34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 203400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 3 | 20240102 | 203300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240102 | 203200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240102 | 203100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240102 | 203000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240102 | 202900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240102 | 202800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240102 | 202700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240102 | 202600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240102 | 202500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240102 | 202400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240102 | 202300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240102 | 202200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240102 | 202100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240102 | 202000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240102 | 201900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240102 | 201800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240102 | 201700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240102 | 201600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240102 | 201500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240102 | 201400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240102 | 201300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240102 | 201200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240102 | 201100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240102 | 201000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240102 | 200900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240102 | 200800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240102 | 200700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240102 | 200600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240102 | 200500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240102 | 200400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 33 | 20240102 | 200300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240102 | 200200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240102 | 200100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240102 | 200000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240102 | 195900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240102 | 195800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240102 | 195700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240102 | 195600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240102 | 195500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240102 | 195400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240102 | 195300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240102 | 195200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240102 | 195100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240102 | 195000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240102 | 194900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240102 | 194800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240102 | 194700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240102 | 194600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240102 | 194500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240102 | 194400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240102 | 194300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240102 | 194200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240102 | 194100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240102 | 194000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240102 | 193900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240102 | 193800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240102 | 193700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240102 | 193600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240102 | 193500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240102 | 193400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 63 | 20240102 | 193300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240102 | 193200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240102 | 193100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240102 | 193000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240102 | 192900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240102 | 192800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240102 | 192700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240102 | 192600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240102 | 192500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240102 | 192400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240102 | 192300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240102 | 192200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240102 | 192100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240102 | 192000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240102 | 191900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240102 | 191800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240102 | 191700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240102 | 191600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240102 | 191500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240102 | 191400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240102 | 191300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240102 | 191200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240102 | 191100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240102 | 191000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240102 | 190900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240102 | 190800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240102 | 190700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240102 | 190600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240102 | 190500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240102 | 190400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 93 | 20240102 | 190300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240102 | 190200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240102 | 190100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240102 | 190000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240102 | 185900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240102 | 185800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240102 | 185700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240102 | 185600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240102 | 185500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240102 | 185400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240102 | 185300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240102 | 185200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240102 | 185100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240102 | 185000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240102 | 184900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240102 | 184800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240102 | 184700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240102 | 184600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240102 | 184500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240102 | 184400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240102 | 184300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240102 | 184200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240102 | 184100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240102 | 184000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240102 | 183900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240102 | 183800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240102 | 183700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240102 | 183600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240102 | 183500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240102 | 183400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 123 | 20240102 | 183300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240102 | 183200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240102 | 183100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240102 | 183000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240102 | 182900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240102 | 182800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240102 | 182700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240102 | 182600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240102 | 182500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240102 | 182400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240102 | 182300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240102 | 182200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240102 | 182100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240102 | 182000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240102 | 181900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240102 | 181800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240102 | 181700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240102 | 181600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240102 | 181500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240102 | 181400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240102 | 181300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240102 | 181200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240102 | 181100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240102 | 181000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240102 | 180900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240102 | 180800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240102 | 180700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240102 | 180600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240102 | 180500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240102 | 180400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 153 | 20240102 | 180300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240102 | 180200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240102 | 180100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240102 | 180000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240102 | 175900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240102 | 175800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240102 | 175700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240102 | 175600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240102 | 175500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240102 | 175400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240102 | 175300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240102 | 175200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240102 | 175100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240102 | 175000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240102 | 174900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240102 | 174800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240102 | 174700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240102 | 174600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240102 | 174500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240102 | 174400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240102 | 174300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240102 | 174200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240102 | 174100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240102 | 174000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240102 | 173900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240102 | 173800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240102 | 173700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240102 | 173600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240102 | 173500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240102 | 173400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 183 | 20240102 | 173300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240102 | 173200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240102 | 173100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240102 | 173000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240102 | 172900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240102 | 172800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240102 | 172700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240102 | 172600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240102 | 172500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240102 | 172400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240102 | 172300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240102 | 172200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240102 | 172100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240102 | 172000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240102 | 171900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240102 | 171800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240102 | 171700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240102 | 171600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240102 | 171500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240102 | 171400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240102 | 171300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240102 | 171200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240102 | 171100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240102 | 171000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240102 | 170900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240102 | 170800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240102 | 170700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240102 | 170600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240102 | 170500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240102 | 170400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 213 | 20240102 | 170300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240102 | 170200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240102 | 170100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240102 | 170000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240102 | 165900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240102 | 165800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240102 | 165700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240102 | 165600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240102 | 165500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240102 | 165400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240102 | 165300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240102 | 165200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240102 | 165100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240102 | 165000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240102 | 164900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240102 | 164800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240102 | 164700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240102 | 164600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240102 | 164500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240102 | 164400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240102 | 164300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240102 | 164200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240102 | 164100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240102 | 164000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240102 | 163900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240102 | 163800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240102 | 163700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240102 | 163600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240102 | 163500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240102 | 163400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 243 | 20240102 | 163300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240102 | 163200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240102 | 163100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20240102 | 163000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20240102 | 162900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20240102 | 162800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20240102 | 162700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20240102 | 162600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20240102 | 162500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20240102 | 162400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20240102 | 162300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20240102 | 162200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20240102 | 162100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20240102 | 162000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20240102 | 161900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 258 | 20240102 | 161800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 259 | 20240102 | 161700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 260 | 20240102 | 161600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 261 | 20240102 | 161500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20240102 | 161400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 263 | 20240102 | 161300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 264 | 20240102 | 161200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 265 | 20240102 | 161100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 266 | 20240102 | 161000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 267 | 20240102 | 160900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 268 | 20240102 | 160800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 269 | 20240102 | 160700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 270 | 20240102 | 160600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 271 | 20240102 | 160500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 272 | 20240102 | 160400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 273 | 20240102 | 160300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 274 | 20240102 | 160200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 275 | 20240102 | 160100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 276 | 20240102 | 160000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 277 | 20240102 | 155900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 278 | 20240102 | 155800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 279 | 20240102 | 155700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 280 | 20240102 | 155600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 281 | 20240102 | 155500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20240102 | 155400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 283 | 20240102 | 155300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 284 | 20240102 | 155200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 285 | 20240102 | 155100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 286 | 20240102 | 155000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 287 | 20240102 | 154900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 288 | 20240102 | 154800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 289 | 20240102 | 154700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 290 | 20240102 | 154600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 291 | 20240102 | 154500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 292 | 20240102 | 154400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 293 | 20240102 | 154300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 294 | 20240102 | 154200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 295 | 20240102 | 154100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 296 | 20240102 | 154000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 297 | 20240102 | 153900 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 298 | 20240102 | 153800 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 299 | 20240102 | 153700 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 300 | 20240102 | 153600 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 301 | 20240102 | 153500 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 302 | 20240102 | 153400 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 303 | 20240102 | 153300 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 304 | 20240102 | 153200 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 305 | 20240102 | 153100 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 306 | 20240102 | 153000 | 4369522000 | 37650 | 37650 | 37650 | 37650 | 2024 |
| 307 | 20240102 | 152900 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 308 | 20240102 | 152800 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 309 | 20240102 | 152700 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 310 | 20240102 | 152600 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 311 | 20240102 | 152500 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 312 | 20240102 | 152400 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 313 | 20240102 | 152300 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 314 | 20240102 | 152200 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 315 | 20240102 | 152100 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 316 | 20240102 | 152000 | 4293318400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 317 | 20240102 | 151900 | 4293318400 | 37600 | 37650 | 37700 | 37600 | 370 |
| 318 | 20240102 | 151800 | 4279378300 | 37650 | 37650 | 37700 | 37600 | 452 |
| 319 | 20240102 | 151700 | 4262359100 | 37600 | 37700 | 37700 | 37600 | 368 |
| 320 | 20240102 | 151600 | 4248503700 | 37650 | 37750 | 37750 | 37650 | 268 |
| 321 | 20240102 | 151500 | 4238394150 | 37750 | 37600 | 37750 | 37600 | 162 |
| 322 | 20240102 | 151400 | 4232289150 | 37600 | 37700 | 37750 | 37600 | 84 |
| 323 | 20240102 | 151300 | 4229123400 | 37700 | 37700 | 37700 | 37650 | 1087 |
| 324 | 20240102 | 151200 | 4188144250 | 37650 | 37650 | 37700 | 37600 | 48 |
| 325 | 20240102 | 151100 | 4186337400 | 37700 | 37650 | 37700 | 37650 | 73 |
| 326 | 20240102 | 151000 | 4183586200 | 37650 | 37650 | 37750 | 37650 | 31 |
| 327 | 20240102 | 150900 | 4182416650 | 37750 | 37650 | 37750 | 37650 | 182 |
| 328 | 20240102 | 150800 | 4175550000 | 37650 | 37650 | 37700 | 37600 | 1168 |
| 329 | 20240102 | 150700 | 4131616700 | 37700 | 37700 | 37700 | 37600 | 1565 |
| 330 | 20240102 | 150600 | 4072651550 | 37750 | 37700 | 37800 | 37700 | 151 |
| 331 | 20240102 | 150500 | 4066952050 | 37700 | 37800 | 37800 | 37700 | 464 |
| 332 | 20240102 | 150400 | 4049451150 | 37800 | 37700 | 37800 | 37700 | 331 |
| 333 | 20240102 | 150300 | 4036941400 | 37700 | 37750 | 37800 | 37700 | 341 |
| 334 | 20240102 | 150200 | 4024064700 | 37750 | 37700 | 37750 | 37700 | 488 |
| 335 | 20240102 | 150100 | 4005664600 | 37700 | 37700 | 37750 | 37700 | 73 |
| 336 | 20240102 | 150000 | 4002910000 | 37750 | 37750 | 37750 | 37700 | 233 |
| 337 | 20240102 | 145900 | 3994116100 | 37700 | 37750 | 37750 | 37700 | 140 |
| 338 | 20240102 | 145800 | 3988837650 | 37700 | 37750 | 37750 | 37700 | 64 |
| 339 | 20240102 | 145700 | 3986424700 | 37750 | 37750 | 37750 | 37750 | 15 |
| 340 | 20240102 | 145600 | 3985858450 | 37750 | 37750 | 37750 | 37650 | 174 |
| 341 | 20240102 | 145500 | 3979292800 | 37700 | 37650 | 37750 | 37650 | 312 |
| 342 | 20240102 | 145400 | 3967529750 | 37700 | 37650 | 37700 | 37650 | 207 |
| 343 | 20240102 | 145300 | 3959726000 | 37700 | 37650 | 37700 | 37650 | 16 |
| 344 | 20240102 | 145200 | 3959123300 | 37650 | 37650 | 37700 | 37650 | 70 |
| 345 | 20240102 | 145100 | 3956487700 | 37650 | 37650 | 37700 | 37650 | 42 |
| 346 | 20240102 | 145000 | 3954905550 | 37700 | 37700 | 37700 | 37700 | 10 |
| 347 | 20240102 | 144900 | 3954528550 | 37700 | 37650 | 37700 | 37650 | 729 |
| 348 | 20240102 | 144800 | 3927080500 | 37700 | 37700 | 37700 | 37650 | 99 |
| 349 | 20240102 | 144700 | 3923348250 | 37750 | 37750 | 37750 | 37700 | 32 |
| 350 | 20240102 | 144600 | 3922140900 | 37700 | 37700 | 37750 | 37700 | 31 |
| 351 | 20240102 | 144500 | 3920970750 | 37750 | 37650 | 37750 | 37650 | 137 |
| 352 | 20240102 | 144400 | 3915804000 | 37650 | 37700 | 37750 | 37650 | 603 |
| 353 | 20240102 | 144300 | 3893087250 | 37700 | 37700 | 37700 | 37650 | 45 |
| 354 | 20240102 | 144200 | 3891391150 | 37650 | 37700 | 37700 | 37650 | 338 |
| 355 | 20240102 | 144100 | 3878661750 | 37700 | 37700 | 37700 | 37650 | 46 |
| 356 | 20240102 | 144000 | 3876927900 | 37650 | 37700 | 37700 | 37650 | 155 |
| 357 | 20240102 | 143900 | 3871085450 | 37650 | 37750 | 37750 | 37650 | 22 |
| 358 | 20240102 | 143800 | 3870255300 | 37750 | 37700 | 37750 | 37700 | 583 |
| 359 | 20240102 | 143700 | 3848267700 | 37700 | 37700 | 37700 | 37700 | 45 |
| 360 | 20240102 | 143600 | 3846571200 | 37750 | 37700 | 37750 | 37700 | 13 |
| 361 | 20240102 | 143500 | 3846080550 | 37750 | 37750 | 37750 | 37700 | 47 |
| 362 | 20240102 | 143400 | 3844306400 | 37750 | 37650 | 37750 | 37650 | 42 |
| 363 | 20240102 | 143300 | 3842722200 | 37650 | 37750 | 37800 | 37650 | 214 |
| 364 | 20240102 | 143200 | 3834638750 | 37750 | 37750 | 37750 | 37650 | 355 |
| 365 | 20240102 | 143100 | 3821238100 | 37750 | 37700 | 37750 | 37700 | 537 |
| 366 | 20240102 | 143000 | 3800987950 | 37750 | 37750 | 37750 | 37700 | 136 |
| 367 | 20240102 | 142900 | 3795855500 | 37700 | 37650 | 37700 | 37600 | 712 |
| 368 | 20240102 | 142800 | 3769034650 | 37650 | 37600 | 37650 | 37600 | 44 |
| 369 | 20240102 | 142700 | 3767379550 | 37650 | 37650 | 37650 | 37600 | 205 |
| 370 | 20240102 | 142600 | 3759661450 | 37600 | 37650 | 37650 | 37600 | 49 |
| 371 | 20240102 | 142500 | 3757817350 | 37650 | 37650 | 37650 | 37600 | 321 |
| 372 | 20240102 | 142400 | 3745738700 | 37600 | 37600 | 37650 | 37600 | 27 |
| 373 | 20240102 | 142300 | 3744722800 | 37600 | 37650 | 37650 | 37600 | 625 |
| 374 | 20240102 | 142200 | 3721194250 | 37650 | 37600 | 37650 | 37600 | 68 |
| 375 | 20240102 | 142100 | 3718636350 | 37600 | 37650 | 37650 | 37600 | 273 |
| 376 | 20240102 | 142000 | 3708371050 | 37650 | 37650 | 37650 | 37550 | 1406 |
| 377 | 20240102 | 141900 | 3655505850 | 37650 | 37600 | 37650 | 37600 | 8 |
| 378 | 20240102 | 141800 | 3655204850 | 37650 | 37650 | 37650 | 37600 | 33 |
| 379 | 20240102 | 141700 | 3653962800 | 37600 | 37650 | 37650 | 37600 | 185 |
| 380 | 20240102 | 141600 | 3647001800 | 37600 | 37600 | 37650 | 37600 | 178 |
| 381 | 20240102 | 141500 | 3640308800 | 37600 | 37600 | 37650 | 37600 | 74 |
| 382 | 20240102 | 141400 | 3637523600 | 37650 | 37650 | 37650 | 37600 | 155 |
| 383 | 20240102 | 141300 | 3631688600 | 37650 | 37600 | 37650 | 37600 | 275 |
| 384 | 20240102 | 141200 | 3621335950 | 37550 | 37600 | 37700 | 37550 | 1039 |
| 385 | 20240102 | 141100 | 3582318050 | 37550 | 37700 | 37700 | 37550 | 1907 |
| 386 | 20240102 | 141000 | 3510588450 | 37700 | 37650 | 37700 | 37650 | 148 |
| 387 | 20240102 | 140900 | 3505010000 | 37700 | 37650 | 37700 | 37650 | 18 |
| 388 | 20240102 | 140800 | 3504331500 | 37650 | 37700 | 37750 | 37650 | 145 |
| 389 | 20240102 | 140700 | 3498864350 | 37700 | 37650 | 37700 | 37650 | 29 |
| 390 | 20240102 | 140600 | 3497772300 | 37700 | 37700 | 37700 | 37650 | 555 |
| 391 | 20240102 | 140500 | 3476870600 | 37700 | 37750 | 37750 | 37700 | 18 |
| 392 | 20240102 | 140400 | 3476191200 | 37750 | 37700 | 37750 | 37700 | 325 |
| 393 | 20240102 | 140300 | 3463932550 | 37650 | 37650 | 37750 | 37650 | 1123 |
| 394 | 20240102 | 140200 | 3421596250 | 37650 | 37650 | 37650 | 37650 | 12 |
| 395 | 20240102 | 140100 | 3421144450 | 37700 | 37700 | 37700 | 37650 | 134 |
| 396 | 20240102 | 140000 | 3416093500 | 37700 | 37700 | 37750 | 37700 | 737 |
| 397 | 20240102 | 135900 | 3388308250 | 37700 | 37750 | 37750 | 37700 | 16 |
| 398 | 20240102 | 135800 | 3387705000 | 37750 | 37700 | 37750 | 37700 | 180 |
| 399 | 20240102 | 135700 | 3380913250 | 37700 | 37850 | 37850 | 37700 | 188 |
| 400 | 20240102 | 135600 | 3373823000 | 37700 | 37850 | 37850 | 37700 | 20 |
| 401 | 20240102 | 135500 | 3373068700 | 37700 | 37700 | 37850 | 37700 | 136 |
| 402 | 20240102 | 135400 | 3367930450 | 37750 | 37800 | 37800 | 37750 | 587 |
| 403 | 20240102 | 135300 | 3345744500 | 37750 | 37750 | 37800 | 37750 | 121 |
| 404 | 20240102 | 135200 | 3341176350 | 37800 | 37650 | 37800 | 37650 | 229 |
| 405 | 20240102 | 135100 | 3332533450 | 37650 | 37700 | 37700 | 37650 | 33 |
| 406 | 20240102 | 135000 | 3331290800 | 37650 | 37650 | 37700 | 37650 | 71 |
| 407 | 20240102 | 134900 | 3328617600 | 37700 | 37700 | 37750 | 37650 | 157 |
| 408 | 20240102 | 134800 | 3322697000 | 37650 | 37700 | 37700 | 37650 | 12 |
| 409 | 20240102 | 134700 | 3322245000 | 37650 | 37750 | 37750 | 37650 | 30 |
| 410 | 20240102 | 134600 | 3321114700 | 37700 | 37600 | 37700 | 37600 | 83 |
| 411 | 20240102 | 134500 | 3317986950 | 37700 | 37700 | 37700 | 37600 | 268 |
| 412 | 20240102 | 134400 | 3307907850 | 37700 | 37650 | 37750 | 37650 | 624 |
| 413 | 20240102 | 134300 | 3284386050 | 37650 | 37650 | 37700 | 37650 | 169 |
| 414 | 20240102 | 134200 | 3278019250 | 37650 | 37700 | 37700 | 37650 | 7 |
| 415 | 20240102 | 134100 | 3277755550 | 37700 | 37650 | 37700 | 37650 | 421 |
| 416 | 20240102 | 134000 | 3261904450 | 37650 | 37650 | 37700 | 37650 | 188 |
| 417 | 20240102 | 133900 | 3254825500 | 37650 | 37650 | 37650 | 37600 | 204 |
| 418 | 20240102 | 133800 | 3247150050 | 37600 | 37650 | 37700 | 37600 | 30 |
| 419 | 20240102 | 133700 | 3246020750 | 37700 | 37650 | 37700 | 37600 | 133 |
| 420 | 20240102 | 133600 | 3241013350 | 37700 | 37700 | 37700 | 37650 | 394 |
| 421 | 20240102 | 133500 | 3226174800 | 37700 | 37650 | 37700 | 37650 | 282 |
| 422 | 20240102 | 133400 | 3215556700 | 37700 | 37650 | 37700 | 37650 | 614 |
| 423 | 20240102 | 133300 | 3192438950 | 37650 | 37700 | 37700 | 37650 | 136 |
| 424 | 20240102 | 133200 | 3187312500 | 37700 | 37650 | 37700 | 37650 | 148 |
| 425 | 20240102 | 133100 | 3181739450 | 37650 | 37700 | 37700 | 37650 | 12 |
| 426 | 20240102 | 133000 | 3181287350 | 37700 | 37750 | 37800 | 37700 | 732 |
| 427 | 20240102 | 132900 | 3153682800 | 37800 | 37750 | 37800 | 37750 | 103 |
| 428 | 20240102 | 132800 | 3149794350 | 37750 | 37800 | 37850 | 37750 | 1979 |
| 429 | 20240102 | 132700 | 3075042750 | 37800 | 37850 | 37850 | 37800 | 26 |
| 430 | 20240102 | 132600 | 3074058850 | 37850 | 37850 | 37900 | 37800 | 286 |
| 431 | 20240102 | 132500 | 3063236700 | 37850 | 37800 | 37900 | 37800 | 210 |
| 432 | 20240102 | 132400 | 3055288300 | 37750 | 37800 | 37850 | 37750 | 457 |
| 433 | 20240102 | 132300 | 3037996650 | 37850 | 37850 | 37850 | 37750 | 530 |
| 434 | 20240102 | 132200 | 3017959600 | 37850 | 37800 | 37850 | 37800 | 121 |
| 435 | 20240102 | 132100 | 3013380350 | 37850 | 37850 | 37850 | 37800 | 36 |
| 436 | 20240102 | 132000 | 3012017900 | 37800 | 37850 | 37850 | 37800 | 713 |
| 437 | 20240102 | 131900 | 2985041000 | 37850 | 37800 | 37850 | 37800 | 134 |
| 438 | 20240102 | 131800 | 2979969200 | 37800 | 37850 | 37850 | 37800 | 119 |
| 439 | 20240102 | 131700 | 2975466000 | 37850 | 37850 | 37850 | 37850 | 34 |
| 440 | 20240102 | 131600 | 2974179100 | 37800 | 37800 | 37900 | 37800 | 113 |
| 441 | 20240102 | 131500 | 2969902500 | 37850 | 37750 | 37850 | 37750 | 15 |
| 442 | 20240102 | 131400 | 2969335450 | 37850 | 37850 | 37850 | 37800 | 330 |
| 443 | 20240102 | 131300 | 2956846200 | 37850 | 37800 | 37850 | 37800 | 102 |
| 444 | 20240102 | 131200 | 2952985700 | 37800 | 37800 | 37850 | 37800 | 74 |
| 445 | 20240102 | 131100 | 2950188350 | 37800 | 37850 | 37850 | 37800 | 259 |
| 446 | 20240102 | 131000 | 2940395700 | 37800 | 37850 | 37850 | 37800 | 104 |
| 447 | 20240102 | 130900 | 2936459450 | 37800 | 37800 | 37800 | 37800 | 176 |
| 448 | 20240102 | 130800 | 2929806650 | 37800 | 37750 | 37800 | 37750 | 29 |
| 449 | 20240102 | 130700 | 2928711000 | 37750 | 37800 | 37800 | 37750 | 152 |
| 450 | 20240102 | 130600 | 2922966800 | 37750 | 37800 | 37800 | 37750 | 29 |
| 451 | 20240102 | 130500 | 2921872000 | 37750 | 37750 | 37800 | 37750 | 341 |
| 452 | 20240102 | 130400 | 2908993700 | 37750 | 37850 | 37850 | 37750 | 140 |
| 453 | 20240102 | 130300 | 2903697250 | 37850 | 37900 | 37950 | 37850 | 658 |
| 454 | 20240102 | 130200 | 2878754000 | 37950 | 37900 | 37950 | 37850 | 176 |
| 455 | 20240102 | 130100 | 2872080450 | 37950 | 37950 | 37950 | 37950 | 405 |
| 456 | 20240102 | 130000 | 2856710700 | 37900 | 37950 | 37950 | 37900 | 77 |
| 457 | 20240102 | 125900 | 2853791850 | 37950 | 37900 | 37950 | 37900 | 186 |
| 458 | 20240102 | 125800 | 2846736800 | 37900 | 37900 | 37900 | 37850 | 851 |
| 459 | 20240102 | 125700 | 2814484250 | 37900 | 37750 | 37900 | 37750 | 812 |
| 460 | 20240102 | 125600 | 2783750300 | 37800 | 37750 | 37800 | 37750 | 737 |
| 461 | 20240102 | 125500 | 2755902300 | 37750 | 37700 | 37750 | 37700 | 70 |
| 462 | 20240102 | 125400 | 2753259850 | 37800 | 37650 | 37800 | 37650 | 3072 |
| 463 | 20240102 | 125300 | 2637381100 | 37650 | 37650 | 37700 | 37650 | 39 |
| 464 | 20240102 | 125200 | 2635912050 | 37650 | 37700 | 37700 | 37650 | 116 |
| 465 | 20240102 | 125100 | 2631539400 | 37700 | 37650 | 37700 | 37650 | 255 |
| 466 | 20240102 | 125000 | 2621932350 | 37650 | 37700 | 37700 | 37650 | 164 |
| 467 | 20240102 | 124900 | 2615750600 | 37700 | 37650 | 37700 | 37650 | 164 |
| 468 | 20240102 | 124800 | 2609568350 | 37700 | 37700 | 37700 | 37650 | 132 |
| 469 | 20240102 | 124700 | 2604593150 | 37700 | 37650 | 37700 | 37650 | 35 |
| 470 | 20240102 | 124600 | 2603274950 | 37700 | 37700 | 37700 | 37650 | 415 |
| 471 | 20240102 | 124500 | 2587634700 | 37700 | 37650 | 37700 | 37650 | 48 |
| 472 | 20240102 | 124400 | 2585827300 | 37650 | 37650 | 37700 | 37650 | 65 |
| 473 | 20240102 | 124300 | 2583379450 | 37650 | 37700 | 37700 | 37650 | 147 |
| 474 | 20240102 | 124200 | 2577840150 | 37700 | 37650 | 37700 | 37600 | 225 |
| 475 | 20240102 | 124100 | 2569369800 | 37600 | 37650 | 37650 | 37600 | 41 |
| 476 | 20240102 | 124000 | 2567827200 | 37650 | 37600 | 37650 | 37600 | 110 |
| 477 | 20240102 | 123900 | 2563691100 | 37600 | 37600 | 37650 | 37600 | 172 |
| 478 | 20240102 | 123800 | 2557220500 | 37650 | 37600 | 37650 | 37600 | 54 |
| 479 | 20240102 | 123700 | 2555189300 | 37650 | 37650 | 37650 | 37600 | 268 |
| 480 | 20240102 | 123600 | 2545099350 | 37650 | 37650 | 37700 | 37600 | 371 |
| 481 | 20240102 | 123500 | 2531123100 | 37650 | 37700 | 37700 | 37650 | 80 |
| 482 | 20240102 | 123400 | 2528110700 | 37650 | 37700 | 37700 | 37650 | 52 |
| 483 | 20240102 | 123300 | 2526152350 | 37650 | 37650 | 37700 | 37650 | 31 |
| 484 | 20240102 | 123200 | 2524984350 | 37700 | 37650 | 37700 | 37650 | 43 |
| 485 | 20240102 | 123100 | 2523364650 | 37650 | 37650 | 37650 | 37650 | 120 |
| 486 | 20240102 | 123000 | 2518846650 | 37650 | 37650 | 37700 | 37650 | 26 |
| 487 | 20240102 | 122900 | 2517867500 | 37700 | 37600 | 37700 | 37600 | 205 |
| 488 | 20240102 | 122800 | 2510146950 | 37600 | 37650 | 37650 | 37600 | 320 |
| 489 | 20240102 | 122700 | 2498099150 | 37650 | 37650 | 37700 | 37650 | 197 |
| 490 | 20240102 | 122600 | 2490681900 | 37650 | 37650 | 37700 | 37600 | 528 |
| 491 | 20240102 | 122500 | 2470803300 | 37650 | 37600 | 37650 | 37600 | 33 |
| 492 | 20240102 | 122400 | 2469561100 | 37650 | 37600 | 37650 | 37600 | 49 |
| 493 | 20240102 | 122300 | 2467717500 | 37600 | 37650 | 37700 | 37600 | 586 |
| 494 | 20240102 | 122200 | 2445655900 | 37650 | 37650 | 37700 | 37650 | 43 |
| 495 | 20240102 | 122100 | 2444036850 | 37650 | 37650 | 37700 | 37650 | 127 |
| 496 | 20240102 | 122000 | 2439254650 | 37650 | 37700 | 37700 | 37600 | 786 |
| 497 | 20240102 | 121900 | 2409689250 | 37650 | 37650 | 37650 | 37650 | 52 |
| 498 | 20240102 | 121800 | 2407731450 | 37650 | 37650 | 37700 | 37650 | 52 |
| 499 | 20240102 | 121700 | 2405773200 | 37600 | 37650 | 37700 | 37600 | 348 |
| 500 | 20240102 | 121600 | 2392670900 | 37650 | 37700 | 37700 | 37650 | 8 |
| 501 | 20240102 | 121500 | 2392369550 | 37700 | 37650 | 37700 | 37600 | 336 |
| 502 | 20240102 | 121400 | 2379718300 | 37600 | 37700 | 37700 | 37600 | 30 |
| 503 | 20240102 | 121300 | 2378588650 | 37700 | 37650 | 37700 | 37650 | 16 |
| 504 | 20240102 | 121200 | 2377985750 | 37700 | 37650 | 37700 | 37600 | 307 |
| 505 | 20240102 | 121100 | 2366425200 | 37600 | 37650 | 37650 | 37600 | 10 |
| 506 | 20240102 | 121000 | 2366048900 | 37700 | 37700 | 37700 | 37650 | 31 |
| 507 | 20240102 | 120900 | 2364880500 | 37700 | 37650 | 37700 | 37600 | 71 |
| 508 | 20240102 | 120800 | 2362205800 | 37650 | 37650 | 37650 | 37600 | 404 |
| 509 | 20240102 | 120700 | 2346995350 | 37700 | 37600 | 37700 | 37600 | 362 |
| 510 | 20240102 | 120600 | 2333354650 | 37600 | 37650 | 37650 | 37600 | 111 |
| 511 | 20240102 | 120500 | 2329176950 | 37650 | 37600 | 37650 | 37600 | 65 |
| 512 | 20240102 | 120400 | 2326732800 | 37650 | 37600 | 37650 | 37600 | 137 |
| 513 | 20240102 | 120300 | 2321576550 | 37600 | 37600 | 37700 | 37600 | 347 |
| 514 | 20240102 | 120200 | 2308514150 | 37600 | 37650 | 37650 | 37600 | 216 |
| 515 | 20240102 | 120100 | 2300387950 | 37700 | 37700 | 37700 | 37650 | 538 |
| 516 | 20240102 | 120000 | 2280105450 | 37700 | 37600 | 37700 | 37600 | 109 |
| 517 | 20240102 | 115900 | 2275997450 | 37650 | 37650 | 37650 | 37650 | 58 |
| 518 | 20240102 | 115800 | 2273813750 | 37700 | 37650 | 37700 | 37600 | 62 |
| 519 | 20240102 | 115700 | 2271480500 | 37600 | 37600 | 37700 | 37600 | 151 |
| 520 | 20240102 | 115600 | 2265794900 | 37650 | 37600 | 37650 | 37600 | 138 |
| 521 | 20240102 | 115500 | 2260605450 | 37650 | 37650 | 37650 | 37600 | 26 |
| 522 | 20240102 | 115400 | 2259627100 | 37600 | 37650 | 37700 | 37600 | 75 |
| 523 | 20240102 | 115300 | 2256800950 | 37650 | 37700 | 37700 | 37650 | 54 |
| 524 | 20240102 | 115200 | 2254767600 | 37700 | 37650 | 37700 | 37600 | 107 |
| 525 | 20240102 | 115100 | 2250738450 | 37650 | 37700 | 37700 | 37650 | 865 |
| 526 | 20240102 | 115000 | 2218128700 | 37700 | 37600 | 37700 | 37600 | 122 |
| 527 | 20240102 | 114900 | 2213536650 | 37650 | 37600 | 37650 | 37600 | 13 |
| 528 | 20240102 | 114800 | 2213047500 | 37600 | 37650 | 37700 | 37600 | 129 |
| 529 | 20240102 | 114700 | 2208192500 | 37650 | 37550 | 37650 | 37550 | 467 |
| 530 | 20240102 | 114600 | 2190627850 | 37600 | 37550 | 37600 | 37550 | 103 |
| 531 | 20240102 | 114500 | 2186755300 | 37550 | 37550 | 37600 | 37550 | 54 |
| 532 | 20240102 | 114400 | 2184727150 | 37550 | 37600 | 37600 | 37550 | 18 |
| 533 | 20240102 | 114300 | 2184050800 | 37600 | 37600 | 37650 | 37550 | 17 |
| 534 | 20240102 | 114200 | 2183411550 | 37600 | 37600 | 37600 | 37550 | 246 |
| 535 | 20240102 | 114100 | 2174163200 | 37600 | 37550 | 37600 | 37550 | 243 |
| 536 | 20240102 | 114000 | 2165028750 | 37550 | 37550 | 37600 | 37550 | 76 |
| 537 | 20240102 | 113900 | 2162174150 | 37550 | 37500 | 37550 | 37450 | 2628 |
| 538 | 20240102 | 113800 | 2063621000 | 37450 | 37400 | 37450 | 37400 | 435 |
| 539 | 20240102 | 113700 | 2047331350 | 37400 | 37500 | 37500 | 37400 | 263 |
| 540 | 20240102 | 113600 | 2037477000 | 37450 | 37500 | 37500 | 37450 | 1049 |
| 541 | 20240102 | 113500 | 1998173850 | 37500 | 37450 | 37500 | 37450 | 21 |
| 542 | 20240102 | 113400 | 1997386950 | 37500 | 37450 | 37500 | 37450 | 76 |
| 543 | 20240102 | 113300 | 1994540200 | 37450 | 37500 | 37500 | 37450 | 104 |
| 544 | 20240102 | 113200 | 1990645200 | 37500 | 37400 | 37500 | 37400 | 271 |
| 545 | 20240102 | 113100 | 1980495200 | 37450 | 37500 | 37500 | 37450 | 76 |
| 546 | 20240102 | 113000 | 1977645750 | 37450 | 37500 | 37500 | 37450 | 183 |
| 547 | 20240102 | 112900 | 1970791650 | 37450 | 37450 | 37500 | 37450 | 112 |
| 548 | 20240102 | 112800 | 1966592450 | 37450 | 37450 | 37500 | 37450 | 42 |
| 549 | 20240102 | 112700 | 1965018200 | 37450 | 37500 | 37500 | 37450 | 246 |
| 550 | 20240102 | 112600 | 1955804700 | 37450 | 37400 | 37500 | 37400 | 232 |
| 551 | 20240102 | 112500 | 1947115200 | 37400 | 37400 | 37450 | 37400 | 442 |
| 552 | 20240102 | 112400 | 1930563150 | 37450 | 37400 | 37450 | 37350 | 306 |
| 553 | 20240102 | 112300 | 1919118150 | 37400 | 37300 | 37400 | 37300 | 78 |
| 554 | 20240102 | 112200 | 1916202850 | 37300 | 37350 | 37450 | 37300 | 228 |
| 555 | 20240102 | 112100 | 1907687050 | 37350 | 37400 | 37450 | 37350 | 44 |
| 556 | 20240102 | 112000 | 1906041300 | 37450 | 37350 | 37450 | 37300 | 217 |
| 557 | 20240102 | 111900 | 1897937600 | 37300 | 37250 | 37400 | 37250 | 24 |
| 558 | 20240102 | 111800 | 1897041050 | 37250 | 37450 | 37450 | 37250 | 591 |
| 559 | 20240102 | 111700 | 1874994800 | 37450 | 37400 | 37450 | 37400 | 962 |
| 560 | 20240102 | 111600 | 1839009950 | 37350 | 37350 | 37400 | 37300 | 105 |
| 561 | 20240102 | 111500 | 1835087100 | 37350 | 37300 | 37350 | 37300 | 112 |
| 562 | 20240102 | 111400 | 1830905850 | 37350 | 37350 | 37350 | 37350 | 76 |
| 563 | 20240102 | 111300 | 1828067250 | 37300 | 37300 | 37350 | 37300 | 418 |
| 564 | 20240102 | 111200 | 1812471250 | 37300 | 37250 | 37300 | 37250 | 38 |
| 565 | 20240102 | 111100 | 1811055100 | 37300 | 37250 | 37300 | 37250 | 90 |
| 566 | 20240102 | 111000 | 1807700800 | 37250 | 37250 | 37300 | 37250 | 170 |
| 567 | 20240102 | 110900 | 1801361900 | 37300 | 37250 | 37300 | 37250 | 45 |
| 568 | 20240102 | 110800 | 1799685400 | 37250 | 37250 | 37300 | 37250 | 96 |
| 569 | 20240102 | 110700 | 1796108350 | 37250 | 37250 | 37300 | 37250 | 149 |
| 570 | 20240102 | 110600 | 1790552400 | 37250 | 37350 | 37350 | 37250 | 485 |
| 571 | 20240102 | 110500 | 1772461950 | 37350 | 37300 | 37350 | 37300 | 61 |
| 572 | 20240102 | 110400 | 1770185350 | 37300 | 37300 | 37300 | 37250 | 295 |
| 573 | 20240102 | 110300 | 1759183150 | 37250 | 37300 | 37300 | 37250 | 153 |
| 574 | 20240102 | 110200 | 1753477850 | 37300 | 37300 | 37300 | 37250 | 27 |
| 575 | 20240102 | 110100 | 1752470850 | 37250 | 37250 | 37300 | 37250 | 263 |
| 576 | 20240102 | 110000 | 1742669350 | 37250 | 37200 | 37250 | 37100 | 2169 |
| 577 | 20240102 | 105900 | 1662029900 | 37200 | 37150 | 37200 | 37150 | 254 |
| 578 | 20240102 | 105800 | 1652592150 | 37150 | 37200 | 37200 | 37150 | 273 |
| 579 | 20240102 | 105700 | 1642438850 | 37150 | 37200 | 37200 | 37150 | 142 |
| 580 | 20240102 | 105600 | 1637162700 | 37150 | 37150 | 37200 | 37150 | 578 |
| 581 | 20240102 | 105500 | 1615678200 | 37150 | 37200 | 37200 | 37150 | 121 |
| 582 | 20240102 | 105400 | 1611179250 | 37150 | 37100 | 37150 | 37050 | 2645 |
| 583 | 20240102 | 105300 | 1512935000 | 37150 | 37100 | 37150 | 37050 | 437 |
| 584 | 20240102 | 105200 | 1496721750 | 37100 | 37100 | 37150 | 37100 | 108 |
| 585 | 20240102 | 105100 | 1492712750 | 37100 | 37150 | 37150 | 37100 | 718 |
| 586 | 20240102 | 105000 | 1466065650 | 37150 | 37100 | 37150 | 37100 | 583 |
| 587 | 20240102 | 104900 | 1444435200 | 37150 | 37100 | 37150 | 37100 | 211 |
| 588 | 20240102 | 104800 | 1436602150 | 37100 | 37100 | 37150 | 37050 | 666 |
| 589 | 20240102 | 104700 | 1411884750 | 37100 | 37100 | 37150 | 37050 | 1348 |
| 590 | 20240102 | 104600 | 1361866700 | 37100 | 37150 | 37150 | 37100 | 170 |
| 591 | 20240102 | 104500 | 1355553650 | 37150 | 37100 | 37150 | 37100 | 381 |
| 592 | 20240102 | 104400 | 1341413550 | 37100 | 37050 | 37100 | 37050 | 299 |
| 593 | 20240102 | 104300 | 1330322850 | 37100 | 37050 | 37150 | 37050 | 622 |
| 594 | 20240102 | 104200 | 1307260600 | 37050 | 37200 | 37200 | 37050 | 3753 |
| 595 | 20240102 | 104100 | 1167930500 | 37200 | 37250 | 37300 | 37200 | 1442 |
| 596 | 20240102 | 104000 | 1114281300 | 37250 | 37300 | 37300 | 37250 | 761 |
| 597 | 20240102 | 103900 | 1085927800 | 37250 | 37300 | 37350 | 37250 | 1485 |
| 598 | 20240102 | 103800 | 1030579650 | 37300 | 37250 | 37350 | 37250 | 1146 |
| 599 | 20240102 | 103700 | 987835200 | 37250 | 37300 | 37300 | 37250 | 191 |
| 600 | 20240102 | 103600 | 980712400 | 37300 | 37250 | 37300 | 37250 | 50 |
| 601 | 20240102 | 103500 | 978848700 | 37250 | 37300 | 37300 | 37250 | 84 |
| 602 | 20240102 | 103400 | 975717800 | 37300 | 37300 | 37300 | 37250 | 279 |
| 603 | 20240102 | 103300 | 965311650 | 37300 | 37300 | 37350 | 37250 | 181 |
| 604 | 20240102 | 103200 | 958559900 | 37300 | 37300 | 37350 | 37300 | 175 |
| 605 | 20240102 | 103100 | 952029000 | 37300 | 37350 | 37350 | 37300 | 79 |
| 606 | 20240102 | 103000 | 949078950 | 37350 | 37300 | 37350 | 37250 | 390 |
| 607 | 20240102 | 102900 | 934530400 | 37300 | 37250 | 37300 | 37250 | 51 |
| 608 | 20240102 | 102800 | 932628300 | 37200 | 37250 | 37300 | 37200 | 1110 |
| 609 | 20240102 | 102700 | 891287200 | 37250 | 37250 | 37300 | 37250 | 828 |
| 610 | 20240102 | 102600 | 860443200 | 37250 | 37300 | 37300 | 37200 | 2282 |
| 611 | 20240102 | 102500 | 775399000 | 37350 | 37300 | 37350 | 37300 | 312 |
| 612 | 20240102 | 102400 | 763761300 | 37300 | 37300 | 37300 | 37250 | 107 |
| 613 | 20240102 | 102300 | 759773700 | 37300 | 37300 | 37300 | 37250 | 705 |
| 614 | 20240102 | 102200 | 733491850 | 37250 | 37300 | 37300 | 37250 | 253 |
| 615 | 20240102 | 102100 | 724065100 | 37300 | 37250 | 37400 | 37250 | 90 |
| 616 | 20240102 | 102000 | 720708600 | 37200 | 37450 | 37450 | 37200 | 2782 |
| 617 | 20240102 | 101900 | 616971850 | 37450 | 37400 | 37500 | 37400 | 275 |
| 618 | 20240102 | 101800 | 606683900 | 37550 | 37400 | 37550 | 37350 | 666 |
| 619 | 20240102 | 101700 | 581759250 | 37400 | 37450 | 37500 | 37400 | 314 |
| 620 | 20240102 | 101600 | 569987500 | 37500 | 37450 | 37550 | 37450 | 277 |
| 621 | 20240102 | 101500 | 559605850 | 37450 | 37400 | 37450 | 37350 | 320 |
| 622 | 20240102 | 101400 | 547634700 | 37400 | 37450 | 37450 | 37400 | 281 |
| 623 | 20240102 | 101300 | 537120000 | 37400 | 37400 | 37450 | 37350 | 184 |
| 624 | 20240102 | 101200 | 530236450 | 37350 | 37450 | 37450 | 37250 | 2989 |
| 625 | 20240102 | 101100 | 418680200 | 37450 | 37500 | 37550 | 37400 | 952 |
| 626 | 20240102 | 101000 | 383000650 | 37500 | 37450 | 37550 | 37450 | 233 |
| 627 | 20240102 | 100900 | 374259200 | 37450 | 37450 | 37550 | 37450 | 368 |
| 628 | 20240102 | 100800 | 360461300 | 37500 | 37550 | 37550 | 37450 | 1377 |
| 629 | 20240102 | 100700 | 308800050 | 37550 | 37700 | 37800 | 37500 | 1128 |
| 630 | 20240102 | 100600 | 266318900 | 37700 | 37650 | 37850 | 37550 | 782 |
| 631 | 20240102 | 100500 | 236890500 | 37600 | 37600 | 37650 | 37500 | 893 |
| 632 | 20240102 | 100400 | 203340750 | 37600 | 37600 | 37650 | 37550 | 508 |
| 633 | 20240102 | 100300 | 184242050 | 37550 | 37600 | 37650 | 37500 | 505 |
| 634 | 20240102 | 100200 | 165263500 | 37600 | 37500 | 37650 | 37500 | 782 |
| 635 | 20240102 | 100100 | 135897500 | 37500 | 37500 | 37650 | 37450 | 1147 |
| 636 | 20240102 | 100000 | 92868300 | 37500 | 37750 | 37900 | 37500 | 2461 |