33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 3 | 20240111 | 192000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240111 | 191900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240111 | 191800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240111 | 191700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240111 | 191600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240111 | 191500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240111 | 191400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240111 | 191300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240111 | 191200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240111 | 191100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240111 | 191000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240111 | 190900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240111 | 190800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240111 | 190700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240111 | 190600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240111 | 190500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240111 | 190400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240111 | 190300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240111 | 190200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240111 | 190100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240111 | 190000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240111 | 185900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240111 | 185800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240111 | 185700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240111 | 185600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240111 | 185500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240111 | 185400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240111 | 185300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240111 | 185200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240111 | 185100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 33 | 20240111 | 185000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240111 | 184900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240111 | 184800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240111 | 184700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240111 | 184600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240111 | 184500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240111 | 184400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240111 | 184300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240111 | 184200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240111 | 184100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240111 | 184000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240111 | 183900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240111 | 183800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240111 | 183700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240111 | 183600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240111 | 183500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240111 | 183400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240111 | 183300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240111 | 183200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240111 | 183100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240111 | 183000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240111 | 182900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240111 | 182800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240111 | 182700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240111 | 182600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240111 | 182500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240111 | 182400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240111 | 182300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240111 | 182200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240111 | 182100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 63 | 20240111 | 182000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240111 | 181900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240111 | 181800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240111 | 181700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240111 | 181600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240111 | 181500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240111 | 181400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240111 | 181300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240111 | 181200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240111 | 181100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240111 | 181000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240111 | 180900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240111 | 180800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240111 | 180700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240111 | 180600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240111 | 180500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240111 | 180400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240111 | 180300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240111 | 180200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240111 | 180100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240111 | 180000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240111 | 175900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240111 | 175800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240111 | 175700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240111 | 175600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240111 | 175500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240111 | 175400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240111 | 175300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240111 | 175200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240111 | 175100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 93 | 20240111 | 175000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240111 | 174900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240111 | 174800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240111 | 174700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240111 | 174600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240111 | 174500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240111 | 174400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240111 | 174300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240111 | 174200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240111 | 174100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240111 | 174000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240111 | 173900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240111 | 173800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240111 | 173700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240111 | 173600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240111 | 173500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240111 | 173400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240111 | 173300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240111 | 173200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240111 | 173100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240111 | 173000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240111 | 172900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240111 | 172800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240111 | 172700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240111 | 172600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240111 | 172500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240111 | 172400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240111 | 172300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240111 | 172200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240111 | 172100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 123 | 20240111 | 172000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240111 | 171900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240111 | 171800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240111 | 171700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240111 | 171600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240111 | 171500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240111 | 171400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240111 | 171300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240111 | 171200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240111 | 171100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240111 | 171000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240111 | 170900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240111 | 170800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240111 | 170700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240111 | 170600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240111 | 170500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240111 | 170400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240111 | 170300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240111 | 170200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240111 | 170100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240111 | 170000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240111 | 165900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240111 | 165800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240111 | 165700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240111 | 165600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240111 | 165500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240111 | 165400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240111 | 165300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240111 | 165200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240111 | 165100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 153 | 20240111 | 165000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240111 | 164900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240111 | 164800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240111 | 164700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240111 | 164600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240111 | 164500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240111 | 164400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240111 | 164300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240111 | 164200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240111 | 164100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240111 | 164000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240111 | 163900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240111 | 163800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240111 | 163700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240111 | 163600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240111 | 163500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240111 | 163400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240111 | 163300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240111 | 163200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240111 | 163100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240111 | 163000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240111 | 162900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240111 | 162800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240111 | 162700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240111 | 162600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240111 | 162500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240111 | 162400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240111 | 162300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240111 | 162200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240111 | 162100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 183 | 20240111 | 162000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240111 | 161900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240111 | 161800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240111 | 161700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240111 | 161600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240111 | 161500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240111 | 161400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240111 | 161300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240111 | 161200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240111 | 161100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240111 | 161000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240111 | 160900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240111 | 160800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240111 | 160700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240111 | 160600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240111 | 160500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240111 | 160400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240111 | 160300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240111 | 160200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240111 | 160100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240111 | 160000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240111 | 155900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240111 | 155800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240111 | 155700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240111 | 155600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240111 | 155500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240111 | 155400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240111 | 155300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240111 | 155200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240111 | 155100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 213 | 20240111 | 155000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240111 | 154900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240111 | 154800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240111 | 154700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240111 | 154600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240111 | 154500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240111 | 154400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240111 | 154300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240111 | 154200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240111 | 154100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240111 | 154000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240111 | 153900 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240111 | 153800 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240111 | 153700 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240111 | 153600 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240111 | 153500 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240111 | 153400 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240111 | 153300 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240111 | 153200 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20240111 | 153100 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240111 | 153000 | 3038652800 | 23500 | 23500 | 23500 | 23500 | 4833 |
| 234 | 20240111 | 152900 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20240111 | 152800 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20240111 | 152700 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20240111 | 152600 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20240111 | 152500 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20240111 | 152400 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20240111 | 152300 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20240111 | 152200 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20240111 | 152100 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 243 | 20240111 | 152000 | 2925077300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20240111 | 151900 | 2925077300 | 23450 | 23450 | 23500 | 23450 | 564 |
| 245 | 20240111 | 151800 | 2911844400 | 23450 | 23500 | 23500 | 23450 | 300 |
| 246 | 20240111 | 151700 | 2904794700 | 23450 | 23450 | 23500 | 23450 | 47 |
| 247 | 20240111 | 151600 | 2903692500 | 23450 | 23450 | 23500 | 23450 | 212 |
| 248 | 20240111 | 151500 | 2898719100 | 23450 | 23500 | 23500 | 23450 | 205 |
| 249 | 20240111 | 151400 | 2893902350 | 23450 | 23500 | 23500 | 23400 | 106 |
| 250 | 20240111 | 151300 | 2891411900 | 23500 | 23500 | 23500 | 23500 | 16 |
| 251 | 20240111 | 151200 | 2891035900 | 23400 | 23450 | 23450 | 23400 | 128 |
| 252 | 20240111 | 151100 | 2888035050 | 23500 | 23500 | 23500 | 23500 | 121 |
| 253 | 20240111 | 151000 | 2885191550 | 23500 | 23500 | 23500 | 23450 | 731 |
| 254 | 20240111 | 150900 | 2868048550 | 23450 | 23450 | 23500 | 23450 | 104 |
| 255 | 20240111 | 150800 | 2865607750 | 23500 | 23450 | 23500 | 23450 | 189 |
| 256 | 20240111 | 150700 | 2861169150 | 23500 | 23500 | 23500 | 23450 | 145 |
| 257 | 20240111 | 150600 | 2857764400 | 23500 | 23500 | 23500 | 23450 | 588 |
| 258 | 20240111 | 150500 | 2843973200 | 23500 | 23500 | 23500 | 23500 | 34 |
| 259 | 20240111 | 150400 | 2843174200 | 23500 | 23500 | 23500 | 23450 | 645 |
| 260 | 20240111 | 150300 | 2828042450 | 23450 | 23500 | 23500 | 23450 | 568 |
| 261 | 20240111 | 150200 | 2814722450 | 23450 | 23500 | 23500 | 23450 | 248 |
| 262 | 20240111 | 150100 | 2808896500 | 23500 | 23450 | 23500 | 23450 | 689 |
| 263 | 20240111 | 150000 | 2792731500 | 23500 | 23500 | 23500 | 23450 | 624 |
| 264 | 20240111 | 145900 | 2778069500 | 23500 | 23500 | 23500 | 23450 | 90 |
| 265 | 20240111 | 145800 | 2775955250 | 23500 | 23500 | 23500 | 23500 | 652 |
| 266 | 20240111 | 145700 | 2760633250 | 23500 | 23500 | 23500 | 23500 | 64 |
| 267 | 20240111 | 145600 | 2759129250 | 23500 | 23450 | 23500 | 23450 | 110 |
| 268 | 20240111 | 145500 | 2756546000 | 23500 | 23500 | 23500 | 23500 | 49 |
| 269 | 20240111 | 145400 | 2755394500 | 23500 | 23500 | 23500 | 23500 | 20 |
| 270 | 20240111 | 145300 | 2754924500 | 23500 | 23500 | 23500 | 23450 | 192 |
| 271 | 20240111 | 145200 | 2750416000 | 23450 | 23500 | 23500 | 23450 | 32 |
| 272 | 20240111 | 145100 | 2749664750 | 23500 | 23500 | 23500 | 23500 | 38 |
| 273 | 20240111 | 145000 | 2748771750 | 23500 | 23450 | 23500 | 23450 | 36 |
| 274 | 20240111 | 144900 | 2747927500 | 23500 | 23450 | 23500 | 23450 | 182 |
| 275 | 20240111 | 144800 | 2743654850 | 23500 | 23500 | 23500 | 23500 | 2 |
| 276 | 20240111 | 144700 | 2743607850 | 23450 | 23450 | 23450 | 23450 | 20 |
| 277 | 20240111 | 144600 | 2743138850 | 23500 | 23500 | 23500 | 23500 | 85 |
| 278 | 20240111 | 144500 | 2741141350 | 23450 | 23450 | 23450 | 23450 | 13 |
| 279 | 20240111 | 144400 | 2740836500 | 23500 | 23450 | 23500 | 23400 | 1059 |
| 280 | 20240111 | 144300 | 2715962850 | 23450 | 23450 | 23500 | 23450 | 3349 |
| 281 | 20240111 | 144200 | 2637378750 | 23500 | 23500 | 23500 | 23450 | 519 |
| 282 | 20240111 | 144100 | 2625203900 | 23500 | 23450 | 23500 | 23450 | 36 |
| 283 | 20240111 | 144000 | 2624359650 | 23500 | 23500 | 23500 | 23450 | 20 |
| 284 | 20240111 | 143900 | 2623889800 | 23500 | 23500 | 23500 | 23500 | 100 |
| 285 | 20240111 | 143800 | 2621539800 | 23450 | 23500 | 23500 | 23450 | 1523 |
| 286 | 20240111 | 143700 | 2585755800 | 23550 | 23550 | 23550 | 23550 | 3 |
| 287 | 20240111 | 143600 | 2585685150 | 23550 | 23550 | 23550 | 23500 | 28 |
| 288 | 20240111 | 143500 | 2585026150 | 23500 | 23550 | 23550 | 23500 | 133 |
| 289 | 20240111 | 143400 | 2581896000 | 23550 | 23550 | 23550 | 23550 | 25 |
| 290 | 20240111 | 143300 | 2581307250 | 23550 | 23500 | 23550 | 23500 | 12 |
| 291 | 20240111 | 143200 | 2581024750 | 23550 | 23550 | 23550 | 23450 | 395 |
| 292 | 20240111 | 143100 | 2571724500 | 23500 | 23500 | 23500 | 23500 | 2333 |
| 293 | 20240111 | 143000 | 2516899000 | 23500 | 23500 | 23500 | 23500 | 92 |
| 294 | 20240111 | 142900 | 2514737000 | 23500 | 23450 | 23500 | 23450 | 1246 |
| 295 | 20240111 | 142800 | 2485516450 | 23450 | 23450 | 23450 | 23400 | 122 |
| 296 | 20240111 | 142700 | 2482656350 | 23450 | 23450 | 23450 | 23450 | 9 |
| 297 | 20240111 | 142600 | 2482445300 | 23450 | 23450 | 23450 | 23400 | 48 |
| 298 | 20240111 | 142500 | 2481320700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20240111 | 142400 | 2481320700 | 23450 | 23450 | 23450 | 23400 | 290 |
| 300 | 20240111 | 142300 | 2474520950 | 23400 | 23400 | 23400 | 23400 | 20 |
| 301 | 20240111 | 142200 | 2474052950 | 23400 | 23400 | 23450 | 23400 | 270 |
| 302 | 20240111 | 142100 | 2467733950 | 23400 | 23400 | 23400 | 23400 | 5 |
| 303 | 20240111 | 142000 | 2467616950 | 23400 | 23350 | 23400 | 23350 | 474 |
| 304 | 20240111 | 141900 | 2456545250 | 23400 | 23400 | 23400 | 23400 | 336 |
| 305 | 20240111 | 141800 | 2448682850 | 23400 | 23450 | 23450 | 23400 | 210 |
| 306 | 20240111 | 141700 | 2443768800 | 23400 | 23400 | 23450 | 23400 | 165 |
| 307 | 20240111 | 141600 | 2439904050 | 23400 | 23400 | 23400 | 23400 | 998 |
| 308 | 20240111 | 141500 | 2416550850 | 23400 | 23400 | 23400 | 23400 | 272 |
| 309 | 20240111 | 141400 | 2410186050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 310 | 20240111 | 141300 | 2410186050 | 23400 | 23450 | 23450 | 23400 | 96 |
| 311 | 20240111 | 141200 | 2407935850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 312 | 20240111 | 141100 | 2407935850 | 23400 | 23450 | 23450 | 23400 | 21 |
| 313 | 20240111 | 141000 | 2407444400 | 23400 | 23450 | 23450 | 23400 | 234 |
| 314 | 20240111 | 140900 | 2401958100 | 23450 | 23400 | 23450 | 23400 | 389 |
| 315 | 20240111 | 140800 | 2392851750 | 23400 | 23400 | 23400 | 23400 | 511 |
| 316 | 20240111 | 140700 | 2380894350 | 23350 | 23350 | 23350 | 23350 | 20 |
| 317 | 20240111 | 140600 | 2380427350 | 23400 | 23400 | 23400 | 23400 | 120 |
| 318 | 20240111 | 140500 | 2377619350 | 23400 | 23400 | 23400 | 23400 | 4 |
| 319 | 20240111 | 140400 | 2377525750 | 23350 | 23350 | 23350 | 23350 | 20 |
| 320 | 20240111 | 140300 | 2377058750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 321 | 20240111 | 140200 | 2377058750 | 23400 | 23400 | 23400 | 23400 | 75 |
| 322 | 20240111 | 140100 | 2375303750 | 23350 | 23350 | 23350 | 23350 | 342 |
| 323 | 20240111 | 140000 | 2367318050 | 23300 | 23350 | 23350 | 23300 | 40 |
| 324 | 20240111 | 135900 | 2366384800 | 23350 | 23350 | 23350 | 23350 | 375 |
| 325 | 20240111 | 135800 | 2357628550 | 23300 | 23300 | 23300 | 23300 | 20 |
| 326 | 20240111 | 135700 | 2357162550 | 23350 | 23350 | 23350 | 23350 | 110 |
| 327 | 20240111 | 135600 | 2354594050 | 23350 | 23350 | 23350 | 23350 | 4 |
| 328 | 20240111 | 135500 | 2354500650 | 23350 | 23300 | 23350 | 23300 | 846 |
| 329 | 20240111 | 135400 | 2334785050 | 23350 | 23350 | 23350 | 23350 | 30 |
| 330 | 20240111 | 135300 | 2334084550 | 23350 | 23350 | 23350 | 23300 | 587 |
| 331 | 20240111 | 135200 | 2320379950 | 23350 | 23350 | 23350 | 23350 | 20 |
| 332 | 20240111 | 135100 | 2319912950 | 23400 | 23350 | 23400 | 23350 | 279 |
| 333 | 20240111 | 135000 | 2313394500 | 23350 | 23350 | 23350 | 23350 | 31 |
| 334 | 20240111 | 134900 | 2312670650 | 23300 | 23350 | 23350 | 23300 | 657 |
| 335 | 20240111 | 134800 | 2297331650 | 23400 | 23400 | 23400 | 23400 | 76 |
| 336 | 20240111 | 134700 | 2295553250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 337 | 20240111 | 134600 | 2295553250 | 23350 | 23350 | 23350 | 23350 | 20 |
| 338 | 20240111 | 134500 | 2295086250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 339 | 20240111 | 134400 | 2295086250 | 23400 | 23400 | 23400 | 23400 | 75 |
| 340 | 20240111 | 134300 | 2293331250 | 23400 | 23350 | 23400 | 23350 | 21 |
| 341 | 20240111 | 134200 | 2292840800 | 23350 | 23350 | 23350 | 23350 | 15 |
| 342 | 20240111 | 134100 | 2292490550 | 23400 | 23400 | 23400 | 23400 | 75 |
| 343 | 20240111 | 134000 | 2290735550 | 23350 | 23350 | 23350 | 23350 | 106 |
| 344 | 20240111 | 133900 | 2288260450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 345 | 20240111 | 133800 | 2288260450 | 23400 | 23350 | 23400 | 23350 | 680 |
| 346 | 20240111 | 133700 | 2272382350 | 23400 | 23350 | 23400 | 23350 | 95 |
| 347 | 20240111 | 133600 | 2270160350 | 23400 | 23400 | 23400 | 23400 | 80 |
| 348 | 20240111 | 133500 | 2268288350 | 23400 | 23400 | 23400 | 23400 | 404 |
| 349 | 20240111 | 133400 | 2258834750 | 23400 | 23350 | 23400 | 23350 | 1756 |
| 350 | 20240111 | 133300 | 2217785800 | 23400 | 23350 | 23400 | 23350 | 122 |
| 351 | 20240111 | 133200 | 2214933250 | 23400 | 23400 | 23400 | 23400 | 2 |
| 352 | 20240111 | 133100 | 2214886450 | 23400 | 23350 | 23400 | 23350 | 73 |
| 353 | 20240111 | 133000 | 2213179250 | 23350 | 23400 | 23400 | 23350 | 432 |
| 354 | 20240111 | 132900 | 2203070500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 355 | 20240111 | 132800 | 2203070500 | 23400 | 23400 | 23400 | 23350 | 26 |
| 356 | 20240111 | 132700 | 2202462850 | 23350 | 23400 | 23400 | 23350 | 29 |
| 357 | 20240111 | 132600 | 2201785250 | 23400 | 23400 | 23400 | 23400 | 76 |
| 358 | 20240111 | 132500 | 2200006850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 359 | 20240111 | 132400 | 2200006850 | 23350 | 23400 | 23400 | 23350 | 23 |
| 360 | 20240111 | 132300 | 2199469650 | 23400 | 23400 | 23400 | 23400 | 125 |
| 361 | 20240111 | 132200 | 2196544650 | 23400 | 23400 | 23400 | 23350 | 184 |
| 362 | 20240111 | 132100 | 2192245450 | 23350 | 23400 | 23400 | 23350 | 281 |
| 363 | 20240111 | 132000 | 2185681600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 364 | 20240111 | 131900 | 2185681600 | 23400 | 23400 | 23400 | 23400 | 75 |
| 365 | 20240111 | 131800 | 2183926600 | 23350 | 23350 | 23350 | 23350 | 120 |
| 366 | 20240111 | 131700 | 2181124600 | 23350 | 23350 | 23350 | 23350 | 100 |
| 367 | 20240111 | 131600 | 2178789600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 368 | 20240111 | 131500 | 2178789600 | 23400 | 23350 | 23400 | 23350 | 95 |
| 369 | 20240111 | 131400 | 2176567600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 370 | 20240111 | 131300 | 2176567600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 371 | 20240111 | 131200 | 2176567600 | 23450 | 23450 | 23450 | 23400 | 465 |
| 372 | 20240111 | 131100 | 2165667900 | 23400 | 23400 | 23400 | 23400 | 10 |
| 373 | 20240111 | 131000 | 2165433900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 374 | 20240111 | 130900 | 2165433900 | 23350 | 23350 | 23350 | 23350 | 20 |
| 375 | 20240111 | 130800 | 2164966900 | 23400 | 23400 | 23450 | 23400 | 195 |
| 376 | 20240111 | 130700 | 2160400150 | 23400 | 23400 | 23400 | 23400 | 7 |
| 377 | 20240111 | 130600 | 2160236350 | 23400 | 23400 | 23400 | 23400 | 227 |
| 378 | 20240111 | 130500 | 2154924550 | 23400 | 23400 | 23400 | 23400 | 15 |
| 379 | 20240111 | 130400 | 2154573550 | 23450 | 23450 | 23450 | 23450 | 75 |
| 380 | 20240111 | 130300 | 2152814800 | 23400 | 23400 | 23400 | 23400 | 169 |
| 381 | 20240111 | 130200 | 2148860200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 382 | 20240111 | 130100 | 2148860200 | 23400 | 23450 | 23450 | 23400 | 98 |
| 383 | 20240111 | 130000 | 2146563250 | 23400 | 23400 | 23400 | 23400 | 20 |
| 384 | 20240111 | 125900 | 2146095250 | 23400 | 23450 | 23450 | 23400 | 45 |
| 385 | 20240111 | 125800 | 2145040750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 386 | 20240111 | 125700 | 2145040750 | 23450 | 23400 | 23450 | 23400 | 95 |
| 387 | 20240111 | 125600 | 2142814000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 388 | 20240111 | 125500 | 2142814000 | 23400 | 23400 | 23400 | 23400 | 15 |
| 389 | 20240111 | 125400 | 2142463000 | 23400 | 23450 | 23450 | 23400 | 445 |
| 390 | 20240111 | 125300 | 2132046250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 391 | 20240111 | 125200 | 2132046250 | 23450 | 23450 | 23450 | 23450 | 26 |
| 392 | 20240111 | 125100 | 2131436550 | 23450 | 23450 | 23450 | 23450 | 20 |
| 393 | 20240111 | 125000 | 2130967550 | 23450 | 23450 | 23450 | 23450 | 117 |
| 394 | 20240111 | 124900 | 2128223900 | 23450 | 23450 | 23450 | 23450 | 33 |
| 395 | 20240111 | 124800 | 2127450050 | 23450 | 23450 | 23450 | 23350 | 97 |
| 396 | 20240111 | 124700 | 2125177400 | 23350 | 23450 | 23450 | 23350 | 889 |
| 397 | 20240111 | 124600 | 2104406000 | 23500 | 23450 | 23500 | 23450 | 137 |
| 398 | 20240111 | 124500 | 2101191450 | 23400 | 23400 | 23400 | 23400 | 25 |
| 399 | 20240111 | 124400 | 2100606450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 400 | 20240111 | 124300 | 2100606450 | 23450 | 23450 | 23450 | 23450 | 162 |
| 401 | 20240111 | 124200 | 2096807550 | 23400 | 23400 | 23400 | 23400 | 20 |
| 402 | 20240111 | 124100 | 2096339550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 403 | 20240111 | 124000 | 2096339550 | 23450 | 23450 | 23450 | 23450 | 507 |
| 404 | 20240111 | 123900 | 2084450400 | 23450 | 23400 | 23450 | 23400 | 120 |
| 405 | 20240111 | 123800 | 2081637150 | 23400 | 23400 | 23400 | 23400 | 20 |
| 406 | 20240111 | 123700 | 2081169150 | 23450 | 23450 | 23450 | 23450 | 47 |
| 407 | 20240111 | 123600 | 2080067000 | 23450 | 23450 | 23450 | 23450 | 143 |
| 408 | 20240111 | 123500 | 2076713650 | 23400 | 23400 | 23400 | 23400 | 20 |
| 409 | 20240111 | 123400 | 2076245650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 410 | 20240111 | 123300 | 2076245650 | 23400 | 23400 | 23400 | 23400 | 15 |
| 411 | 20240111 | 123200 | 2075894650 | 23400 | 23450 | 23450 | 23400 | 105 |
| 412 | 20240111 | 123100 | 2073433400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 413 | 20240111 | 123000 | 2073433400 | 23450 | 23450 | 23450 | 23450 | 13 |
| 414 | 20240111 | 122900 | 2073128550 | 23400 | 23450 | 23450 | 23400 | 30 |
| 415 | 20240111 | 122800 | 2072426050 | 23450 | 23450 | 23450 | 23450 | 177 |
| 416 | 20240111 | 122700 | 2068275400 | 23450 | 23450 | 23450 | 23450 | 196 |
| 417 | 20240111 | 122600 | 2063679200 | 23400 | 23400 | 23450 | 23400 | 116 |
| 418 | 20240111 | 122500 | 2060964700 | 23400 | 23400 | 23400 | 23400 | 395 |
| 419 | 20240111 | 122400 | 2051721700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 420 | 20240111 | 122300 | 2051721700 | 23400 | 23400 | 23400 | 23400 | 20 |
| 421 | 20240111 | 122200 | 2051253700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 422 | 20240111 | 122100 | 2051253700 | 23400 | 23400 | 23400 | 23400 | 296 |
| 423 | 20240111 | 122000 | 2044327300 | 23350 | 23350 | 23350 | 23350 | 20 |
| 424 | 20240111 | 121900 | 2043860300 | 23400 | 23400 | 23400 | 23400 | 1 |
| 425 | 20240111 | 121800 | 2043836900 | 23400 | 23400 | 23400 | 23400 | 38 |
| 426 | 20240111 | 121700 | 2042947700 | 23400 | 23350 | 23400 | 23350 | 57 |
| 427 | 20240111 | 121600 | 2041614900 | 23350 | 23350 | 23350 | 23350 | 16 |
| 428 | 20240111 | 121500 | 2041241300 | 23400 | 23400 | 23400 | 23400 | 100 |
| 429 | 20240111 | 121400 | 2038901300 | 23350 | 23400 | 23400 | 23350 | 635 |
| 430 | 20240111 | 121300 | 2024070300 | 23350 | 23400 | 23400 | 23350 | 428 |
| 431 | 20240111 | 121200 | 2014055850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 432 | 20240111 | 121100 | 2014055850 | 23400 | 23400 | 23400 | 23400 | 21 |
| 433 | 20240111 | 121000 | 2013564450 | 23400 | 23400 | 23400 | 23400 | 58 |
| 434 | 20240111 | 120900 | 2012207250 | 23400 | 23400 | 23400 | 23400 | 1 |
| 435 | 20240111 | 120800 | 2012183850 | 23400 | 23350 | 23400 | 23350 | 40 |
| 436 | 20240111 | 120700 | 2011249600 | 23350 | 23400 | 23400 | 23350 | 86 |
| 437 | 20240111 | 120600 | 2009237250 | 23400 | 23350 | 23400 | 23350 | 15 |
| 438 | 20240111 | 120500 | 2008886300 | 23350 | 23350 | 23350 | 23350 | 20 |
| 439 | 20240111 | 120400 | 2008419300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 440 | 20240111 | 120300 | 2008419300 | 23400 | 23350 | 23400 | 23350 | 495 |
| 441 | 20240111 | 120200 | 1996857300 | 23350 | 23350 | 23350 | 23350 | 135 |
| 442 | 20240111 | 120100 | 1993705050 | 23400 | 23400 | 23400 | 23400 | 41 |
| 443 | 20240111 | 120000 | 1992745650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 444 | 20240111 | 115900 | 1992745650 | 23400 | 23350 | 23400 | 23350 | 356 |
| 445 | 20240111 | 115800 | 1984416250 | 23350 | 23350 | 23350 | 23350 | 142 |
| 446 | 20240111 | 115700 | 1981100550 | 23400 | 23400 | 23400 | 23400 | 74 |
| 447 | 20240111 | 115600 | 1979368950 | 23400 | 23350 | 23400 | 23350 | 100 |
| 448 | 20240111 | 115500 | 1977029950 | 23350 | 23350 | 23350 | 23350 | 130 |
| 449 | 20240111 | 115400 | 1973994450 | 23400 | 23350 | 23400 | 23350 | 319 |
| 450 | 20240111 | 115300 | 1966535600 | 23350 | 23350 | 23350 | 23350 | 35 |
| 451 | 20240111 | 115200 | 1965718350 | 23400 | 23350 | 23450 | 23350 | 547 |
| 452 | 20240111 | 115100 | 1952940250 | 23400 | 23450 | 23450 | 23400 | 186 |
| 453 | 20240111 | 115000 | 1948581750 | 23450 | 23400 | 23500 | 23350 | 260 |
| 454 | 20240111 | 114900 | 1942495850 | 23400 | 23450 | 23450 | 23400 | 198 |
| 455 | 20240111 | 114800 | 1937852800 | 23450 | 23400 | 23450 | 23400 | 274 |
| 456 | 20240111 | 114700 | 1931435900 | 23400 | 23450 | 23450 | 23400 | 186 |
| 457 | 20240111 | 114600 | 1927083000 | 23400 | 23450 | 23450 | 23400 | 60 |
| 458 | 20240111 | 114500 | 1925676950 | 23450 | 23400 | 23500 | 23400 | 1039 |
| 459 | 20240111 | 114400 | 1901359900 | 23450 | 23450 | 23450 | 23450 | 1184 |
| 460 | 20240111 | 114300 | 1873595100 | 23450 | 23500 | 23550 | 23450 | 135 |
| 461 | 20240111 | 114200 | 1870429050 | 23500 | 23500 | 23500 | 23500 | 82 |
| 462 | 20240111 | 114100 | 1868502050 | 23500 | 23450 | 23500 | 23450 | 413 |
| 463 | 20240111 | 114000 | 1858807400 | 23450 | 23500 | 23500 | 23450 | 108 |
| 464 | 20240111 | 113900 | 1856270400 | 23500 | 23500 | 23500 | 23500 | 332 |
| 465 | 20240111 | 113800 | 1848468400 | 23500 | 23500 | 23550 | 23500 | 139 |
| 466 | 20240111 | 113700 | 1845198000 | 23500 | 23500 | 23550 | 23500 | 173 |
| 467 | 20240111 | 113600 | 1841130500 | 23500 | 23550 | 23550 | 23500 | 244 |
| 468 | 20240111 | 113500 | 1835391500 | 23500 | 23550 | 23550 | 23500 | 262 |
| 469 | 20240111 | 113400 | 1829224650 | 23500 | 23500 | 23550 | 23500 | 195 |
| 470 | 20240111 | 113300 | 1824638400 | 23500 | 23500 | 23500 | 23500 | 367 |
| 471 | 20240111 | 113200 | 1816013900 | 23500 | 23500 | 23500 | 23500 | 94 |
| 472 | 20240111 | 113100 | 1813804900 | 23450 | 23450 | 23500 | 23400 | 226 |
| 473 | 20240111 | 113000 | 1808504600 | 23450 | 23450 | 23450 | 23450 | 115 |
| 474 | 20240111 | 112900 | 1805807850 | 23450 | 23450 | 23450 | 23450 | 153 |
| 475 | 20240111 | 112800 | 1802220000 | 23450 | 23500 | 23500 | 23450 | 138 |
| 476 | 20240111 | 112700 | 1798978050 | 23550 | 23550 | 23550 | 23550 | 75 |
| 477 | 20240111 | 112600 | 1797211800 | 23500 | 23500 | 23500 | 23500 | 132 |
| 478 | 20240111 | 112500 | 1794109800 | 23500 | 23500 | 23500 | 23500 | 146 |
| 479 | 20240111 | 112400 | 1790678800 | 23500 | 23500 | 23500 | 23500 | 6 |
| 480 | 20240111 | 112300 | 1790537800 | 23500 | 23550 | 23550 | 23500 | 200 |
| 481 | 20240111 | 112200 | 1785833750 | 23550 | 23500 | 23550 | 23450 | 818 |
| 482 | 20240111 | 112100 | 1766611650 | 23450 | 23450 | 23450 | 23450 | 251 |
| 483 | 20240111 | 112000 | 1760725700 | 23500 | 23500 | 23500 | 23500 | 175 |
| 484 | 20240111 | 111900 | 1756613200 | 23450 | 23450 | 23500 | 23450 | 197 |
| 485 | 20240111 | 111800 | 1751992600 | 23450 | 23450 | 23450 | 23450 | 161 |
| 486 | 20240111 | 111700 | 1748217150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 487 | 20240111 | 111600 | 1748217150 | 23450 | 23450 | 23500 | 23450 | 349 |
| 488 | 20240111 | 111500 | 1740024400 | 23450 | 23450 | 23500 | 23450 | 225 |
| 489 | 20240111 | 111400 | 1734742050 | 23500 | 23450 | 23500 | 23450 | 232 |
| 490 | 20240111 | 111300 | 1729297150 | 23500 | 23450 | 23500 | 23450 | 32 |
| 491 | 20240111 | 111200 | 1728546150 | 23500 | 23500 | 23500 | 23500 | 175 |
| 492 | 20240111 | 111100 | 1724433650 | 23450 | 23450 | 23500 | 23450 | 195 |
| 493 | 20240111 | 111000 | 1719855900 | 23500 | 23450 | 23500 | 23400 | 143 |
| 494 | 20240111 | 110900 | 1716498200 | 23450 | 23500 | 23500 | 23450 | 310 |
| 495 | 20240111 | 110800 | 1709219200 | 23500 | 23550 | 23550 | 23500 | 160 |
| 496 | 20240111 | 110700 | 1705459150 | 23500 | 23500 | 23500 | 23500 | 162 |
| 497 | 20240111 | 110600 | 1701652150 | 23550 | 23500 | 23550 | 23500 | 97 |
| 498 | 20240111 | 110500 | 1699372450 | 23500 | 23500 | 23500 | 23450 | 539 |
| 499 | 20240111 | 110400 | 1686728300 | 23500 | 23400 | 23500 | 23400 | 343 |
| 500 | 20240111 | 110300 | 1678686600 | 23400 | 23450 | 23450 | 23400 | 130 |
| 501 | 20240111 | 110200 | 1675641200 | 23500 | 23450 | 23500 | 23450 | 201 |
| 502 | 20240111 | 110100 | 1670927700 | 23400 | 23400 | 23400 | 23400 | 98 |
| 503 | 20240111 | 110000 | 1668634500 | 23400 | 23450 | 23450 | 23400 | 168 |
| 504 | 20240111 | 105900 | 1664696700 | 23450 | 23500 | 23500 | 23450 | 49 |
| 505 | 20240111 | 105800 | 1663545250 | 23500 | 23500 | 23550 | 23500 | 276 |
| 506 | 20240111 | 105700 | 1657056400 | 23450 | 23550 | 23550 | 23450 | 323 |
| 507 | 20240111 | 105600 | 1649466900 | 23550 | 23550 | 23550 | 23500 | 419 |
| 508 | 20240111 | 105500 | 1639619850 | 23550 | 23550 | 23550 | 23500 | 29 |
| 509 | 20240111 | 105400 | 1638936950 | 23550 | 23500 | 23550 | 23450 | 1454 |
| 510 | 20240111 | 105300 | 1604771750 | 23450 | 23400 | 23500 | 23400 | 403 |
| 511 | 20240111 | 105200 | 1595325350 | 23500 | 23500 | 23500 | 23500 | 2 |
| 512 | 20240111 | 105100 | 1595278350 | 23450 | 23500 | 23500 | 23400 | 425 |
| 513 | 20240111 | 105000 | 1585313500 | 23500 | 23450 | 23500 | 23450 | 1246 |
| 514 | 20240111 | 104900 | 1556094750 | 23400 | 23400 | 23400 | 23350 | 890 |
| 515 | 20240111 | 104800 | 1535274850 | 23300 | 23350 | 23350 | 23300 | 614 |
| 516 | 20240111 | 104700 | 1520938950 | 23350 | 23350 | 23400 | 23350 | 223 |
| 517 | 20240111 | 104600 | 1515728100 | 23350 | 23400 | 23400 | 23350 | 190 |
| 518 | 20240111 | 104500 | 1511288250 | 23400 | 23350 | 23400 | 23350 | 334 |
| 519 | 20240111 | 104400 | 1503483650 | 23350 | 23400 | 23400 | 23350 | 197 |
| 520 | 20240111 | 104300 | 1498879900 | 23350 | 23350 | 23350 | 23350 | 133 |
| 521 | 20240111 | 104200 | 1495774350 | 23400 | 23400 | 23450 | 23350 | 36 |
| 522 | 20240111 | 104100 | 1494932900 | 23400 | 23400 | 23400 | 23400 | 634 |
| 523 | 20240111 | 104000 | 1480097300 | 23350 | 23400 | 23400 | 23350 | 969 |
| 524 | 20240111 | 103900 | 1457442600 | 23400 | 23350 | 23400 | 23350 | 120 |
| 525 | 20240111 | 103800 | 1454640500 | 23350 | 23300 | 23350 | 23300 | 343 |
| 526 | 20240111 | 103700 | 1446637950 | 23300 | 23350 | 23350 | 23300 | 463 |
| 527 | 20240111 | 103600 | 1435826950 | 23350 | 23250 | 23350 | 23250 | 1174 |
| 528 | 20240111 | 103500 | 1408440600 | 23250 | 23250 | 23250 | 23250 | 144 |
| 529 | 20240111 | 103400 | 1405092600 | 23250 | 23250 | 23300 | 23250 | 124 |
| 530 | 20240111 | 103300 | 1402209350 | 23250 | 23200 | 23250 | 23200 | 149 |
| 531 | 20240111 | 103200 | 1398745850 | 23250 | 23200 | 23250 | 23200 | 163 |
| 532 | 20240111 | 103100 | 1394964000 | 23200 | 23150 | 23200 | 23150 | 125 |
| 533 | 20240111 | 103000 | 1392069100 | 23150 | 23200 | 23200 | 23150 | 19 |
| 534 | 20240111 | 102900 | 1391628400 | 23200 | 23200 | 23200 | 23200 | 249 |
| 535 | 20240111 | 102800 | 1385851600 | 23150 | 23150 | 23150 | 23150 | 15 |
| 536 | 20240111 | 102700 | 1385504350 | 23150 | 23150 | 23150 | 23150 | 34 |
| 537 | 20240111 | 102600 | 1384717250 | 23200 | 23250 | 23250 | 23150 | 202 |
| 538 | 20240111 | 102500 | 1380029750 | 23250 | 23250 | 23250 | 23200 | 153 |
| 539 | 20240111 | 102400 | 1376477300 | 23200 | 23200 | 23200 | 23200 | 157 |
| 540 | 20240111 | 102300 | 1372834900 | 23250 | 23250 | 23250 | 23250 | 235 |
| 541 | 20240111 | 102200 | 1367371150 | 23250 | 23300 | 23350 | 23250 | 292 |
| 542 | 20240111 | 102100 | 1360571150 | 23250 | 23250 | 23250 | 23250 | 164 |
| 543 | 20240111 | 102000 | 1356758150 | 23300 | 23250 | 23300 | 23250 | 224 |
| 544 | 20240111 | 101900 | 1351541050 | 23250 | 23250 | 23250 | 23250 | 355 |
| 545 | 20240111 | 101800 | 1343287300 | 23300 | 23250 | 23300 | 23250 | 257 |
| 546 | 20240111 | 101700 | 1337308250 | 23250 | 23250 | 23300 | 23250 | 100 |
| 547 | 20240111 | 101600 | 1334983150 | 23250 | 23250 | 23250 | 23250 | 156 |
| 548 | 20240111 | 101500 | 1331356150 | 23200 | 23250 | 23300 | 23200 | 252 |
| 549 | 20240111 | 101400 | 1325497850 | 23200 | 23200 | 23200 | 23200 | 232 |
| 550 | 20240111 | 101300 | 1320115450 | 23250 | 23200 | 23250 | 23200 | 129 |
| 551 | 20240111 | 101200 | 1317122500 | 23250 | 23200 | 23250 | 23200 | 49 |
| 552 | 20240111 | 101100 | 1315983900 | 23150 | 23200 | 23200 | 23150 | 247 |
| 553 | 20240111 | 101000 | 1310260600 | 23200 | 23100 | 23250 | 23100 | 239 |
| 554 | 20240111 | 100900 | 1304731800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 555 | 20240111 | 100800 | 1304731800 | 23100 | 23200 | 23200 | 23100 | 491 |
| 556 | 20240111 | 100700 | 1293350600 | 23200 | 23200 | 23200 | 23150 | 810 |
| 557 | 20240111 | 100600 | 1274594750 | 23200 | 23200 | 23200 | 23200 | 279 |
| 558 | 20240111 | 100500 | 1268121950 | 23250 | 23200 | 23250 | 23200 | 39 |
| 559 | 20240111 | 100400 | 1267217100 | 23250 | 23250 | 23300 | 23200 | 450 |
| 560 | 20240111 | 100300 | 1256748950 | 23250 | 23300 | 23300 | 23250 | 154 |
| 561 | 20240111 | 100200 | 1253167200 | 23250 | 23150 | 23250 | 23100 | 277 |
| 562 | 20240111 | 100100 | 1246749350 | 23200 | 23050 | 23200 | 23050 | 234 |
| 563 | 20240111 | 100000 | 1241348650 | 23100 | 22950 | 23100 | 22950 | 1315 |
| 564 | 20240111 | 095900 | 1211083300 | 22950 | 22950 | 23000 | 22950 | 1214 |
| 565 | 20240111 | 095800 | 1183217900 | 22950 | 22950 | 23000 | 22950 | 1538 |
| 566 | 20240111 | 095700 | 1147914350 | 22950 | 23000 | 23000 | 22950 | 513 |
| 567 | 20240111 | 095600 | 1136133650 | 22950 | 23000 | 23050 | 22950 | 980 |
| 568 | 20240111 | 095500 | 1113614600 | 22950 | 22950 | 23050 | 22900 | 4108 |
| 569 | 20240111 | 095400 | 1019331900 | 22950 | 23000 | 23000 | 22950 | 1267 |
| 570 | 20240111 | 095300 | 990214900 | 23000 | 23050 | 23050 | 23000 | 5103 |
| 571 | 20240111 | 095200 | 872764300 | 23050 | 23100 | 23100 | 23050 | 1040 |
| 572 | 20240111 | 095100 | 848785100 | 23100 | 23150 | 23150 | 23100 | 956 |
| 573 | 20240111 | 095000 | 826701400 | 23100 | 23150 | 23150 | 23100 | 684 |
| 574 | 20240111 | 094900 | 810900200 | 23150 | 23150 | 23200 | 23100 | 550 |
| 575 | 20240111 | 094800 | 798178650 | 23100 | 23150 | 23150 | 23100 | 617 |
| 576 | 20240111 | 094700 | 783920050 | 23150 | 23150 | 23150 | 23150 | 796 |
| 577 | 20240111 | 094600 | 765492650 | 23100 | 23100 | 23150 | 23100 | 550 |
| 578 | 20240111 | 094500 | 752779850 | 23150 | 23100 | 23150 | 23100 | 758 |
| 579 | 20240111 | 094400 | 735269550 | 23100 | 23100 | 23150 | 23100 | 551 |
| 580 | 20240111 | 094300 | 722541250 | 23100 | 23150 | 23200 | 23100 | 673 |
| 581 | 20240111 | 094200 | 706972450 | 23150 | 23150 | 23150 | 23100 | 622 |
| 582 | 20240111 | 094100 | 692591750 | 23150 | 23150 | 23150 | 23150 | 501 |
| 583 | 20240111 | 094000 | 680993600 | 23150 | 23150 | 23200 | 23150 | 515 |
| 584 | 20240111 | 093900 | 669071300 | 23150 | 23150 | 23200 | 23150 | 837 |
| 585 | 20240111 | 093800 | 649693150 | 23150 | 23100 | 23200 | 23100 | 842 |
| 586 | 20240111 | 093700 | 630207650 | 23100 | 23150 | 23150 | 23100 | 692 |
| 587 | 20240111 | 093600 | 614216400 | 23150 | 23150 | 23150 | 23150 | 502 |
| 588 | 20240111 | 093500 | 602595100 | 23200 | 23150 | 23250 | 23150 | 417 |
| 589 | 20240111 | 093400 | 592933400 | 23150 | 23150 | 23200 | 23150 | 864 |
| 590 | 20240111 | 093300 | 572926050 | 23200 | 23200 | 23250 | 23150 | 709 |
| 591 | 20240111 | 093200 | 556485900 | 23200 | 23200 | 23250 | 23200 | 921 |
| 592 | 20240111 | 093100 | 535117650 | 23250 | 23200 | 23250 | 23200 | 398 |
| 593 | 20240111 | 093000 | 525876100 | 23200 | 23250 | 23300 | 23200 | 1505 |
| 594 | 20240111 | 092900 | 490895950 | 23250 | 23300 | 23350 | 23250 | 502 |
| 595 | 20240111 | 092800 | 479222500 | 23300 | 23300 | 23350 | 23300 | 722 |
| 596 | 20240111 | 092700 | 462392300 | 23300 | 23350 | 23350 | 23300 | 480 |
| 597 | 20240111 | 092600 | 451207200 | 23350 | 23350 | 23400 | 23300 | 748 |
| 598 | 20240111 | 092500 | 433751250 | 23350 | 23350 | 23350 | 23350 | 446 |
| 599 | 20240111 | 092400 | 423337150 | 23350 | 23300 | 23400 | 23300 | 733 |
| 600 | 20240111 | 092300 | 406234000 | 23350 | 23350 | 23400 | 23350 | 496 |
| 601 | 20240111 | 092200 | 394643900 | 23300 | 23350 | 23350 | 23300 | 564 |
| 602 | 20240111 | 092100 | 381488300 | 23350 | 23350 | 23350 | 23300 | 845 |
| 603 | 20240111 | 092000 | 361768800 | 23350 | 23300 | 23350 | 23300 | 562 |
| 604 | 20240111 | 091900 | 348671050 | 23350 | 23300 | 23350 | 23300 | 431 |
| 605 | 20240111 | 091800 | 338618400 | 23300 | 23400 | 23400 | 23300 | 461 |
| 606 | 20240111 | 091700 | 327854800 | 23300 | 23450 | 23500 | 23300 | 1153 |
| 607 | 20240111 | 091600 | 300851950 | 23400 | 23400 | 23450 | 23400 | 1399 |
| 608 | 20240111 | 091500 | 268080700 | 23350 | 23400 | 23400 | 23300 | 312 |
| 609 | 20240111 | 091400 | 260804750 | 23400 | 23250 | 23400 | 23250 | 548 |
| 610 | 20240111 | 091300 | 248024050 | 23250 | 23300 | 23400 | 23250 | 1496 |
| 611 | 20240111 | 091200 | 213192200 | 23300 | 23400 | 23400 | 23300 | 375 |
| 612 | 20240111 | 091100 | 204442900 | 23400 | 23350 | 23400 | 23300 | 1122 |
| 613 | 20240111 | 091000 | 178243550 | 23300 | 23300 | 23300 | 23250 | 1725 |
| 614 | 20240111 | 090900 | 138062250 | 23300 | 23350 | 23350 | 23300 | 30 |
| 615 | 20240111 | 090800 | 137363100 | 23300 | 23250 | 23300 | 23250 | 2593 |
| 616 | 20240111 | 090700 | 77001200 | 23250 | 23250 | 23250 | 23250 | 60 |
| 617 | 20240111 | 090600 | 75606200 | 23300 | 23250 | 23300 | 23250 | 162 |
| 618 | 20240111 | 090500 | 71838600 | 23350 | 23350 | 23350 | 23250 | 357 |
| 619 | 20240111 | 090400 | 63521450 | 23300 | 23350 | 23350 | 23300 | 366 |
| 620 | 20240111 | 090300 | 54993600 | 23400 | 23450 | 23500 | 23350 | 319 |
| 621 | 20240111 | 090200 | 47522500 | 23500 | 23400 | 23500 | 23400 | 917 |
| 622 | 20240111 | 090100 | 26013500 | 23450 | 23350 | 23450 | 23350 | 459 |
| 623 | 20240111 | 090000 | 15259750 | 23400 | 23400 | 23450 | 23350 | 653 |