | 8123867100 | 23250 | 23250 | 23250 | 23200 | 1289 |
| 503 | 20240109 | 101900 | 8093901150 | 23250 | 23200 | 23250 | 23200 | 728 |
| 504 | 20240109 | 101800 | 8076978150 | 23250 | 23250 | 23300 | 23200 | 2458 |
| 505 | 20240109 | 101700 | 8019850950 | 23250 | 23250 | 23250 | 23200 | 3205 |
| 506 | 20240109 | 101600 | 7945360300 | 23250 | 23250 | 23250 | 23200 | 689 |
| 507 | 20240109 | 101500 | 7929344650 | 23200 | 23200 | 23250 | 23200 | 1035 |
| 508 | 20240109 | 101400 | 7905304900 | 23250 | 23250 | 23250 | 23200 | 3637 |
| 509 | 20240109 | 101300 | 7820755050 | 23250 | 23250 | 23300 | 23200 | 14119 |
| 510 | 20240109 | 101200 | 7492478850 | 23250 | 23250 | 23300 | 23250 | 634 |
| 511 | 20240109 | 101100 | 7477716950 | 23250 | 23300 | 23300 | 23250 | 1523 |
| 512 | 20240109 | 101000 | 7442256850 | 23300 | 23250 | 23300 | 23250 | 11017 |
| 513 | 20240109 | 100900 | 7185578950 | 23250 | 23300 | 23300 | 23250 | 5226 |
| 514 | 20240109 | 100800 | 7063991050 | 23250 | 23250 | 23300 | 23250 | 2914 |
| 515 | 20240109 | 100700 | 6996211550 | 23300 | 23300 | 23300 | 23250 | 5977 |
| 516 | 20240109 | 100600 | 6857163200 | 23300 | 23300 | 23300 | 23250 | 1110 |
| 517 | 20240109 | 100500 | 6831323750 | 23300 | 23250 | 23300 | 23250 | 1847 |
| 518 | 20240109 | 100400 | 6788355200 | 23250 | 23250 | 23300 | 23200 | 1518 |
| 519 | 20240109 | 100300 | 6753037200 | 23300 | 23300 | 23300 | 23250 | 1097 |
| 520 | 20240109 | 100200 | 6727508150 | 23300 | 23300 | 23300 | 23250 | 1485 |
| 521 | 20240109 | 100100 | 6692958700 | 23300 | 23300 | 23300 | 23200 | 7182 |
| 522 | 20240109 | 100000 | 6525959050 | 23250 | 23300 | 23300 | 23250 | 1867 |
| 523 | 20240109 | 095900 | 6482523250 | 23300 | 23250 | 23300 | 23250 | 1434 |
| 524 | 20240109 | 095800 | 6449164250 | 23300 | 23250 | 23300 | 23250 | 1588 |
| 525 | 20240109 | 095700 | 6412179900 | 23300 | 23300 | 23300 | 23200 | 660 |
| 526 | 20240109 | 095600 | 6396834550 | 23250 | 23250 | 23300 | 23200 | 3387 |
| 527 | 20240109 | 095500 | 6318074950 | 23300 | 23250 | 23300 | 23200 | 2460 |
| 528 | 20240109 | 095400 | 6260870400 | 23200 | 23250 | 23300 | 23200 | 9243 |
| 529 | 20240109 | 095300 | 6045954050 | 23300 | 23300 | 23300 | 23250 | 1959 |
| 530 | 20240109 | 095200 | 6000328200 | 23250 | 23300 | 23300 | 23250 | 1181 |
| 531 | 20240109 | 095100 | 5972817700 | 23300 | 23300 | 23300 | 23250 | 1522 |
| 532 | 20240109 | 095000 | 5937361200 | 23250 | 23300 | 23300 | 23250 | 1259 |
| 533 | 20240109 | 094900 | 5908030450 | 23300 | 23300 | 23300 | 23250 | 1679 |
| 534 | 20240109 | 094800 | 5868964350 | 23250 | 23300 | 23300 | 23250 | 2828 |
| 535 | 20240109 | 094700 | 5803109200 | 23250 | 23250 | 23300 | 23200 | 17906 |
| 536 | 20240109 | 094600 | 5386753250 | 23200 | 23250 | 23250 | 23200 | 1078 |
| 537 | 20240109 | 094500 | 5361707050 | 23250 | 23200 | 23250 | 23200 | 554 |
| 538 | 20240109 | 094400 | 5348832200 | 23250 | 23250 | 23250 | 23200 | 3721 |
| 539 | 20240109 | 094300 | 5262324900 | 23250 | 23250 | 23250 | 23200 | 2267 |
| 540 | 20240109 | 094200 | 5209648950 | 23250 | 23200 | 23250 | 23200 | 442 |
| 541 | 20240109 | 094100 | 5199380350 | 23250 | 23250 | 23250 | 23200 | 1563 |
| 542 | 20240109 | 094000 | 5163101900 | 23250 | 23150 | 23250 | 23150 | 1192 |
| 543 | 20240109 | 093900 | 5135419850 | 23250 | 23150 | 23250 | 23150 | 13569 |
| 544 | 20240109 | 093800 | 4820588050 | 23200 | 23150 | 23200 | 23150 | 2933 |
| 545 | 20240109 | 093700 | 4752545600 | 23150 | 23150 | 23200 | 23100 | 2458 |
| 546 | 20240109 | 093600 | 4695637200 | 23150 | 23200 | 23200 | 23100 | 1575 |
| 547 | 20240109 | 093500 | 4659169350 | 23150 | 23150 | 23200 | 23150 | 2360 |
| 548 | 20240109 | 093400 | 4604520650 | 23150 | 23200 | 23200 | 23100 | 4800 |
| 549 | 20240109 | 093300 | 4493389050 | 23200 | 23200 | 23200 | 23150 | 2088 |
| 550 | 20240109 | 093200 | 4444987600 | 23200 | 23150 | 23200 | 23150 | 696 |
| 551 | 20240109 | 093100 | 4428863750 | 23200 | 23200 | 23200 | 23150 | 708 |
| 552 | 20240109 | 093000 | 4412443150 | 23200 | 23200 | 23200 | 23150 | 566 |
| 553 | 20240109 | 092900 | 4399323300 | 23200 | 23150 | 23200 | 23150 | 708 |
| 554 | 20240109 | 092800 | 4382901100 | 23150 | 23150 | 23200 | 23150 | 4613 |
| 555 | 20240109 | 092700 | 4275931800 | 23150 | 23150 | 23200 | 23100 | 5744 |
| 556 | 20240109 | 092600 | 4142964550 | 23200 | 23150 | 23200 | 23100 | 7448 |
| 557 | 20240109 | 092500 | 3970528350 | 23150 | 23150 | 23200 | 23150 | 311 |
| 558 | 20240109 | 092400 | 3963317200 | 23150 | 23250 | 23250 | 23150 | 3242 |
| 559 | 20240109 | 092300 | 3888092650 | 23200 | 23250 | 23250 | 23200 | 1734 |
| 560 | 20240109 | 092200 | 3847799150 | 23200 | 23250 | 23250 | 23200 | 2750 |
| 561 | 20240109 | 092100 | 3783897250 | 23250 | 23150 | 23250 | 23150 | 12993 |
| 562 | 20240109 | 092000 | 3482407050 | 23150 | 23200 | 23200 | 23150 | 1215 |
| 563 | 20240109 | 091900 | 3454236000 | 23200 | 23150 | 23200 | 23150 | 19851 |
| 564 | 20240109 | 091800 | 2994238350 | 23100 | 23050 | 23150 | 23050 | 11756 |
| 565 | 20240109 | 091700 | 2722602800 | 23100 | 23100 | 23100 | 23050 | 524 |
| 566 | 20240109 | 091600 | 2710501850 | 23050 | 23100 | 23100 | 23050 | 861 |
| 567 | 20240109 | 091500 | 2690627850 | 23100 | 23050 | 23100 | 23050 | 1095 |
| 568 | 20240109 | 091400 | 2665366100 | 23050 | 23050 | 23100 | 23050 | 1818 |
| 569 | 20240109 | 091300 | 2623430700 | 23050 | 23100 | 23150 | 23050 | 3578 |
| 570 | 20240109 | 091200 | 2540783150 | 23100 | 23100 | 23150 | 23100 | 3530 |
| 571 | 20240109 | 091100 | 2459231150 | 23150 | 23050 | 23150 | 23050 | 17521 |
| 572 | 20240109 | 091000 | 2054405550 | 23050 | 23050 | 23100 | 23050 | 5760 |
| 573 | 20240109 | 090900 | 1921623150 | 23100 | 23100 | 23100 | 23050 | 2140 |
| 574 | 20240109 | 090800 | 1872223550 | 23050 | 23000 | 23100 | 23000 | 8444 |
| 575 | 20240109 | 090700 | 1677552450 | 23000 | 22900 | 23000 | 22900 | 20341 |
| 576 | 20240109 | 090600 | 1210279000 | 22950 | 22950 | 22950 | 22900 | 1990 |
| 577 | 20240109 | 090500 | 1164626050 | 22950 | 22950 | 22950 | 22900 | 891 |
| 578 | 20240109 | 090400 | 1144212500 | 22950 | 23000 | 23000 | 22900 | 1235 |
| 579 | 20240109 | 090300 | 1115857400 | 23000 | 23000 | 23000 | 22950 | 2521 |
| 580 | 20240109 | 090200 | 1057966100 | 22950 | 23050 | 23050 | 22950 | 5086 |
| 581 | 20240109 | 090100 | 940972800 | 23100 | 23100 | 23100 | 23000 | 7906 |
| 582 | 20240109 | 090000 | 758702850 | 23050 | 23050 | 23100 | 23000 | 32914 |