31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 3 | 20240108 | 184800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240108 | 184700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240108 | 184600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240108 | 184500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240108 | 184400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240108 | 184300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240108 | 184200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240108 | 184100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240108 | 184000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240108 | 183900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240108 | 183800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240108 | 183700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240108 | 183600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240108 | 183500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240108 | 183400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240108 | 183300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240108 | 183200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240108 | 183100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240108 | 183000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240108 | 182900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240108 | 182800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240108 | 182700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240108 | 182600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240108 | 182500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240108 | 182400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240108 | 182300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240108 | 182200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240108 | 182100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240108 | 182000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240108 | 181900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 33 | 20240108 | 181800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240108 | 181700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240108 | 181600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240108 | 181500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240108 | 181400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240108 | 181300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240108 | 181200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240108 | 181100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240108 | 181000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240108 | 180900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240108 | 180800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240108 | 180700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240108 | 180600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240108 | 180500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240108 | 180400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240108 | 180300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240108 | 180200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240108 | 180100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240108 | 180000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240108 | 175900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240108 | 175800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240108 | 175700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240108 | 175600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240108 | 175500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240108 | 175400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240108 | 175300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240108 | 175200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240108 | 175100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240108 | 175000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240108 | 174900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 63 | 20240108 | 174800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240108 | 174700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240108 | 174600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240108 | 174500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240108 | 174400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240108 | 174300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240108 | 174200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240108 | 174100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240108 | 174000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240108 | 173900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240108 | 173800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240108 | 173700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240108 | 173600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240108 | 173500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240108 | 173400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240108 | 173300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240108 | 173200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240108 | 173100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240108 | 173000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240108 | 172900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240108 | 172800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240108 | 172700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240108 | 172600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240108 | 172500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240108 | 172400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240108 | 172300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240108 | 172200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240108 | 172100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240108 | 172000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240108 | 171900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 93 | 20240108 | 171800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240108 | 171700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240108 | 171600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240108 | 171500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240108 | 171400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240108 | 171300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240108 | 171200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240108 | 171100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240108 | 171000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240108 | 170900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240108 | 170800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240108 | 170700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240108 | 170600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240108 | 170500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240108 | 170400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240108 | 170300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240108 | 170200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240108 | 170100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240108 | 170000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240108 | 165900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240108 | 165800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240108 | 165700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240108 | 165600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240108 | 165500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240108 | 165400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240108 | 165300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240108 | 165200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240108 | 165100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240108 | 165000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240108 | 164900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 123 | 20240108 | 164800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240108 | 164700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240108 | 164600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240108 | 164500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240108 | 164400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240108 | 164300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240108 | 164200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240108 | 164100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240108 | 164000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240108 | 163900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240108 | 163800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240108 | 163700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240108 | 163600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240108 | 163500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240108 | 163400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240108 | 163300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240108 | 163200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240108 | 163100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240108 | 163000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240108 | 162900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240108 | 162800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240108 | 162700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240108 | 162600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240108 | 162500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240108 | 162400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240108 | 162300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240108 | 162200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240108 | 162100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240108 | 162000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240108 | 161900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 153 | 20240108 | 161800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240108 | 161700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240108 | 161600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240108 | 161500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240108 | 161400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240108 | 161300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240108 | 161200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240108 | 161100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240108 | 161000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240108 | 160900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240108 | 160800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240108 | 160700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240108 | 160600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240108 | 160500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240108 | 160400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240108 | 160300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240108 | 160200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240108 | 160100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240108 | 160000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240108 | 155900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240108 | 155800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240108 | 155700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240108 | 155600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240108 | 155500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240108 | 155400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240108 | 155300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240108 | 155200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240108 | 155100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240108 | 155000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240108 | 154900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 183 | 20240108 | 154800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240108 | 154700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240108 | 154600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240108 | 154500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240108 | 154400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240108 | 154300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240108 | 154200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240108 | 154100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240108 | 154000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240108 | 153900 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240108 | 153800 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240108 | 153700 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240108 | 153600 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240108 | 153500 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240108 | 153400 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240108 | 153300 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240108 | 153200 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240108 | 153100 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240108 | 153000 | 2861700700 | 23450 | 23450 | 23450 | 23450 | 4780 |
| 202 | 20240108 | 152900 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240108 | 152800 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240108 | 152700 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240108 | 152600 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240108 | 152500 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240108 | 152400 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240108 | 152300 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240108 | 152200 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240108 | 152100 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240108 | 152000 | 2749609700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240108 | 151900 | 2749609700 | 23500 | 23550 | 23550 | 23500 | 212 |
| 213 | 20240108 | 151800 | 2744627550 | 23550 | 23550 | 23550 | 23550 | 133 |
| 214 | 20240108 | 151700 | 2741495400 | 23550 | 23550 | 23550 | 23500 | 128 |
| 215 | 20240108 | 151600 | 2738481250 | 23500 | 23550 | 23550 | 23500 | 52 |
| 216 | 20240108 | 151500 | 2737257250 | 23600 | 23550 | 23600 | 23500 | 211 |
| 217 | 20240108 | 151400 | 2732286950 | 23550 | 23500 | 23600 | 23500 | 93 |
| 218 | 20240108 | 151300 | 2730095850 | 23500 | 23550 | 23550 | 23500 | 151 |
| 219 | 20240108 | 151200 | 2726540850 | 23500 | 23500 | 23550 | 23500 | 63 |
| 220 | 20240108 | 151100 | 2725058250 | 23550 | 23500 | 23550 | 23500 | 258 |
| 221 | 20240108 | 151000 | 2718984850 | 23500 | 23550 | 23550 | 23500 | 191 |
| 222 | 20240108 | 150900 | 2714494000 | 23500 | 23550 | 23550 | 23500 | 188 |
| 223 | 20240108 | 150800 | 2710067400 | 23550 | 23500 | 23550 | 23500 | 51 |
| 224 | 20240108 | 150700 | 2708866500 | 23550 | 23550 | 23550 | 23500 | 125 |
| 225 | 20240108 | 150600 | 2705925400 | 23550 | 23500 | 23550 | 23500 | 180 |
| 226 | 20240108 | 150500 | 2701686500 | 23500 | 23500 | 23550 | 23500 | 203 |
| 227 | 20240108 | 150400 | 2696906700 | 23550 | 23500 | 23550 | 23500 | 97 |
| 228 | 20240108 | 150300 | 2694625050 | 23450 | 23500 | 23500 | 23450 | 85 |
| 229 | 20240108 | 150200 | 2692627750 | 23500 | 23450 | 23500 | 23450 | 64 |
| 230 | 20240108 | 150100 | 2691124600 | 23500 | 23450 | 23500 | 23450 | 330 |
| 231 | 20240108 | 150000 | 2683370050 | 23500 | 23450 | 23500 | 23450 | 145 |
| 232 | 20240108 | 145900 | 2679965900 | 23500 | 23450 | 23500 | 23450 | 229 |
| 233 | 20240108 | 145800 | 2674591800 | 23450 | 23500 | 23500 | 23450 | 298 |
| 234 | 20240108 | 145700 | 2667594450 | 23450 | 23450 | 23500 | 23450 | 283 |
| 235 | 20240108 | 145600 | 2660950750 | 23500 | 23500 | 23500 | 23450 | 124 |
| 236 | 20240108 | 145500 | 2658037450 | 23450 | 23450 | 23500 | 23450 | 318 |
| 237 | 20240108 | 145400 | 2650578000 | 23450 | 23500 | 23500 | 23450 | 274 |
| 238 | 20240108 | 145300 | 2644142900 | 23450 | 23450 | 23500 | 23450 | 128 |
| 239 | 20240108 | 145200 | 2641138900 | 23500 | 23550 | 23550 | 23450 | 212 |
| 240 | 20240108 | 145100 | 2636155400 | 23500 | 23500 | 23550 | 23450 | 539 |
| 241 | 20240108 | 145000 | 2623492600 | 23450 | 23450 | 23500 | 23450 | 184 |
| 242 | 20240108 | 144900 | 2619171300 | 23500 | 23500 | 23550 | 23450 | 147 |
| 243 | 20240108 | 144800 | 2615716300 | 23500 | 23550 | 23550 | 23450 | 88 |
| 244 | 20240108 | 144700 | 2613650550 | 23550 | 23450 | 23550 | 23450 | 373 |
| 245 | 20240108 | 144600 | 2604889500 | 23550 | 23450 | 23550 | 23450 | 225 |
| 246 | 20240108 | 144500 | 2599598600 | 23450 | 23500 | 23500 | 23450 | 158 |
| 247 | 20240108 | 144400 | 2595889900 | 23500 | 23550 | 23550 | 23450 | 125 |
| 248 | 20240108 | 144300 | 2592952950 | 23550 | 23450 | 23550 | 23450 | 186 |
| 249 | 20240108 | 144200 | 2588579200 | 23550 | 23450 | 23550 | 23450 | 337 |
| 250 | 20240108 | 144100 | 2580659500 | 23500 | 23550 | 23550 | 23450 | 146 |
| 251 | 20240108 | 144000 | 2577230550 | 23550 | 23450 | 23550 | 23450 | 274 |
| 252 | 20240108 | 143900 | 2570785600 | 23450 | 23550 | 23550 | 23450 | 412 |
| 253 | 20240108 | 143800 | 2561107500 | 23550 | 23450 | 23550 | 23450 | 355 |
| 254 | 20240108 | 143700 | 2552773050 | 23450 | 23450 | 23500 | 23450 | 72 |
| 255 | 20240108 | 143600 | 2551082450 | 23500 | 23500 | 23500 | 23450 | 192 |
| 256 | 20240108 | 143500 | 2546574200 | 23450 | 23550 | 23550 | 23450 | 238 |
| 257 | 20240108 | 143400 | 2540979750 | 23450 | 23500 | 23550 | 23450 | 59 |
| 258 | 20240108 | 143300 | 2539592600 | 23500 | 23500 | 23500 | 23450 | 355 |
| 259 | 20240108 | 143200 | 2531257150 | 23500 | 23500 | 23500 | 23450 | 252 |
| 260 | 20240108 | 143100 | 2525345300 | 23500 | 23500 | 23500 | 23450 | 215 |
| 261 | 20240108 | 143000 | 2520293800 | 23450 | 23500 | 23550 | 23450 | 145 |
| 262 | 20240108 | 142900 | 2516890500 | 23500 | 23450 | 23550 | 23450 | 145 |
| 263 | 20240108 | 142800 | 2513486150 | 23550 | 23450 | 23550 | 23450 | 288 |
| 264 | 20240108 | 142700 | 2506720650 | 23450 | 23500 | 23550 | 23450 | 401 |
| 265 | 20240108 | 142600 | 2497307900 | 23450 | 23500 | 23500 | 23450 | 249 |
| 266 | 20240108 | 142500 | 2491463300 | 23500 | 23450 | 23500 | 23450 | 189 |
| 267 | 20240108 | 142400 | 2487026850 | 23450 | 23500 | 23500 | 23450 | 211 |
| 268 | 20240108 | 142300 | 2482071300 | 23500 | 23450 | 23500 | 23450 | 273 |
| 269 | 20240108 | 142200 | 2475660700 | 23450 | 23500 | 23500 | 23450 | 195 |
| 270 | 20240108 | 142100 | 2471084050 | 23450 | 23500 | 23500 | 23450 | 158 |
| 271 | 20240108 | 142000 | 2467375050 | 23500 | 23500 | 23500 | 23450 | 211 |
| 272 | 20240108 | 141900 | 2462419550 | 23500 | 23400 | 23500 | 23400 | 293 |
| 273 | 20240108 | 141800 | 2455548500 | 23500 | 23500 | 23500 | 23400 | 172 |
| 274 | 20240108 | 141700 | 2451507850 | 23400 | 23500 | 23500 | 23400 | 223 |
| 275 | 20240108 | 141600 | 2446272800 | 23500 | 23500 | 23500 | 23400 | 260 |
| 276 | 20240108 | 141500 | 2440168450 | 23500 | 23450 | 23500 | 23450 | 202 |
| 277 | 20240108 | 141400 | 2435427950 | 23500 | 23400 | 23500 | 23400 | 93 |
| 278 | 20240108 | 141300 | 2433244600 | 23500 | 23500 | 23500 | 23400 | 192 |
| 279 | 20240108 | 141200 | 2428739450 | 23500 | 23400 | 23500 | 23400 | 223 |
| 280 | 20240108 | 141100 | 2423507550 | 23500 | 23500 | 23500 | 23400 | 141 |
| 281 | 20240108 | 141000 | 2420196100 | 23500 | 23450 | 23500 | 23450 | 153 |
| 282 | 20240108 | 140900 | 2416606100 | 23500 | 23450 | 23500 | 23450 | 251 |
| 283 | 20240108 | 140800 | 2410711100 | 23500 | 23500 | 23500 | 23450 | 196 |
| 284 | 20240108 | 140700 | 2406105500 | 23500 | 23500 | 23500 | 23400 | 301 |
| 285 | 20240108 | 140600 | 2399045450 | 23450 | 23400 | 23500 | 23400 | 264 |
| 286 | 20240108 | 140500 | 2392860150 | 23450 | 23450 | 23450 | 23400 | 229 |
| 287 | 20240108 | 140400 | 2387490800 | 23450 | 23450 | 23450 | 23400 | 91 |
| 288 | 20240108 | 140300 | 2385359550 | 23400 | 23400 | 23450 | 23400 | 185 |
| 289 | 20240108 | 140200 | 2381021900 | 23400 | 23450 | 23450 | 23400 | 45 |
| 290 | 20240108 | 140100 | 2379967450 | 23400 | 23450 | 23450 | 23400 | 237 |
| 291 | 20240108 | 140000 | 2374411050 | 23450 | 23400 | 23450 | 23400 | 646 |
| 292 | 20240108 | 135900 | 2359289000 | 23400 | 23400 | 23450 | 23400 | 149 |
| 293 | 20240108 | 135800 | 2355801050 | 23400 | 23450 | 23450 | 23400 | 278 |
| 294 | 20240108 | 135700 | 2349285450 | 23450 | 23400 | 23450 | 23400 | 247 |
| 295 | 20240108 | 135600 | 2343498450 | 23450 | 23450 | 23450 | 23400 | 244 |
| 296 | 20240108 | 135500 | 2337785750 | 23450 | 23400 | 23450 | 23400 | 210 |
| 297 | 20240108 | 135400 | 2332864950 | 23450 | 23400 | 23450 | 23400 | 168 |
| 298 | 20240108 | 135300 | 2328932150 | 23450 | 23450 | 23450 | 23400 | 174 |
| 299 | 20240108 | 135200 | 2324854950 | 23400 | 23450 | 23450 | 23400 | 91 |
| 300 | 20240108 | 135100 | 2322724550 | 23400 | 23450 | 23450 | 23400 | 123 |
| 301 | 20240108 | 135000 | 2319845900 | 23450 | 23400 | 23450 | 23400 | 516 |
| 302 | 20240108 | 134900 | 2307749800 | 23450 | 23400 | 23450 | 23400 | 257 |
| 303 | 20240108 | 134800 | 2301731450 | 23400 | 23400 | 23450 | 23400 | 137 |
| 304 | 20240108 | 134700 | 2298524550 | 23400 | 23400 | 23500 | 23400 | 1065 |
| 305 | 20240108 | 134600 | 2273557150 | 23400 | 23450 | 23450 | 23400 | 770 |
| 306 | 20240108 | 134500 | 2255503700 | 23400 | 23450 | 23450 | 23400 | 268 |
| 307 | 20240108 | 134400 | 2249231950 | 23450 | 23450 | 23450 | 23400 | 143 |
| 308 | 20240108 | 134300 | 2245882000 | 23400 | 23450 | 23450 | 23400 | 144 |
| 309 | 20240108 | 134200 | 2242510350 | 23400 | 23450 | 23450 | 23400 | 1335 |
| 310 | 20240108 | 134100 | 2211266750 | 23400 | 23400 | 23450 | 23400 | 489 |
| 311 | 20240108 | 134000 | 2199807050 | 23400 | 23400 | 23450 | 23400 | 163 |
| 312 | 20240108 | 133900 | 2195992350 | 23400 | 23400 | 23450 | 23400 | 212 |
| 313 | 20240108 | 133800 | 2191030500 | 23450 | 23400 | 23450 | 23400 | 216 |
| 314 | 20240108 | 133700 | 2185970800 | 23450 | 23400 | 23450 | 23400 | 110 |
| 315 | 20240108 | 133600 | 2183395500 | 23450 | 23450 | 23450 | 23400 | 247 |
| 316 | 20240108 | 133500 | 2177608700 | 23450 | 23400 | 23450 | 23400 | 376 |
| 317 | 20240108 | 133400 | 2168808550 | 23400 | 23400 | 23450 | 23400 | 283 |
| 318 | 20240108 | 133300 | 2162175400 | 23400 | 23400 | 23450 | 23400 | 384 |
| 319 | 20240108 | 133200 | 2153180750 | 23450 | 23400 | 23450 | 23400 | 220 |
| 320 | 20240108 | 133100 | 2148024800 | 23450 | 23450 | 23450 | 23400 | 308 |
| 321 | 20240108 | 133000 | 2140807700 | 23400 | 23400 | 23450 | 23400 | 267 |
| 322 | 20240108 | 132900 | 2134558600 | 23450 | 23450 | 23450 | 23400 | 174 |
| 323 | 20240108 | 132800 | 2130484100 | 23450 | 23400 | 23450 | 23400 | 194 |
| 324 | 20240108 | 132700 | 2125939800 | 23450 | 23450 | 23450 | 23400 | 357 |
| 325 | 20240108 | 132600 | 2117575000 | 23400 | 23400 | 23450 | 23400 | 107 |
| 326 | 20240108 | 132500 | 2115070550 | 23400 | 23400 | 23450 | 23400 | 155 |
| 327 | 20240108 | 132400 | 2111442250 | 23450 | 23450 | 23450 | 23400 | 565 |
| 328 | 20240108 | 132300 | 2098195550 | 23450 | 23450 | 23450 | 23400 | 686 |
| 329 | 20240108 | 132200 | 2082135900 | 23400 | 23400 | 23450 | 23400 | 177 |
| 330 | 20240108 | 132100 | 2077988500 | 23400 | 23400 | 23400 | 23400 | 181 |
| 331 | 20240108 | 132000 | 2073753100 | 23450 | 23400 | 23450 | 23400 | 57 |
| 332 | 20240108 | 131900 | 2072418700 | 23450 | 23400 | 23450 | 23400 | 179 |
| 333 | 20240108 | 131800 | 2068225250 | 23450 | 23400 | 23450 | 23400 | 84 |
| 334 | 20240108 | 131700 | 2066259300 | 23450 | 23450 | 23450 | 23400 | 123 |
| 335 | 20240108 | 131600 | 2063375500 | 23450 | 23400 | 23450 | 23400 | 80 |
| 336 | 20240108 | 131500 | 2061502900 | 23450 | 23400 | 23450 | 23400 | 175 |
| 337 | 20240108 | 131400 | 2057403250 | 23400 | 23400 | 23400 | 23400 | 56 |
| 338 | 20240108 | 131300 | 2056092850 | 23400 | 23400 | 23450 | 23400 | 196 |
| 339 | 20240108 | 131200 | 2051499300 | 23400 | 23450 | 23450 | 23400 | 105 |
| 340 | 20240108 | 131100 | 2049038000 | 23450 | 23400 | 23450 | 23400 | 155 |
| 341 | 20240108 | 131000 | 2045405200 | 23400 | 23450 | 23450 | 23400 | 1959 |
| 342 | 20240108 | 130900 | 1999470850 | 23400 | 23400 | 23450 | 23400 | 23 |
| 343 | 20240108 | 130800 | 1998932300 | 23400 | 23450 | 23450 | 23400 | 382 |
| 344 | 20240108 | 130700 | 1989983000 | 23400 | 23450 | 23450 | 23400 | 2923 |
| 345 | 20240108 | 130600 | 1921449750 | 23450 | 23500 | 23500 | 23450 | 13 |
| 346 | 20240108 | 130500 | 1921144550 | 23450 | 23450 | 23450 | 23450 | 199 |
| 347 | 20240108 | 130400 | 1916478000 | 23450 | 23500 | 23500 | 23450 | 103 |
| 348 | 20240108 | 130300 | 1914058000 | 23450 | 23450 | 23500 | 23450 | 155 |
| 349 | 20240108 | 130200 | 1910418000 | 23450 | 23450 | 23500 | 23450 | 223 |
| 350 | 20240108 | 130100 | 1905188300 | 23450 | 23450 | 23450 | 23450 | 6 |
| 351 | 20240108 | 130000 | 1905047600 | 23450 | 23500 | 23500 | 23450 | 175 |
| 352 | 20240108 | 125900 | 1900938850 | 23450 | 23450 | 23500 | 23450 | 271 |
| 353 | 20240108 | 125800 | 1894581150 | 23500 | 23450 | 23500 | 23450 | 217 |
| 354 | 20240108 | 125700 | 1889485900 | 23500 | 23450 | 23500 | 23450 | 107 |
| 355 | 20240108 | 125600 | 1886976150 | 23500 | 23450 | 23500 | 23450 | 583 |
| 356 | 20240108 | 125500 | 1873299950 | 23500 | 23500 | 23500 | 23450 | 18 |
| 357 | 20240108 | 125400 | 1872877000 | 23450 | 23500 | 23500 | 23450 | 156 |
| 358 | 20240108 | 125300 | 1869213200 | 23500 | 23450 | 23500 | 23450 | 307 |
| 359 | 20240108 | 125200 | 1862009000 | 23450 | 23500 | 23500 | 23450 | 40 |
| 360 | 20240108 | 125100 | 1861069850 | 23500 | 23500 | 23500 | 23450 | 432 |
| 361 | 20240108 | 125000 | 1850938800 | 23500 | 23450 | 23500 | 23450 | 296 |
| 362 | 20240108 | 124900 | 1843997050 | 23500 | 23500 | 23500 | 23450 | 272 |
| 363 | 20240108 | 124800 | 1837608250 | 23450 | 23500 | 23500 | 23450 | 61 |
| 364 | 20240108 | 124700 | 1836177200 | 23500 | 23500 | 23500 | 23450 | 97 |
| 365 | 20240108 | 124600 | 1833901950 | 23450 | 23500 | 23500 | 23450 | 45 |
| 366 | 20240108 | 124500 | 1832845850 | 23500 | 23500 | 23500 | 23450 | 214 |
| 367 | 20240108 | 124400 | 1827822850 | 23500 | 23500 | 23500 | 23450 | 293 |
| 368 | 20240108 | 124300 | 1820940400 | 23450 | 23500 | 23500 | 23450 | 211 |
| 369 | 20240108 | 124200 | 1815991800 | 23450 | 23500 | 23500 | 23450 | 28 |
| 370 | 20240108 | 124100 | 1815334450 | 23500 | 23500 | 23500 | 23450 | 244 |
| 371 | 20240108 | 124000 | 1809604550 | 23500 | 23500 | 23500 | 23450 | 170 |
| 372 | 20240108 | 123900 | 1805616500 | 23500 | 23500 | 23500 | 23450 | 193 |
| 373 | 20240108 | 123800 | 1801084800 | 23450 | 23500 | 23500 | 23450 | 155 |
| 374 | 20240108 | 123700 | 1797445200 | 23450 | 23500 | 23500 | 23450 | 207 |
| 375 | 20240108 | 123600 | 1792590050 | 23450 | 23450 | 23500 | 23450 | 112 |
| 376 | 20240108 | 123500 | 1789963300 | 23500 | 23500 | 23500 | 23450 | 152 |
| 377 | 20240108 | 123400 | 1786392200 | 23450 | 23450 | 23500 | 23450 | 243 |
| 378 | 20240108 | 123300 | 1780689000 | 23500 | 23450 | 23500 | 23450 | 109 |
| 379 | 20240108 | 123200 | 1778132200 | 23500 | 23500 | 23500 | 23450 | 28 |
| 380 | 20240108 | 123100 | 1777475000 | 23500 | 23500 | 23500 | 23450 | 306 |
| 381 | 20240108 | 123000 | 1770298100 | 23450 | 23500 | 23500 | 23450 | 285 |
| 382 | 20240108 | 122900 | 1763604800 | 23450 | 23450 | 23500 | 23450 | 476 |
| 383 | 20240108 | 122800 | 1752442000 | 23450 | 23450 | 23500 | 23450 | 207 |
| 384 | 20240108 | 122700 | 1747584650 | 23500 | 23500 | 23500 | 23450 | 136 |
| 385 | 20240108 | 122600 | 1744391700 | 23500 | 23450 | 23500 | 23450 | 181 |
| 386 | 20240108 | 122500 | 1740142000 | 23450 | 23450 | 23500 | 23450 | 277 |
| 387 | 20240108 | 122400 | 1733639550 | 23500 | 23450 | 23500 | 23450 | 197 |
| 388 | 20240108 | 122300 | 1729016000 | 23500 | 23500 | 23500 | 23450 | 16 |
| 389 | 20240108 | 122200 | 1728640050 | 23450 | 23450 | 23500 | 23450 | 337 |
| 390 | 20240108 | 122100 | 1720731050 | 23450 | 23500 | 23500 | 23450 | 247 |
| 391 | 20240108 | 122000 | 1714930100 | 23500 | 23500 | 23500 | 23450 | 27 |
| 392 | 20240108 | 121900 | 1714296100 | 23450 | 23450 | 23500 | 23450 | 223 |
| 393 | 20240108 | 121800 | 1709061950 | 23500 | 23500 | 23500 | 23450 | 65 |
| 394 | 20240108 | 121700 | 1707537050 | 23500 | 23500 | 23500 | 23450 | 31 |
| 395 | 20240108 | 121600 | 1706809250 | 23500 | 23450 | 23500 | 23450 | 253 |
| 396 | 20240108 | 121500 | 1700870550 | 23500 | 23450 | 23500 | 23450 | 280 |
| 397 | 20240108 | 121400 | 1694299400 | 23500 | 23500 | 23500 | 23450 | 153 |
| 398 | 20240108 | 121300 | 1690710700 | 23450 | 23500 | 23500 | 23450 | 39 |
| 399 | 20240108 | 121200 | 1689795350 | 23450 | 23500 | 23500 | 23450 | 137 |
| 400 | 20240108 | 121100 | 1686581600 | 23450 | 23500 | 23500 | 23450 | 560 |
| 401 | 20240108 | 121000 | 1673429150 | 23450 | 23450 | 23500 | 23450 | 168 |
| 402 | 20240108 | 120900 | 1669488950 | 23500 | 23450 | 23500 | 23450 | 77 |
| 403 | 20240108 | 120800 | 1667680200 | 23450 | 23500 | 23500 | 23450 | 245 |
| 404 | 20240108 | 120700 | 1661933550 | 23450 | 23500 | 23550 | 23450 | 1943 |
| 405 | 20240108 | 120600 | 1616272700 | 23550 | 23500 | 23550 | 23500 | 163 |
| 406 | 20240108 | 120500 | 1612434100 | 23550 | 23550 | 23550 | 23500 | 87 |
| 407 | 20240108 | 120400 | 1610389000 | 23500 | 23550 | 23550 | 23500 | 173 |
| 408 | 20240108 | 120300 | 1606318650 | 23550 | 23550 | 23550 | 23500 | 32 |
| 409 | 20240108 | 120200 | 1605565650 | 23550 | 23550 | 23550 | 23500 | 276 |
| 410 | 20240108 | 120100 | 1599072950 | 23500 | 23500 | 23550 | 23500 | 124 |
| 411 | 20240108 | 120000 | 1596158350 | 23550 | 23500 | 23550 | 23500 | 187 |
| 412 | 20240108 | 115900 | 1591758550 | 23550 | 23500 | 23550 | 23500 | 194 |
| 413 | 20240108 | 115800 | 1587197150 | 23550 | 23500 | 23550 | 23500 | 76 |
| 414 | 20240108 | 115700 | 1585410600 | 23550 | 23500 | 23550 | 23500 | 170 |
| 415 | 20240108 | 115600 | 1581409400 | 23550 | 23500 | 23550 | 23500 | 241 |
| 416 | 20240108 | 115500 | 1575741400 | 23550 | 23500 | 23550 | 23500 | 93 |
| 417 | 20240108 | 115400 | 1573554700 | 23550 | 23550 | 23550 | 23500 | 66 |
| 418 | 20240108 | 115300 | 1572003000 | 23550 | 23500 | 23550 | 23500 | 51 |
| 419 | 20240108 | 115200 | 1570803600 | 23550 | 23500 | 23550 | 23500 | 306 |
| 420 | 20240108 | 115100 | 1563600750 | 23550 | 23500 | 23550 | 23500 | 174 |
| 421 | 20240108 | 115000 | 1559511200 | 23550 | 23500 | 23550 | 23500 | 47 |
| 422 | 20240108 | 114900 | 1558405000 | 23550 | 23550 | 23550 | 23500 | 198 |
| 423 | 20240108 | 114800 | 1553750950 | 23550 | 23550 | 23550 | 23500 | 214 |
| 424 | 20240108 | 114700 | 1548716800 | 23500 | 23550 | 23550 | 23500 | 285 |
| 425 | 20240108 | 114600 | 1542005250 | 23500 | 23500 | 23550 | 23500 | 266 |
| 426 | 20240108 | 114500 | 1535753250 | 23500 | 23550 | 23550 | 23500 | 130 |
| 427 | 20240108 | 114400 | 1532693200 | 23550 | 23550 | 23550 | 23500 | 51 |
| 428 | 20240108 | 114300 | 1531493900 | 23550 | 23550 | 23550 | 23500 | 276 |
| 429 | 20240108 | 114200 | 1525001650 | 23550 | 23550 | 23550 | 23500 | 34 |
| 430 | 20240108 | 114100 | 1524202000 | 23500 | 23500 | 23550 | 23450 | 966 |
| 431 | 20240108 | 114000 | 1501496250 | 23550 | 23500 | 23550 | 23500 | 420 |
| 432 | 20240108 | 113900 | 1491625400 | 23550 | 23550 | 23550 | 23500 | 1313 |
| 433 | 20240108 | 113800 | 1460765950 | 23550 | 23500 | 23550 | 23500 | 212 |
| 434 | 20240108 | 113700 | 1455777300 | 23500 | 23500 | 23550 | 23500 | 143 |
| 435 | 20240108 | 113600 | 1452411650 | 23500 | 23550 | 23550 | 23500 | 166 |
| 436 | 20240108 | 113500 | 1448510100 | 23550 | 23500 | 23550 | 23500 | 80 |
| 437 | 20240108 | 113400 | 1446629450 | 23500 | 23550 | 23550 | 23500 | 33 |
| 438 | 20240108 | 113300 | 1445852900 | 23500 | 23550 | 23550 | 23500 | 380 |
| 439 | 20240108 | 113200 | 1436912600 | 23550 | 23500 | 23550 | 23500 | 103 |
| 440 | 20240108 | 113100 | 1434490950 | 23500 | 23550 | 23550 | 23500 | 532 |
| 441 | 20240108 | 113000 | 1421973250 | 23500 | 23550 | 23550 | 23500 | 178 |
| 442 | 20240108 | 112900 | 1417784200 | 23550 | 23500 | 23550 | 23500 | 333 |
| 443 | 20240108 | 112800 | 1409948700 | 23500 | 23500 | 23550 | 23500 | 40 |
| 444 | 20240108 | 112700 | 1409007200 | 23500 | 23500 | 23550 | 23500 | 131 |
| 445 | 20240108 | 112600 | 1405925900 | 23550 | 23500 | 23550 | 23500 | 209 |
| 446 | 20240108 | 112500 | 1401009250 | 23550 | 23550 | 23550 | 23500 | 36 |
| 447 | 20240108 | 112400 | 1400161750 | 23500 | 23550 | 23550 | 23500 | 273 |
| 448 | 20240108 | 112300 | 1393739700 | 23550 | 23550 | 23600 | 23500 | 228 |
| 449 | 20240108 | 112200 | 1388369150 | 23600 | 23550 | 23600 | 23550 | 265 |
| 450 | 20240108 | 112100 | 1382123650 | 23550 | 23600 | 23600 | 23550 | 729 |
| 451 | 20240108 | 112000 | 1364955050 | 23600 | 23550 | 23600 | 23550 | 90 |
| 452 | 20240108 | 111900 | 1362834950 | 23600 | 23600 | 23600 | 23550 | 498 |
| 453 | 20240108 | 111800 | 1351100250 | 23550 | 23600 | 23600 | 23550 | 249 |
| 454 | 20240108 | 111700 | 1345226750 | 23600 | 23550 | 23600 | 23550 | 81 |
| 455 | 20240108 | 111600 | 1343318250 | 23600 | 23600 | 23600 | 23550 | 38 |
| 456 | 20240108 | 111500 | 1342422100 | 23600 | 23550 | 23600 | 23550 | 61 |
| 457 | 20240108 | 111400 | 1340985150 | 23600 | 23550 | 23600 | 23550 | 284 |
| 458 | 20240108 | 111300 | 1334285750 | 23600 | 23600 | 23600 | 23550 | 85 |
| 459 | 20240108 | 111200 | 1332280650 | 23550 | 23550 | 23600 | 23550 | 77 |
| 460 | 20240108 | 111100 | 1330466650 | 23600 | 23600 | 23600 | 23550 | 156 |
| 461 | 20240108 | 111000 | 1326787500 | 23600 | 23550 | 23600 | 23550 | 129 |
| 462 | 20240108 | 110900 | 1323743250 | 23550 | 23600 | 23600 | 23550 | 229 |
| 463 | 20240108 | 110800 | 1318349550 | 23550 | 23550 | 23600 | 23550 | 121 |
| 464 | 20240108 | 110700 | 1315498050 | 23550 | 23650 | 23650 | 23550 | 9604 |
| 465 | 20240108 | 110600 | 1088841450 | 23650 | 23650 | 23700 | 23600 | 2830 |
| 466 | 20240108 | 110500 | 1021927100 | 23650 | 23650 | 23700 | 23650 | 190 |
| 467 | 20240108 | 110400 | 1017427500 | 23700 | 23700 | 23700 | 23650 | 53 |
| 468 | 20240108 | 110300 | 1016172400 | 23700 | 23650 | 23700 | 23650 | 148 |
| 469 | 20240108 | 110200 | 1012667350 | 23650 | 23700 | 23700 | 23650 | 25 |
| 470 | 20240108 | 110100 | 1012075550 | 23650 | 23650 | 23700 | 23650 | 284 |
| 471 | 20240108 | 110000 | 1005358100 | 23700 | 23650 | 23700 | 23650 | 189 |
| 472 | 20240108 | 105900 | 1000882450 | 23650 | 23700 | 23700 | 23650 | 105 |
| 473 | 20240108 | 105800 | 998394350 | 23650 | 23650 | 23650 | 23650 | 2 |
| 474 | 20240108 | 105700 | 998347050 | 23700 | 23650 | 23700 | 23650 | 117 |
| 475 | 20240108 | 105600 | 995579600 | 23650 | 23650 | 23700 | 23650 | 42 |
| 476 | 20240108 | 105500 | 994585400 | 23700 | 23650 | 23700 | 23650 | 200 |
| 477 | 20240108 | 105400 | 989845800 | 23650 | 23650 | 23700 | 23650 | 92 |
| 478 | 20240108 | 105300 | 987669650 | 23650 | 23650 | 23650 | 23650 | 32 |
| 479 | 20240108 | 105200 | 986912850 | 23650 | 23700 | 23700 | 23650 | 94 |
| 480 | 20240108 | 105100 | 984685200 | 23700 | 23650 | 23700 | 23650 | 253 |
| 481 | 20240108 | 105000 | 978693850 | 23700 | 23650 | 23700 | 23650 | 58 |
| 482 | 20240108 | 104900 | 977321800 | 23650 | 23650 | 23650 | 23650 | 3 |
| 483 | 20240108 | 104800 | 977250850 | 23650 | 23700 | 23700 | 23650 | 165 |
| 484 | 20240108 | 104700 | 973343500 | 23650 | 23700 | 23700 | 23650 | 13 |
| 485 | 20240108 | 104600 | 973035600 | 23650 | 23700 | 23700 | 23650 | 334 |
| 486 | 20240108 | 104500 | 965130950 | 23700 | 23650 | 23700 | 23650 | 29 |
| 487 | 20240108 | 104400 | 964444700 | 23700 | 23650 | 23700 | 23650 | 87 |
| 488 | 20240108 | 104300 | 962382950 | 23700 | 23650 | 23700 | 23650 | 103 |
| 489 | 20240108 | 104200 | 959946650 | 23650 | 23650 | 23650 | 23650 | 24 |
| 490 | 20240108 | 104100 | 959379050 | 23650 | 23650 | 23700 | 23650 | 128 |
| 491 | 20240108 | 104000 | 956346000 | 23650 | 23650 | 23700 | 23650 | 234 |
| 492 | 20240108 | 103900 | 950807700 | 23700 | 23650 | 23700 | 23650 | 85 |
| 493 | 20240108 | 103800 | 948796050 | 23650 | 23700 | 23700 | 23650 | 112 |
| 494 | 20240108 | 103700 | 946146900 | 23650 | 23700 | 23700 | 23650 | 263 |
| 495 | 20240108 | 103600 | 939917150 | 23700 | 23700 | 23700 | 23650 | 153 |
| 496 | 20240108 | 103500 | 936291950 | 23700 | 23750 | 23750 | 23700 | 35 |
| 497 | 20240108 | 103400 | 935462400 | 23700 | 23700 | 23700 | 23700 | 122 |
| 498 | 20240108 | 103300 | 932571000 | 23700 | 23700 | 23700 | 23700 | 100 |
| 499 | 20240108 | 103200 | 930201000 | 23700 | 23650 | 23700 | 23650 | 124 |
| 500 | 20240108 | 103100 | 927262300 | 23700 | 23700 | 23700 | 23650 | 108 |
| 501 | 20240108 | 103000 | 924703300 | 23700 | 23700 | 23750 | 23650 | 247 |
| 502 | 20240108 | 102900 | 918848700 | 23750 | 23650 | 23750 | 23650 | 122 |
| 503 | 20240108 | 102800 | 915952950 | 23650 | 23700 | 23700 | 23650 | 81 |
| 504 | 20240108 | 102700 | 914034050 | 23700 | 23700 | 23750 | 23700 | 410 |
| 505 | 20240108 | 102600 | 904311800 | 23700 | 23700 | 23700 | 23700 | 41 |
| 506 | 20240108 | 102500 | 903340100 | 23700 | 23700 | 23750 | 23700 | 138 |
| 507 | 20240108 | 102400 | 900065250 | 23650 | 23650 | 23750 | 23650 | 47 |
| 508 | 20240108 | 102300 | 898953450 | 23750 | 23700 | 23750 | 23650 | 43 |
| 509 | 20240108 | 102200 | 897934350 | 23700 | 23700 | 23750 | 23700 | 199 |
| 510 | 20240108 | 102100 | 893212800 | 23700 | 23650 | 23750 | 23650 | 98 |
| 511 | 20240108 | 102000 | 890886550 | 23650 | 23650 | 23750 | 23650 | 833 |
| 512 | 20240108 | 101900 | 871135850 | 23650 | 23650 | 23700 | 23650 | 45 |
| 513 | 20240108 | 101800 | 870071100 | 23700 | 23750 | 23750 | 23700 | 1822 |
| 514 | 20240108 | 101700 | 826880250 | 23700 | 23700 | 23750 | 23700 | 60 |
| 515 | 20240108 | 101600 | 825458200 | 23700 | 23700 | 23700 | 23700 | 11 |
| 516 | 20240108 | 101500 | 825197500 | 23700 | 23700 | 23700 | 23700 | 106 |
| 517 | 20240108 | 101400 | 822685300 | 23700 | 23750 | 23750 | 23700 | 155 |
| 518 | 20240108 | 101300 | 819006800 | 23700 | 23700 | 23750 | 23700 | 123 |
| 519 | 20240108 | 101200 | 816086300 | 23700 | 23750 | 23750 | 23700 | 31 |
| 520 | 20240108 | 101100 | 815350550 | 23750 | 23700 | 23750 | 23700 | 118 |
| 521 | 20240108 | 101000 | 812553800 | 23700 | 23750 | 23800 | 23700 | 690 |
| 522 | 20240108 | 100900 | 796166200 | 23700 | 23750 | 23750 | 23700 | 1071 |
| 523 | 20240108 | 100800 | 770780350 | 23750 | 23700 | 23750 | 23700 | 883 |
| 524 | 20240108 | 100700 | 749848000 | 23700 | 23700 | 23750 | 23700 | 15 |
| 525 | 20240108 | 100600 | 749492400 | 23750 | 23700 | 23750 | 23700 | 100 |
| 526 | 20240108 | 100500 | 747118200 | 23700 | 23800 | 23800 | 23700 | 60 |
| 527 | 20240108 | 100400 | 745693150 | 23750 | 23700 | 23750 | 23700 | 1143 |
| 528 | 20240108 | 100300 | 718547450 | 23750 | 23700 | 23750 | 23700 | 107 |
| 529 | 20240108 | 100200 | 716006300 | 23750 | 23700 | 23750 | 23700 | 335 |
| 530 | 20240108 | 100100 | 708054200 | 23700 | 23750 | 23750 | 23700 | 467 |
| 531 | 20240108 | 100000 | 696964300 | 23750 | 23700 | 23750 | 23700 | 51 |
| 532 | 20240108 | 095900 | 695753150 | 23700 | 23700 | 23750 | 23650 | 315 |
| 533 | 20240108 | 095800 | 688282600 | 23700 | 23700 | 23700 | 23700 | 2190 |
| 534 | 20240108 | 095700 | 636379600 | 23700 | 23700 | 23700 | 23700 | 119 |
| 535 | 20240108 | 095600 | 633559300 | 23700 | 23700 | 23750 | 23700 | 67 |
| 536 | 20240108 | 095500 | 631971350 | 23700 | 23700 | 23750 | 23700 | 307 |
| 537 | 20240108 | 095400 | 624691250 | 23700 | 23700 | 23750 | 23700 | 143 |
| 538 | 20240108 | 095300 | 621296900 | 23700 | 23700 | 23750 | 23700 | 978 |
| 539 | 20240108 | 095200 | 598118100 | 23700 | 23700 | 23700 | 23700 | 11 |
| 540 | 20240108 | 095100 | 597857400 | 23700 | 23700 | 23750 | 23700 | 266 |
| 541 | 20240108 | 095000 | 591549000 | 23700 | 23700 | 23750 | 23700 | 23 |
| 542 | 20240108 | 094900 | 591003800 | 23700 | 23700 | 23750 | 23700 | 150 |
| 543 | 20240108 | 094800 | 587443550 | 23700 | 23700 | 23700 | 23700 | 59 |
| 544 | 20240108 | 094700 | 586045250 | 23750 | 23750 | 23750 | 23700 | 166 |
| 545 | 20240108 | 094600 | 582104550 | 23750 | 23800 | 23800 | 23750 | 40 |
| 546 | 20240108 | 094500 | 581153850 | 23750 | 23800 | 23800 | 23700 | 81 |
| 547 | 20240108 | 094400 | 579229200 | 23800 | 23750 | 23800 | 23700 | 799 |
| 548 | 20240108 | 094300 | 560247750 | 23800 | 23750 | 23800 | 23750 | 127 |
| 549 | 20240108 | 094200 | 557227300 | 23750 | 23750 | 23750 | 23750 | 108 |
| 550 | 20240108 | 094100 | 554662300 | 23750 | 23750 | 23800 | 23750 | 76 |
| 551 | 20240108 | 094000 | 552856450 | 23750 | 23750 | 23800 | 23700 | 692 |
| 552 | 20240108 | 093900 | 536419650 | 23750 | 23700 | 23750 | 23700 | 820 |
| 553 | 20240108 | 093800 | 516949700 | 23750 | 23700 | 23750 | 23700 | 83 |
| 554 | 20240108 | 093700 | 514981100 | 23750 | 23700 | 23750 | 23700 | 43 |
| 555 | 20240108 | 093600 | 513961950 | 23700 | 23750 | 23750 | 23700 | 275 |
| 556 | 20240108 | 093500 | 507440200 | 23700 | 23700 | 23750 | 23700 | 239 |
| 557 | 20240108 | 093400 | 501767150 | 23750 | 23750 | 23750 | 23700 | 551 |
| 558 | 20240108 | 093300 | 488683400 | 23700 | 23750 | 23750 | 23700 | 545 |
| 559 | 20240108 | 093200 | 475745850 | 23750 | 23750 | 23750 | 23700 | 147 |
| 560 | 20240108 | 093100 | 472255450 | 23700 | 23750 | 23750 | 23700 | 168 |
| 561 | 20240108 | 093000 | 468265550 | 23700 | 23750 | 23750 | 23700 | 536 |
| 562 | 20240108 | 092900 | 455545050 | 23750 | 23750 | 23750 | 23700 | 103 |
| 563 | 20240108 | 092800 | 453099300 | 23800 | 23750 | 23800 | 23700 | 2377 |
| 564 | 20240108 | 092700 | 396644550 | 23750 | 23750 | 23750 | 23750 | 123 |
| 565 | 20240108 | 092600 | 393723300 | 23750 | 23800 | 23800 | 23750 | 398 |
| 566 | 20240108 | 092500 | 384264200 | 23750 | 23750 | 23800 | 23750 | 171 |
| 567 | 20240108 | 092400 | 380197900 | 23800 | 23800 | 23800 | 23750 | 1649 |
| 568 | 20240108 | 092300 | 340954900 | 23800 | 23800 | 23850 | 23800 | 172 |
| 569 | 20240108 | 092200 | 336861050 | 23850 | 23850 | 23850 | 23800 | 210 |
| 570 | 20240108 | 092100 | 331857000 | 23900 | 23850 | 23900 | 23800 | 1641 |
| 571 | 20240108 | 092000 | 292719600 | 23800 | 23850 | 23850 | 23800 | 1581 |
| 572 | 20240108 | 091900 | 255013400 | 23850 | 23850 | 23850 | 23800 | 432 |
| 573 | 20240108 | 091800 | 244716100 | 23800 | 23850 | 23850 | 23800 | 991 |
| 574 | 20240108 | 091700 | 221128350 | 23850 | 23800 | 23850 | 23750 | 389 |
| 575 | 20240108 | 091600 | 211869050 | 23800 | 23750 | 23800 | 23750 | 1181 |
| 576 | 20240108 | 091500 | 183764800 | 23800 | 23750 | 23800 | 23750 | 44 |
| 577 | 20240108 | 091400 | 182719500 | 23750 | 23800 | 23800 | 23750 | 161 |
| 578 | 20240108 | 091300 | 178889250 | 23800 | 23750 | 23800 | 23750 | 531 |
| 579 | 20240108 | 091200 | 166254100 | 23800 | 23800 | 23800 | 23750 | 181 |
| 580 | 20240108 | 091100 | 161949250 | 23750 | 23800 | 23800 | 23750 | 466 |
| 581 | 20240108 | 091000 | 150862500 | 23800 | 23800 | 23850 | 23750 | 1803 |
| 582 | 20240108 | 090900 | 107951350 | 23800 | 23750 | 23800 | 23700 | 427 |
| 583 | 20240108 | 090800 | 97808450 | 23750 | 23700 | 23750 | 23700 | 339 |
| 584 | 20240108 | 090700 | 89766350 | 23650 | 23650 | 23700 | 23650 | 239 |
| 585 | 20240108 | 090600 | 84108750 | 23650 | 23650 | 23650 | 23650 | 184 |
| 586 | 20240108 | 090500 | 79757150 | 23650 | 23650 | 23650 | 23650 | 369 |
| 587 | 20240108 | 090400 | 71030300 | 23650 | 23700 | 23750 | 23650 | 230 |
| 588 | 20240108 | 090300 | 65580000 | 23750 | 23700 | 23750 | 23650 | 77 |
| 589 | 20240108 | 090200 | 63757800 | 23650 | 23650 | 23800 | 23650 | 336 |
| 590 | 20240108 | 090100 | 55787400 | 23650 | 23650 | 23650 | 23600 | 1029 |
| 591 | 20240108 | 090000 | 31484800 | 23700 | 23800 | 23800 | 23700 | 1316 |