31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 3 | 20240115 | 184400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240115 | 184300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240115 | 184200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240115 | 184100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240115 | 184000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240115 | 183900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240115 | 183800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240115 | 183700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240115 | 183600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240115 | 183500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240115 | 183400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240115 | 183300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240115 | 183200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240115 | 183100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240115 | 183000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240115 | 182900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240115 | 182800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240115 | 182700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240115 | 182600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240115 | 182500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240115 | 182400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240115 | 182300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240115 | 182200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240115 | 182100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240115 | 182000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240115 | 181900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240115 | 181800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240115 | 181700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240115 | 181600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240115 | 181500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 33 | 20240115 | 181400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240115 | 181300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240115 | 181200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240115 | 181100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240115 | 181000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240115 | 180900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240115 | 180800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240115 | 180700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240115 | 180600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240115 | 180500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240115 | 180400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240115 | 180300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240115 | 180200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240115 | 180100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240115 | 180000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240115 | 175900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240115 | 175800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240115 | 175700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240115 | 175600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240115 | 175500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240115 | 175400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240115 | 175300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240115 | 175200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240115 | 175100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240115 | 175000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240115 | 174900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240115 | 174800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240115 | 174700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240115 | 174600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240115 | 174500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 63 | 20240115 | 174400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240115 | 174300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240115 | 174200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240115 | 174100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240115 | 174000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240115 | 173900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240115 | 173800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240115 | 173700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240115 | 173600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240115 | 173500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240115 | 173400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240115 | 173300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240115 | 173200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240115 | 173100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240115 | 173000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240115 | 172900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240115 | 172800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240115 | 172700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240115 | 172600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240115 | 172500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240115 | 172400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240115 | 172300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240115 | 172200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240115 | 172100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240115 | 172000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240115 | 171900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240115 | 171800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240115 | 171700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240115 | 171600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240115 | 171500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 93 | 20240115 | 171400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240115 | 171300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240115 | 171200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240115 | 171100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240115 | 171000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240115 | 170900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240115 | 170800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240115 | 170700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240115 | 170600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240115 | 170500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240115 | 170400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240115 | 170300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240115 | 170200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240115 | 170100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240115 | 170000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240115 | 165900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240115 | 165800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240115 | 165700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240115 | 165600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240115 | 165500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240115 | 165400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240115 | 165300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240115 | 165200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240115 | 165100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240115 | 165000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240115 | 164900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240115 | 164800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240115 | 164700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240115 | 164600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240115 | 164500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 123 | 20240115 | 164400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240115 | 164300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240115 | 164200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240115 | 164100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240115 | 164000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240115 | 163900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240115 | 163800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240115 | 163700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240115 | 163600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240115 | 163500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240115 | 163400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240115 | 163300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240115 | 163200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240115 | 163100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240115 | 163000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240115 | 162900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240115 | 162800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240115 | 162700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240115 | 162600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240115 | 162500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240115 | 162400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240115 | 162300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240115 | 162200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240115 | 162100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240115 | 162000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240115 | 161900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240115 | 161800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240115 | 161700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240115 | 161600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240115 | 161500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 153 | 20240115 | 161400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240115 | 161300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240115 | 161200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240115 | 161100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240115 | 161000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240115 | 160900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240115 | 160800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240115 | 160700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240115 | 160600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240115 | 160500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240115 | 160400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240115 | 160300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240115 | 160200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240115 | 160100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240115 | 160000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240115 | 155900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240115 | 155800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240115 | 155700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240115 | 155600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240115 | 155500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240115 | 155400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240115 | 155300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240115 | 155200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240115 | 155100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240115 | 155000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240115 | 154900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240115 | 154800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240115 | 154700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240115 | 154600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240115 | 154500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 183 | 20240115 | 154400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240115 | 154300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240115 | 154200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240115 | 154100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240115 | 154000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240115 | 153900 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240115 | 153800 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240115 | 153700 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240115 | 153600 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240115 | 153500 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240115 | 153400 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240115 | 153300 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240115 | 153200 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240115 | 153100 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240115 | 153000 | 4423760500 | 35300 | 35300 | 35300 | 35300 | 5552 |
| 198 | 20240115 | 152900 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20240115 | 152800 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20240115 | 152700 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20240115 | 152600 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20240115 | 152500 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20240115 | 152400 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20240115 | 152300 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20240115 | 152200 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20240115 | 152100 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20240115 | 152000 | 4227774900 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20240115 | 151900 | 4227774900 | 35250 | 35250 | 35300 | 35200 | 181 |
| 209 | 20240115 | 151800 | 4221396550 | 35200 | 35350 | 35350 | 35200 | 516 |
| 210 | 20240115 | 151700 | 4203205250 | 35350 | 35300 | 35350 | 35250 | 949 |
| 211 | 20240115 | 151600 | 4169735000 | 35300 | 35350 | 35350 | 35250 | 534 |
| 212 | 20240115 | 151500 | 4150883550 | 35300 | 35350 | 35350 | 35300 | 220 |
| 213 | 20240115 | 151400 | 4143112050 | 35300 | 35350 | 35350 | 35250 | 218 |
| 214 | 20240115 | 151300 | 4135413800 | 35350 | 35350 | 35350 | 35250 | 880 |
| 215 | 20240115 | 151200 | 4104344800 | 35350 | 35300 | 35350 | 35250 | 993 |
| 216 | 20240115 | 151100 | 4069295300 | 35300 | 35350 | 35350 | 35250 | 1046 |
| 217 | 20240115 | 151000 | 4032395550 | 35350 | 35350 | 35350 | 35300 | 245 |
| 218 | 20240115 | 150900 | 4023746300 | 35300 | 35350 | 35350 | 35300 | 325 |
| 219 | 20240115 | 150800 | 4012273000 | 35350 | 35350 | 35350 | 35350 | 104 |
| 220 | 20240115 | 150700 | 4008596600 | 35350 | 35300 | 35350 | 35300 | 85 |
| 221 | 20240115 | 150600 | 4005596050 | 35300 | 35350 | 35350 | 35300 | 167 |
| 222 | 20240115 | 150500 | 3999696850 | 35300 | 35300 | 35350 | 35300 | 713 |
| 223 | 20240115 | 150400 | 3974512150 | 35350 | 35300 | 35350 | 35300 | 107 |
| 224 | 20240115 | 150300 | 3970734750 | 35300 | 35300 | 35300 | 35300 | 611 |
| 225 | 20240115 | 150200 | 3949166450 | 35300 | 35250 | 35300 | 35250 | 1084 |
| 226 | 20240115 | 150100 | 3910935450 | 35250 | 35250 | 35250 | 35200 | 514 |
| 227 | 20240115 | 150000 | 3892817500 | 35250 | 35250 | 35250 | 35250 | 81 |
| 228 | 20240115 | 145900 | 3889962250 | 35200 | 35250 | 35250 | 35200 | 484 |
| 229 | 20240115 | 145800 | 3872914000 | 35200 | 35200 | 35250 | 35200 | 40 |
| 230 | 20240115 | 145700 | 3871505350 | 35250 | 35250 | 35250 | 35200 | 621 |
| 231 | 20240115 | 145600 | 3849640450 | 35250 | 35200 | 35250 | 35200 | 348 |
| 232 | 20240115 | 145500 | 3837374550 | 35250 | 35250 | 35300 | 35200 | 202 |
| 233 | 20240115 | 145400 | 3830257100 | 35250 | 35200 | 35250 | 35200 | 159 |
| 234 | 20240115 | 145300 | 3824654850 | 35200 | 35250 | 35250 | 35200 | 483 |
| 235 | 20240115 | 145200 | 3807629200 | 35250 | 35250 | 35300 | 35250 | 159 |
| 236 | 20240115 | 145100 | 3802024350 | 35250 | 35250 | 35250 | 35250 | 97 |
| 237 | 20240115 | 145000 | 3798605100 | 35250 | 35300 | 35300 | 35250 | 582 |
| 238 | 20240115 | 144900 | 3778075800 | 35350 | 35300 | 35350 | 35300 | 125 |
| 239 | 20240115 | 144800 | 3773662000 | 35300 | 35300 | 35300 | 35250 | 110 |
| 240 | 20240115 | 144700 | 3769779350 | 35300 | 35250 | 35300 | 35250 | 118 |
| 241 | 20240115 | 144600 | 3765614550 | 35250 | 35250 | 35300 | 35250 | 622 |
| 242 | 20240115 | 144500 | 3743687800 | 35250 | 35250 | 35300 | 35250 | 33 |
| 243 | 20240115 | 144400 | 3742523100 | 35250 | 35350 | 35350 | 35250 | 112 |
| 244 | 20240115 | 144300 | 3738568650 | 35300 | 35300 | 35300 | 35300 | 155 |
| 245 | 20240115 | 144200 | 3733097150 | 35300 | 35300 | 35350 | 35300 | 912 |
| 246 | 20240115 | 144100 | 3700897200 | 35300 | 35250 | 35300 | 35250 | 67 |
| 247 | 20240115 | 144000 | 3698533900 | 35250 | 35300 | 35350 | 35250 | 41 |
| 248 | 20240115 | 143900 | 3697086600 | 35300 | 35250 | 35350 | 35250 | 147 |
| 249 | 20240115 | 143800 | 3691892100 | 35250 | 35300 | 35350 | 35250 | 623 |
| 250 | 20240115 | 143700 | 3669902250 | 35250 | 35300 | 35300 | 35250 | 330 |
| 251 | 20240115 | 143600 | 3658253400 | 35300 | 35300 | 35300 | 35250 | 117 |
| 252 | 20240115 | 143500 | 3654123400 | 35250 | 35250 | 35300 | 35250 | 32 |
| 253 | 20240115 | 143400 | 3652994000 | 35250 | 35300 | 35300 | 35250 | 85 |
| 254 | 20240115 | 143300 | 3649996000 | 35300 | 35250 | 35300 | 35250 | 40 |
| 255 | 20240115 | 143200 | 3648584750 | 35250 | 35300 | 35300 | 35250 | 48 |
| 256 | 20240115 | 143100 | 3646891050 | 35300 | 35300 | 35300 | 35250 | 32 |
| 257 | 20240115 | 143000 | 3645761500 | 35300 | 35300 | 35300 | 35300 | 44 |
| 258 | 20240115 | 142900 | 3644208300 | 35300 | 35250 | 35300 | 35250 | 733 |
| 259 | 20240115 | 142800 | 3618368350 | 35300 | 35250 | 35300 | 35250 | 170 |
| 260 | 20240115 | 142700 | 3612367850 | 35250 | 35300 | 35300 | 35250 | 235 |
| 261 | 20240115 | 142600 | 3604073350 | 35300 | 35300 | 35300 | 35300 | 166 |
| 262 | 20240115 | 142500 | 3598213550 | 35250 | 35250 | 35300 | 35250 | 974 |
| 263 | 20240115 | 142400 | 3563878400 | 35250 | 35300 | 35300 | 35250 | 49 |
| 264 | 20240115 | 142300 | 3562151050 | 35300 | 35250 | 35300 | 35250 | 182 |
| 265 | 20240115 | 142200 | 3555733700 | 35250 | 35300 | 35300 | 35250 | 120 |
| 266 | 20240115 | 142100 | 3551501800 | 35300 | 35250 | 35300 | 35250 | 126 |
| 267 | 20240115 | 142000 | 3547055550 | 35300 | 35300 | 35300 | 35250 | 53 |
| 268 | 20240115 | 141900 | 3545184850 | 35250 | 35300 | 35300 | 35250 | 35 |
| 269 | 20240115 | 141800 | 3543949900 | 35300 | 35300 | 35300 | 35300 | 109 |
| 270 | 20240115 | 141700 | 3540102200 | 35300 | 35300 | 35300 | 35250 | 313 |
| 271 | 20240115 | 141600 | 3529058550 | 35300 | 35250 | 35300 | 35250 | 615 |
| 272 | 20240115 | 141500 | 3507374150 | 35300 | 35300 | 35300 | 35300 | 34 |
| 273 | 20240115 | 141400 | 3506173950 | 35300 | 35300 | 35350 | 35300 | 147 |
| 274 | 20240115 | 141300 | 3500984000 | 35300 | 35350 | 35350 | 35300 | 328 |
| 275 | 20240115 | 141200 | 3489403900 | 35300 | 35350 | 35350 | 35300 | 20 |
| 276 | 20240115 | 141100 | 3488696950 | 35300 | 35300 | 35350 | 35300 | 17 |
| 277 | 20240115 | 141000 | 3488096350 | 35350 | 35300 | 35350 | 35300 | 84 |
| 278 | 20240115 | 140900 | 3485129650 | 35350 | 35300 | 35350 | 35300 | 48 |
| 279 | 20240115 | 140800 | 3483434050 | 35350 | 35350 | 35350 | 35300 | 619 |
| 280 | 20240115 | 140700 | 3461578000 | 35350 | 35300 | 35350 | 35300 | 55 |
| 281 | 20240115 | 140600 | 3459635300 | 35300 | 35350 | 35350 | 35300 | 65 |
| 282 | 20240115 | 140500 | 3457337700 | 35300 | 35350 | 35350 | 35300 | 81 |
| 283 | 20240115 | 140400 | 3454478350 | 35350 | 35300 | 35350 | 35300 | 33 |
| 284 | 20240115 | 140300 | 3453312400 | 35350 | 35300 | 35350 | 35300 | 344 |
| 285 | 20240115 | 140200 | 3441168000 | 35300 | 35350 | 35350 | 35300 | 99 |
| 286 | 20240115 | 140100 | 3437672050 | 35350 | 35400 | 35400 | 35350 | 107 |
| 287 | 20240115 | 140000 | 3433887600 | 35400 | 35400 | 35450 | 35400 | 44 |
| 288 | 20240115 | 135900 | 3432328050 | 35400 | 35400 | 35450 | 35400 | 89 |
| 289 | 20240115 | 135800 | 3429176750 | 35400 | 35400 | 35400 | 35350 | 479 |
| 290 | 20240115 | 135700 | 3412227700 | 35350 | 35400 | 35400 | 35350 | 10 |
| 291 | 20240115 | 135600 | 3411873900 | 35400 | 35300 | 35400 | 35300 | 198 |
| 292 | 20240115 | 135500 | 3404879050 | 35300 | 35350 | 35350 | 35300 | 183 |
| 293 | 20240115 | 135400 | 3398411500 | 35350 | 35300 | 35350 | 35300 | 126 |
| 294 | 20240115 | 135300 | 3393962450 | 35300 | 35300 | 35300 | 35300 | 63 |
| 295 | 20240115 | 135200 | 3391738550 | 35350 | 35350 | 35350 | 35350 | 348 |
| 296 | 20240115 | 135100 | 3379436750 | 35350 | 35400 | 35400 | 35350 | 551 |
| 297 | 20240115 | 135000 | 3359957350 | 35400 | 35350 | 35400 | 35350 | 42 |
| 298 | 20240115 | 134900 | 3358470700 | 35400 | 35400 | 35400 | 35350 | 39 |
| 299 | 20240115 | 134800 | 3357090200 | 35350 | 35350 | 35400 | 35350 | 112 |
| 300 | 20240115 | 134700 | 3353130700 | 35350 | 35350 | 35350 | 35350 | 141 |
| 301 | 20240115 | 134600 | 3348146350 | 35350 | 35350 | 35350 | 35350 | 55 |
| 302 | 20240115 | 134500 | 3346202100 | 35350 | 35350 | 35400 | 35350 | 381 |
| 303 | 20240115 | 134400 | 3332731400 | 35400 | 35400 | 35400 | 35400 | 15 |
| 304 | 20240115 | 134300 | 3332200400 | 35400 | 35350 | 35400 | 35350 | 56 |
| 305 | 20240115 | 134200 | 3330220000 | 35350 | 35350 | 35350 | 35350 | 43 |
| 306 | 20240115 | 134100 | 3328699950 | 35300 | 35250 | 35300 | 35250 | 293 |
| 307 | 20240115 | 134000 | 3318359500 | 35250 | 35300 | 35300 | 35250 | 46 |
| 308 | 20240115 | 133900 | 3316737200 | 35300 | 35300 | 35300 | 35250 | 289 |
| 309 | 20240115 | 133800 | 3306546900 | 35300 | 35300 | 35300 | 35300 | 14 |
| 310 | 20240115 | 133700 | 3306052700 | 35250 | 35300 | 35300 | 35250 | 349 |
| 311 | 20240115 | 133600 | 3293733750 | 35250 | 35300 | 35300 | 35250 | 263 |
| 312 | 20240115 | 133500 | 3284462250 | 35250 | 35250 | 35300 | 35250 | 273 |
| 313 | 20240115 | 133400 | 3274827250 | 35250 | 35300 | 35300 | 35250 | 49 |
| 314 | 20240115 | 133300 | 3273097600 | 35300 | 35250 | 35300 | 35250 | 528 |
| 315 | 20240115 | 133200 | 3254484700 | 35250 | 35300 | 35300 | 35250 | 236 |
| 316 | 20240115 | 133100 | 3246163700 | 35300 | 35300 | 35350 | 35300 | 46 |
| 317 | 20240115 | 133000 | 3244539800 | 35300 | 35300 | 35300 | 35250 | 1114 |
| 318 | 20240115 | 132900 | 3205248900 | 35300 | 35350 | 35350 | 35300 | 90 |
| 319 | 20240115 | 132800 | 3202069950 | 35350 | 35350 | 35350 | 35350 | 18 |
| 320 | 20240115 | 132700 | 3201433650 | 35350 | 35350 | 35350 | 35350 | 44 |
| 321 | 20240115 | 132600 | 3199878250 | 35300 | 35350 | 35350 | 35300 | 42 |
| 322 | 20240115 | 132500 | 3198395150 | 35300 | 35300 | 35350 | 35300 | 233 |
| 323 | 20240115 | 132400 | 3190169500 | 35300 | 35350 | 35350 | 35300 | 219 |
| 324 | 20240115 | 132300 | 3182436700 | 35350 | 35350 | 35350 | 35350 | 146 |
| 325 | 20240115 | 132200 | 3177275600 | 35350 | 35350 | 35350 | 35350 | 41 |
| 326 | 20240115 | 132100 | 3175826250 | 35350 | 35300 | 35350 | 35300 | 48 |
| 327 | 20240115 | 132000 | 3174129550 | 35350 | 35300 | 35350 | 35250 | 276 |
| 328 | 20240115 | 131900 | 3164392150 | 35300 | 35300 | 35350 | 35300 | 154 |
| 329 | 20240115 | 131800 | 3158954500 | 35300 | 35350 | 35350 | 35250 | 1329 |
| 330 | 20240115 | 131700 | 3112058500 | 35400 | 35300 | 35400 | 35300 | 27 |
| 331 | 20240115 | 131600 | 3111103000 | 35300 | 35350 | 35350 | 35300 | 1173 |
| 332 | 20240115 | 131500 | 3069688750 | 35350 | 35350 | 35400 | 35350 | 315 |
| 333 | 20240115 | 131400 | 3058552450 | 35300 | 35400 | 35400 | 35300 | 177 |
| 334 | 20240115 | 131300 | 3052298650 | 35400 | 35350 | 35400 | 35350 | 160 |
| 335 | 20240115 | 131200 | 3046642150 | 35350 | 35350 | 35400 | 35350 | 280 |
| 336 | 20240115 | 131100 | 3036743100 | 35350 | 35350 | 35350 | 35350 | 28 |
| 337 | 20240115 | 131000 | 3035753300 | 35300 | 35350 | 35350 | 35300 | 39 |
| 338 | 20240115 | 130900 | 3034375800 | 35350 | 35350 | 35350 | 35350 | 221 |
| 339 | 20240115 | 130800 | 3026563450 | 35350 | 35350 | 35350 | 35300 | 115 |
| 340 | 20240115 | 130700 | 3022498300 | 35300 | 35300 | 35300 | 35300 | 1295 |
| 341 | 20240115 | 130600 | 2976784800 | 35300 | 35300 | 35350 | 35300 | 925 |
| 342 | 20240115 | 130500 | 2944130950 | 35300 | 35350 | 35350 | 35300 | 25 |
| 343 | 20240115 | 130400 | 2943247700 | 35350 | 35350 | 35350 | 35300 | 182 |
| 344 | 20240115 | 130300 | 2936814400 | 35350 | 35350 | 35350 | 35300 | 1560 |
| 345 | 20240115 | 130200 | 2881740950 | 35350 | 35350 | 35350 | 35300 | 193 |
| 346 | 20240115 | 130100 | 2874924500 | 35350 | 35350 | 35350 | 35350 | 3 |
| 347 | 20240115 | 130000 | 2874818450 | 35300 | 35350 | 35350 | 35300 | 6 |
| 348 | 20240115 | 125900 | 2874606400 | 35300 | 35350 | 35350 | 35300 | 53 |
| 349 | 20240115 | 125800 | 2872734800 | 35350 | 35350 | 35350 | 35350 | 189 |
| 350 | 20240115 | 125700 | 2866053650 | 35350 | 35350 | 35350 | 35300 | 175 |
| 351 | 20240115 | 125600 | 2859867450 | 35350 | 35350 | 35350 | 35350 | 11 |
| 352 | 20240115 | 125500 | 2859478600 | 35350 | 35300 | 35350 | 35300 | 10 |
| 353 | 20240115 | 125400 | 2859125150 | 35350 | 35300 | 35350 | 35300 | 10 |
| 354 | 20240115 | 125300 | 2858771750 | 35300 | 35350 | 35400 | 35300 | 495 |
| 355 | 20240115 | 125200 | 2841294300 | 35350 | 35350 | 35350 | 35300 | 76 |
| 356 | 20240115 | 125100 | 2838608700 | 35300 | 35350 | 35400 | 35300 | 289 |
| 357 | 20240115 | 125000 | 2828396700 | 35350 | 35350 | 35350 | 35350 | 285 |
| 358 | 20240115 | 124900 | 2818321950 | 35350 | 35350 | 35350 | 35350 | 836 |
| 359 | 20240115 | 124800 | 2788769350 | 35400 | 35400 | 35400 | 35350 | 46 |
| 360 | 20240115 | 124700 | 2787141000 | 35400 | 35400 | 35400 | 35350 | 54 |
| 361 | 20240115 | 124600 | 2785231400 | 35350 | 35400 | 35400 | 35350 | 203 |
| 362 | 20240115 | 124500 | 2778049600 | 35400 | 35400 | 35400 | 35400 | 44 |
| 363 | 20240115 | 124400 | 2776492000 | 35400 | 35400 | 35400 | 35400 | 27 |
| 364 | 20240115 | 124300 | 2775536200 | 35400 | 35400 | 35400 | 35400 | 38 |
| 365 | 20240115 | 124200 | 2774191000 | 35400 | 35350 | 35400 | 35350 | 181 |
| 366 | 20240115 | 124100 | 2767790650 | 35350 | 35400 | 35400 | 35350 | 107 |
| 367 | 20240115 | 124000 | 2764007700 | 35400 | 35400 | 35400 | 35400 | 21 |
| 368 | 20240115 | 123900 | 2763264300 | 35400 | 35400 | 35400 | 35400 | 111 |
| 369 | 20240115 | 123800 | 2759334900 | 35400 | 35400 | 35400 | 35400 | 113 |
| 370 | 20240115 | 123700 | 2755334700 | 35400 | 35350 | 35400 | 35350 | 7 |
| 371 | 20240115 | 123600 | 2755087000 | 35350 | 35400 | 35400 | 35350 | 120 |
| 372 | 20240115 | 123500 | 2750844950 | 35400 | 35350 | 35400 | 35350 | 258 |
| 373 | 20240115 | 123400 | 2741722150 | 35400 | 35400 | 35400 | 35400 | 40 |
| 374 | 20240115 | 123300 | 2740306150 | 35400 | 35400 | 35400 | 35400 | 39 |
| 375 | 20240115 | 123200 | 2738925550 | 35400 | 35400 | 35400 | 35400 | 13 |
| 376 | 20240115 | 123100 | 2738465350 | 35400 | 35350 | 35400 | 35350 | 138 |
| 377 | 20240115 | 123000 | 2733585100 | 35400 | 35400 | 35400 | 35350 | 29 |
| 378 | 20240115 | 122900 | 2732558550 | 35400 | 35400 | 35400 | 35400 | 110 |
| 379 | 20240115 | 122800 | 2728664550 | 35400 | 35400 | 35400 | 35400 | 159 |
| 380 | 20240115 | 122700 | 2723035950 | 35400 | 35400 | 35400 | 35350 | 47 |
| 381 | 20240115 | 122600 | 2721372300 | 35350 | 35400 | 35400 | 35350 | 550 |
| 382 | 20240115 | 122500 | 2701928750 | 35400 | 35400 | 35400 | 35400 | 7 |
| 383 | 20240115 | 122400 | 2701680950 | 35400 | 35400 | 35400 | 35350 | 202 |
| 384 | 20240115 | 122300 | 2694540150 | 35350 | 35350 | 35350 | 35350 | 58 |
| 385 | 20240115 | 122200 | 2692489850 | 35350 | 35350 | 35400 | 35350 | 30 |
| 386 | 20240115 | 122100 | 2691429250 | 35350 | 35400 | 35400 | 35350 | 251 |
| 387 | 20240115 | 122000 | 2682543900 | 35400 | 35400 | 35400 | 35400 | 22 |
| 388 | 20240115 | 121900 | 2681765100 | 35400 | 35400 | 35400 | 35400 | 179 |
| 389 | 20240115 | 121800 | 2675428500 | 35400 | 35400 | 35400 | 35400 | 2 |
| 390 | 20240115 | 121700 | 2675357700 | 35350 | 35400 | 35400 | 35350 | 143 |
| 391 | 20240115 | 121600 | 2670301700 | 35400 | 35350 | 35400 | 35350 | 41 |
| 392 | 20240115 | 121500 | 2668852100 | 35450 | 35350 | 35450 | 35350 | 368 |
| 393 | 20240115 | 121400 | 2655843200 | 35300 | 35450 | 35450 | 35300 | 34 |
| 394 | 20240115 | 121300 | 2654641600 | 35350 | 35350 | 35450 | 35300 | 310 |
| 395 | 20240115 | 121200 | 2643686750 | 35300 | 35400 | 35400 | 35300 | 4903 |
| 396 | 20240115 | 121100 | 2470457850 | 35450 | 35400 | 35450 | 35400 | 6 |
| 397 | 20240115 | 121000 | 2470245250 | 35400 | 35400 | 35450 | 35400 | 169 |
| 398 | 20240115 | 120900 | 2464257650 | 35400 | 35400 | 35400 | 35400 | 8 |
| 399 | 20240115 | 120800 | 2463974450 | 35400 | 35400 | 35400 | 35400 | 156 |
| 400 | 20240115 | 120700 | 2458452050 | 35400 | 35400 | 35400 | 35350 | 17 |
| 401 | 20240115 | 120600 | 2457850700 | 35400 | 35350 | 35400 | 35350 | 88 |
| 402 | 20240115 | 120500 | 2454736050 | 35400 | 35400 | 35400 | 35350 | 89 |
| 403 | 20240115 | 120400 | 2451589150 | 35450 | 35350 | 35450 | 35350 | 369 |
| 404 | 20240115 | 120300 | 2438536800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 405 | 20240115 | 120200 | 2438536800 | 35350 | 35350 | 35400 | 35350 | 454 |
| 406 | 20240115 | 120100 | 2422487250 | 35350 | 35350 | 35400 | 35350 | 36 |
| 407 | 20240115 | 120000 | 2421214150 | 35400 | 35400 | 35400 | 35400 | 167 |
| 408 | 20240115 | 115900 | 2415302350 | 35400 | 35400 | 35400 | 35400 | 3 |
| 409 | 20240115 | 115800 | 2415196150 | 35400 | 35350 | 35400 | 35350 | 70 |
| 410 | 20240115 | 115700 | 2412718900 | 35400 | 35400 | 35400 | 35350 | 366 |
| 411 | 20240115 | 115600 | 2399762600 | 35400 | 35400 | 35400 | 35400 | 440 |
| 412 | 20240115 | 115500 | 2384186600 | 35400 | 35400 | 35400 | 35400 | 22 |
| 413 | 20240115 | 115400 | 2383407800 | 35400 | 35350 | 35400 | 35350 | 56 |
| 414 | 20240115 | 115300 | 2381425700 | 35350 | 35450 | 35450 | 35350 | 538 |
| 415 | 20240115 | 115200 | 2362370850 | 35450 | 35450 | 35450 | 35450 | 73 |
| 416 | 20240115 | 115100 | 2359783000 | 35450 | 35450 | 35450 | 35450 | 90 |
| 417 | 20240115 | 115000 | 2356592500 | 35450 | 35400 | 35500 | 35400 | 182 |
| 418 | 20240115 | 114900 | 2350143200 | 35450 | 35450 | 35450 | 35450 | 80 |
| 419 | 20240115 | 114800 | 2347307200 | 35400 | 35450 | 35450 | 35400 | 207 |
| 420 | 20240115 | 114700 | 2339978500 | 35400 | 35400 | 35400 | 35400 | 9 |
| 421 | 20240115 | 114600 | 2339659900 | 35400 | 35350 | 35400 | 35350 | 75 |
| 422 | 20240115 | 114500 | 2337005400 | 35400 | 35450 | 35450 | 35400 | 124 |
| 423 | 20240115 | 114400 | 2332614600 | 35450 | 35400 | 35450 | 35400 | 32 |
| 424 | 20240115 | 114300 | 2331481600 | 35400 | 35450 | 35450 | 35400 | 160 |
| 425 | 20240115 | 114200 | 2325814250 | 35450 | 35350 | 35450 | 35350 | 75 |
| 426 | 20240115 | 114100 | 2323156750 | 35350 | 35400 | 35400 | 35350 | 303 |
| 427 | 20240115 | 114000 | 2312443650 | 35400 | 35400 | 35450 | 35400 | 462 |
| 428 | 20240115 | 113900 | 2296085950 | 35450 | 35450 | 35450 | 35450 | 212 |
| 429 | 20240115 | 113800 | 2288570550 | 35450 | 35450 | 35450 | 35450 | 282 |
| 430 | 20240115 | 113700 | 2278573650 | 35450 | 35450 | 35450 | 35450 | 16 |
| 431 | 20240115 | 113600 | 2278006450 | 35450 | 35450 | 35450 | 35450 | 4 |
| 432 | 20240115 | 113500 | 2277864650 | 35450 | 35500 | 35500 | 35450 | 10 |
| 433 | 20240115 | 113400 | 2277509900 | 35500 | 35450 | 35500 | 35450 | 90 |
| 434 | 20240115 | 113300 | 2274315850 | 35500 | 35450 | 35500 | 35450 | 49 |
| 435 | 20240115 | 113200 | 2272576500 | 35450 | 35450 | 35450 | 35450 | 27 |
| 436 | 20240115 | 113100 | 2271619350 | 35450 | 35450 | 35450 | 35400 | 1008 |
| 437 | 20240115 | 113000 | 2235895850 | 35450 | 35450 | 35450 | 35400 | 58 |
| 438 | 20240115 | 112900 | 2233840400 | 35450 | 35400 | 35450 | 35400 | 78 |
| 439 | 20240115 | 112800 | 2231078650 | 35400 | 35400 | 35400 | 35350 | 348 |
| 440 | 20240115 | 112700 | 2218770650 | 35400 | 35400 | 35400 | 35400 | 507 |
| 441 | 20240115 | 112600 | 2200822850 | 35350 | 35350 | 35400 | 35350 | 282 |
| 442 | 20240115 | 112500 | 2190846650 | 35350 | 35400 | 35400 | 35350 | 179 |
| 443 | 20240115 | 112400 | 2184511950 | 35350 | 35350 | 35350 | 35350 | 644 |
| 444 | 20240115 | 112300 | 2161746550 | 35350 | 35350 | 35350 | 35350 | 9 |
| 445 | 20240115 | 112200 | 2161428400 | 35350 | 35350 | 35350 | 35350 | 48 |
| 446 | 20240115 | 112100 | 2159731600 | 35350 | 35350 | 35350 | 35350 | 588 |
| 447 | 20240115 | 112000 | 2138945800 | 35350 | 35350 | 35350 | 35300 | 305 |
| 448 | 20240115 | 111900 | 2128167350 | 35350 | 35350 | 35350 | 35350 | 56 |
| 449 | 20240115 | 111800 | 2126187750 | 35350 | 35350 | 35350 | 35350 | 17 |
| 450 | 20240115 | 111700 | 2125586800 | 35350 | 35350 | 35350 | 35300 | 272 |
| 451 | 20240115 | 111600 | 2115972600 | 35350 | 35400 | 35400 | 35350 | 52 |
| 452 | 20240115 | 111500 | 2114134300 | 35300 | 35400 | 35400 | 35300 | 1976 |
| 453 | 20240115 | 111400 | 2044279350 | 35400 | 35400 | 35400 | 35400 | 14 |
| 454 | 20240115 | 111300 | 2043783750 | 35350 | 35400 | 35400 | 35350 | 52 |
| 455 | 20240115 | 111200 | 2041943550 | 35400 | 35400 | 35400 | 35400 | 134 |
| 456 | 20240115 | 111100 | 2037199950 | 35400 | 35350 | 35400 | 35350 | 131 |
| 457 | 20240115 | 111000 | 2032567550 | 35400 | 35400 | 35400 | 35350 | 16 |
| 458 | 20240115 | 110900 | 2032001600 | 35400 | 35400 | 35400 | 35350 | 139 |
| 459 | 20240115 | 110800 | 2027083500 | 35350 | 35350 | 35400 | 35350 | 237 |
| 460 | 20240115 | 110700 | 2018701450 | 35400 | 35350 | 35400 | 35350 | 54 |
| 461 | 20240115 | 110600 | 2016792450 | 35350 | 35400 | 35400 | 35350 | 241 |
| 462 | 20240115 | 110500 | 2008272750 | 35400 | 35400 | 35400 | 35400 | 75 |
| 463 | 20240115 | 110400 | 2005617750 | 35350 | 35400 | 35400 | 35350 | 86 |
| 464 | 20240115 | 110300 | 2002577150 | 35400 | 35400 | 35400 | 35350 | 113 |
| 465 | 20240115 | 110200 | 1998578500 | 35350 | 35350 | 35350 | 35350 | 633 |
| 466 | 20240115 | 110100 | 1976201950 | 35350 | 35350 | 35450 | 35350 | 1487 |
| 467 | 20240115 | 110000 | 1923555300 | 35350 | 35400 | 35400 | 35350 | 123 |
| 468 | 20240115 | 105900 | 1919206800 | 35350 | 35350 | 35350 | 35350 | 322 |
| 469 | 20240115 | 105800 | 1907824100 | 35350 | 35400 | 35400 | 35350 | 318 |
| 470 | 20240115 | 105700 | 1896581900 | 35400 | 35350 | 35400 | 35350 | 829 |
| 471 | 20240115 | 105600 | 1867275750 | 35350 | 35400 | 35400 | 35350 | 306 |
| 472 | 20240115 | 105500 | 1856457200 | 35400 | 35400 | 35400 | 35350 | 56 |
| 473 | 20240115 | 105400 | 1854475750 | 35350 | 35350 | 35350 | 35350 | 111 |
| 474 | 20240115 | 105300 | 1850551900 | 35350 | 35450 | 35450 | 35350 | 3053 |
| 475 | 20240115 | 105200 | 1742562200 | 35450 | 35400 | 35450 | 35400 | 1020 |
| 476 | 20240115 | 105100 | 1706454100 | 35400 | 35450 | 35450 | 35400 | 272 |
| 477 | 20240115 | 105000 | 1696820200 | 35450 | 35450 | 35450 | 35450 | 305 |
| 478 | 20240115 | 104900 | 1686007950 | 35450 | 35400 | 35450 | 35400 | 41 |
| 479 | 20240115 | 104800 | 1684555950 | 35400 | 35450 | 35450 | 35400 | 57 |
| 480 | 20240115 | 104700 | 1682537800 | 35450 | 35450 | 35450 | 35400 | 20 |
| 481 | 20240115 | 104600 | 1681828850 | 35450 | 35400 | 35450 | 35400 | 155 |
| 482 | 20240115 | 104500 | 1676339600 | 35400 | 35400 | 35450 | 35400 | 571 |
| 483 | 20240115 | 104400 | 1656125850 | 35450 | 35400 | 35450 | 35400 | 333 |
| 484 | 20240115 | 104300 | 1644328550 | 35450 | 35500 | 35500 | 35450 | 221 |
| 485 | 20240115 | 104200 | 1636494050 | 35500 | 35450 | 35500 | 35450 | 153 |
| 486 | 20240115 | 104100 | 1631070100 | 35450 | 35450 | 35450 | 35450 | 111 |
| 487 | 20240115 | 104000 | 1627135150 | 35450 | 35500 | 35500 | 35450 | 66 |
| 488 | 20240115 | 103900 | 1624793400 | 35500 | 35500 | 35500 | 35500 | 29 |
| 489 | 20240115 | 103800 | 1623763900 | 35500 | 35450 | 35500 | 35450 | 407 |
| 490 | 20240115 | 103700 | 1609335150 | 35450 | 35450 | 35450 | 35450 | 108 |
| 491 | 20240115 | 103600 | 1605506550 | 35500 | 35500 | 35550 | 35500 | 320 |
| 492 | 20240115 | 103500 | 1594146050 | 35500 | 35500 | 35500 | 35500 | 45 |
| 493 | 20240115 | 103400 | 1592548550 | 35550 | 35450 | 35550 | 35450 | 127 |
| 494 | 20240115 | 103300 | 1588046100 | 35450 | 35450 | 35450 | 35450 | 347 |
| 495 | 20240115 | 103200 | 1575744950 | 35500 | 35550 | 35550 | 35500 | 908 |
| 496 | 20240115 | 103100 | 1543500900 | 35550 | 35550 | 35550 | 35500 | 335 |
| 497 | 20240115 | 103000 | 1531594900 | 35500 | 35500 | 35550 | 35500 | 22 |
| 498 | 20240115 | 102900 | 1530813850 | 35450 | 35450 | 35500 | 35450 | 565 |
| 499 | 20240115 | 102800 | 1510779600 | 35450 | 35550 | 35550 | 35450 | 1545 |
| 500 | 20240115 | 102700 | 1455959350 | 35500 | 35600 | 35600 | 35500 | 686 |
| 501 | 20240115 | 102600 | 1431588750 | 35600 | 35600 | 35600 | 35550 | 84 |
| 502 | 20240115 | 102500 | 1428600800 | 35550 | 35550 | 35600 | 35500 | 363 |
| 503 | 20240115 | 102400 | 1415700450 | 35600 | 35550 | 35600 | 35550 | 284 |
| 504 | 20240115 | 102300 | 1405602150 | 35550 | 35550 | 35550 | 35550 | 36 |
| 505 | 20240115 | 102200 | 1404322350 | 35550 | 35550 | 35550 | 35550 | 292 |
| 506 | 20240115 | 102100 | 1393941750 | 35550 | 35550 | 35600 | 35550 | 231 |
| 507 | 20240115 | 102000 | 1385729300 | 35600 | 35600 | 35600 | 35600 | 20 |
| 508 | 20240115 | 101900 | 1385017300 | 35550 | 35550 | 35600 | 35550 | 630 |
| 509 | 20240115 | 101800 | 1362615050 | 35600 | 35600 | 35600 | 35600 | 22 |
| 510 | 20240115 | 101700 | 1361831850 | 35600 | 35600 | 35650 | 35600 | 239 |
| 511 | 20240115 | 101600 | 1353323300 | 35600 | 35650 | 35650 | 35600 | 783 |
| 512 | 20240115 | 101500 | 1325436350 | 35650 | 35650 | 35650 | 35650 | 239 |
| 513 | 20240115 | 101400 | 1316916000 | 35650 | 35700 | 35700 | 35650 | 522 |
| 514 | 20240115 | 101300 | 1298300750 | 35700 | 35700 | 35700 | 35700 | 75 |
| 515 | 20240115 | 101200 | 1295623250 | 35700 | 35750 | 35750 | 35700 | 893 |
| 516 | 20240115 | 101100 | 1263736200 | 35750 | 35750 | 35800 | 35750 | 452 |
| 517 | 20240115 | 101000 | 1247577100 | 35750 | 35850 | 35850 | 35750 | 2029 |
| 518 | 20240115 | 100900 | 1174941000 | 35850 | 35900 | 35900 | 35850 | 91 |
| 519 | 20240115 | 100800 | 1171677400 | 35900 | 35850 | 35900 | 35850 | 21 |
| 520 | 20240115 | 100700 | 1170924050 | 35850 | 35850 | 35850 | 35800 | 135 |
| 521 | 20240115 | 100600 | 1166085500 | 35800 | 35900 | 35900 | 35800 | 259 |
| 522 | 20240115 | 100500 | 1156800850 | 35900 | 35900 | 35900 | 35850 | 172 |
| 523 | 20240115 | 100400 | 1150627050 | 35900 | 35900 | 35900 | 35900 | 42 |
| 524 | 20240115 | 100300 | 1149119250 | 35900 | 35900 | 35950 | 35900 | 57 |
| 525 | 20240115 | 100200 | 1147072450 | 35900 | 35950 | 35950 | 35900 | 41 |
| 526 | 20240115 | 100100 | 1145599150 | 35950 | 35900 | 35950 | 35900 | 550 |
| 527 | 20240115 | 100000 | 1125847300 | 35900 | 35900 | 35900 | 35900 | 708 |
| 528 | 20240115 | 095900 | 1100430100 | 35900 | 35900 | 35900 | 35850 | 629 |
| 529 | 20240115 | 095800 | 1077875250 | 35850 | 35850 | 35850 | 35850 | 15 |
| 530 | 20240115 | 095700 | 1077337500 | 35900 | 35950 | 35950 | 35900 | 46 |
| 531 | 20240115 | 095600 | 1075685950 | 35950 | 35900 | 35950 | 35900 | 13 |
| 532 | 20240115 | 095500 | 1075219200 | 35900 | 35900 | 35950 | 35900 | 97 |
| 533 | 20240115 | 095400 | 1071736800 | 35900 | 35900 | 35950 | 35900 | 182 |
| 534 | 20240115 | 095300 | 1065199750 | 35900 | 35850 | 35900 | 35800 | 129 |
| 535 | 20240115 | 095200 | 1060575150 | 35850 | 35900 | 35900 | 35850 | 249 |
| 536 | 20240115 | 095100 | 1051643700 | 35900 | 35900 | 35900 | 35850 | 302 |
| 537 | 20240115 | 095000 | 1040802150 | 35900 | 35900 | 35900 | 35900 | 84 |
| 538 | 20240115 | 094900 | 1037786550 | 35900 | 35900 | 35900 | 35850 | 300 |
| 539 | 20240115 | 094800 | 1027024000 | 35900 | 35900 | 35950 | 35900 | 123 |
| 540 | 20240115 | 094700 | 1022608050 | 35900 | 35900 | 35900 | 35900 | 82 |
| 541 | 20240115 | 094600 | 1019664250 | 35950 | 35950 | 35950 | 35900 | 116 |
| 542 | 20240115 | 094500 | 1015499600 | 35900 | 35900 | 35950 | 35900 | 15 |
| 543 | 20240115 | 094400 | 1014961000 | 35900 | 35900 | 35950 | 35900 | 480 |
| 544 | 20240115 | 094300 | 997723700 | 35900 | 35900 | 35900 | 35800 | 1098 |
| 545 | 20240115 | 094200 | 958356750 | 35900 | 35950 | 35950 | 35900 | 140 |
| 546 | 20240115 | 094100 | 953327150 | 35950 | 35900 | 35950 | 35900 | 85 |
| 547 | 20240115 | 094000 | 950274300 | 35900 | 35900 | 35900 | 35900 | 190 |
| 548 | 20240115 | 093900 | 943453300 | 35900 | 35850 | 35900 | 35850 | 287 |
| 549 | 20240115 | 093800 | 933154750 | 35850 | 35900 | 35900 | 35850 | 91 |
| 550 | 20240115 | 093700 | 929891850 | 35900 | 35900 | 35900 | 35850 | 170 |
| 551 | 20240115 | 093600 | 923790450 | 35900 | 35900 | 35900 | 35850 | 421 |
| 552 | 20240115 | 093500 | 908676700 | 35900 | 35900 | 35950 | 35900 | 157 |
| 553 | 20240115 | 093400 | 903036900 | 35900 | 35850 | 35900 | 35700 | 1144 |
| 554 | 20240115 | 093300 | 862102700 | 35850 | 35800 | 35850 | 35800 | 223 |
| 555 | 20240115 | 093200 | 854118350 | 35800 | 35850 | 35850 | 35750 | 500 |
| 556 | 20240115 | 093100 | 836217400 | 35850 | 35850 | 35850 | 35800 | 16 |
| 557 | 20240115 | 093000 | 835644350 | 35800 | 35900 | 35900 | 35800 | 217 |
| 558 | 20240115 | 092900 | 827858700 | 35950 | 35900 | 35950 | 35850 | 209 |
| 559 | 20240115 | 092800 | 820352100 | 35850 | 35850 | 35850 | 35850 | 104 |
| 560 | 20240115 | 092700 | 816623700 | 35900 | 35900 | 35950 | 35900 | 344 |
| 561 | 20240115 | 092600 | 804273850 | 35900 | 35850 | 35900 | 35850 | 303 |
| 562 | 20240115 | 092500 | 793406650 | 35850 | 35750 | 35850 | 35750 | 392 |
| 563 | 20240115 | 092400 | 779378250 | 35800 | 35800 | 35800 | 35750 | 118 |
| 564 | 20240115 | 092300 | 775153900 | 35800 | 35800 | 35800 | 35750 | 352 |
| 565 | 20240115 | 092200 | 762552850 | 35900 | 35800 | 35900 | 35800 | 44 |
| 566 | 20240115 | 092100 | 760975800 | 35800 | 35850 | 35850 | 35800 | 223 |
| 567 | 20240115 | 092000 | 752983250 | 35850 | 35950 | 35950 | 35850 | 73 |
| 568 | 20240115 | 091900 | 750362900 | 35950 | 35950 | 35950 | 35950 | 94 |
| 569 | 20240115 | 091800 | 746983600 | 35950 | 36000 | 36000 | 35950 | 174 |
| 570 | 20240115 | 091700 | 740727200 | 36000 | 35900 | 36000 | 35850 | 859 |
| 571 | 20240115 | 091600 | 709870350 | 36000 | 36000 | 36050 | 35950 | 1186 |
| 572 | 20240115 | 091500 | 667185700 | 36000 | 35950 | 36000 | 35950 | 394 |
| 573 | 20240115 | 091400 | 653005750 | 35950 | 35850 | 35950 | 35800 | 1019 |
| 574 | 20240115 | 091300 | 616433600 | 35850 | 35750 | 35850 | 35750 | 403 |
| 575 | 20240115 | 091200 | 602006700 | 35750 | 35850 | 35850 | 35750 | 384 |
| 576 | 20240115 | 091100 | 588261750 | 35800 | 35700 | 35800 | 35650 | 244 |
| 577 | 20240115 | 091000 | 579550050 | 35700 | 35700 | 35700 | 35600 | 323 |
| 578 | 20240115 | 090900 | 568036900 | 35700 | 35500 | 35900 | 35350 | 902 |
| 579 | 20240115 | 090800 | 535907350 | 35550 | 35350 | 35550 | 35300 | 1546 |
| 580 | 20240115 | 090700 | 481210350 | 35400 | 35400 | 35400 | 35300 | 1440 |
| 581 | 20240115 | 090600 | 430296500 | 35400 | 35400 | 35400 | 35350 | 566 |
| 582 | 20240115 | 090500 | 410282550 | 35350 | 35400 | 35400 | 35350 | 347 |
| 583 | 20240115 | 090400 | 397999100 | 35400 | 35500 | 35500 | 35350 | 1203 |
| 584 | 20240115 | 090300 | 355411950 | 35450 | 35600 | 35600 | 35450 | 4491 |
| 585 | 20240115 | 090200 | 195811350 | 35600 | 35750 | 35750 | 35550 | 779 |
| 586 | 20240115 | 090100 | 168092700 | 35800 | 35700 | 35800 | 35600 | 1797 |
| 587 | 20240115 | 090000 | 103991300 | 35700 | 35700 | 35700 | 35550 | 2662 |