31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 3 | 20240105 | 184500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240105 | 184400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240105 | 184300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240105 | 184200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240105 | 184100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240105 | 184000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240105 | 183900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240105 | 183800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240105 | 183700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240105 | 183600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240105 | 183500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240105 | 183400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240105 | 183300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240105 | 183200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240105 | 183100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240105 | 183000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240105 | 182900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240105 | 182800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240105 | 182700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240105 | 182600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240105 | 182500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240105 | 182400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240105 | 182300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240105 | 182200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240105 | 182100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240105 | 182000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240105 | 181900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240105 | 181800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240105 | 181700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240105 | 181600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 33 | 20240105 | 181500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240105 | 181400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240105 | 181300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240105 | 181200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240105 | 181100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240105 | 181000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240105 | 180900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240105 | 180800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240105 | 180700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240105 | 180600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240105 | 180500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240105 | 180400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240105 | 180300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240105 | 180200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240105 | 180100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240105 | 180000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240105 | 175900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240105 | 175800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240105 | 175700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240105 | 175600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240105 | 175500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240105 | 175400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240105 | 175300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240105 | 175200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240105 | 175100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240105 | 175000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240105 | 174900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240105 | 174800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240105 | 174700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240105 | 174600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 63 | 20240105 | 174500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240105 | 174400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240105 | 174300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240105 | 174200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240105 | 174100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240105 | 174000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240105 | 173900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240105 | 173800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240105 | 173700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240105 | 173600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240105 | 173500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240105 | 173400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240105 | 173300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240105 | 173200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240105 | 173100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240105 | 173000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240105 | 172900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240105 | 172800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240105 | 172700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240105 | 172600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240105 | 172500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240105 | 172400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240105 | 172300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240105 | 172200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240105 | 172100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240105 | 172000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240105 | 171900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240105 | 171800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240105 | 171700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240105 | 171600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 93 | 20240105 | 171500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240105 | 171400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240105 | 171300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240105 | 171200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240105 | 171100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240105 | 171000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240105 | 170900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240105 | 170800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240105 | 170700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240105 | 170600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240105 | 170500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240105 | 170400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240105 | 170300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240105 | 170200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240105 | 170100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240105 | 170000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240105 | 165900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240105 | 165800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240105 | 165700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240105 | 165600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240105 | 165500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240105 | 165400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240105 | 165300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240105 | 165200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240105 | 165100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240105 | 165000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240105 | 164900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240105 | 164800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240105 | 164700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240105 | 164600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 123 | 20240105 | 164500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240105 | 164400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240105 | 164300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240105 | 164200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240105 | 164100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240105 | 164000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240105 | 163900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240105 | 163800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240105 | 163700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240105 | 163600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240105 | 163500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240105 | 163400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240105 | 163300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240105 | 163200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240105 | 163100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240105 | 163000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240105 | 162900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240105 | 162800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240105 | 162700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240105 | 162600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240105 | 162500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240105 | 162400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240105 | 162300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240105 | 162200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240105 | 162100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240105 | 162000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240105 | 161900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240105 | 161800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240105 | 161700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240105 | 161600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 153 | 20240105 | 161500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240105 | 161400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240105 | 161300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240105 | 161200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240105 | 161100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240105 | 161000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240105 | 160900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240105 | 160800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240105 | 160700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240105 | 160600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240105 | 160500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240105 | 160400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240105 | 160300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240105 | 160200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240105 | 160100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240105 | 160000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240105 | 155900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240105 | 155800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240105 | 155700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240105 | 155600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240105 | 155500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240105 | 155400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240105 | 155300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240105 | 155200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240105 | 155100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240105 | 155000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240105 | 154900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240105 | 154800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240105 | 154700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240105 | 154600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 183 | 20240105 | 154500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240105 | 154400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240105 | 154300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240105 | 154200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240105 | 154100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240105 | 154000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240105 | 153900 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240105 | 153800 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240105 | 153700 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240105 | 153600 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240105 | 153500 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240105 | 153400 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240105 | 153300 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240105 | 153200 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240105 | 153100 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240105 | 153000 | 2748281600 | 33200 | 33200 | 33200 | 33200 | 4289 |
| 199 | 20240105 | 152900 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240105 | 152800 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240105 | 152700 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240105 | 152600 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240105 | 152500 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240105 | 152400 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240105 | 152300 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240105 | 152200 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240105 | 152100 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240105 | 152000 | 2605886800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240105 | 151900 | 2605886800 | 33200 | 33200 | 33300 | 33200 | 310 |
| 210 | 20240105 | 151800 | 2595575700 | 33300 | 33250 | 33300 | 33200 | 519 |
| 211 | 20240105 | 151700 | 2578322350 | 33350 | 33350 | 33350 | 33250 | 161 |
| 212 | 20240105 | 151600 | 2572960300 | 33250 | 33250 | 33300 | 33250 | 368 |
| 213 | 20240105 | 151500 | 2560711000 | 33250 | 33150 | 33300 | 33150 | 867 |
| 214 | 20240105 | 151400 | 2531900500 | 33200 | 33200 | 33250 | 33150 | 476 |
| 215 | 20240105 | 151300 | 2516112600 | 33150 | 33250 | 33250 | 33150 | 445 |
| 216 | 20240105 | 151200 | 2501350150 | 33150 | 33150 | 33300 | 33150 | 490 |
| 217 | 20240105 | 151100 | 2485096950 | 33150 | 33300 | 33300 | 33150 | 386 |
| 218 | 20240105 | 151000 | 2472298500 | 33150 | 33250 | 33300 | 33150 | 381 |
| 219 | 20240105 | 150900 | 2459661400 | 33200 | 33300 | 33350 | 33200 | 523 |
| 220 | 20240105 | 150800 | 2442278850 | 33300 | 33250 | 33300 | 33200 | 340 |
| 221 | 20240105 | 150700 | 2430989700 | 33200 | 33300 | 33350 | 33200 | 640 |
| 222 | 20240105 | 150600 | 2409736400 | 33300 | 33250 | 33300 | 33200 | 350 |
| 223 | 20240105 | 150500 | 2398100650 | 33250 | 33300 | 33300 | 33250 | 177 |
| 224 | 20240105 | 150400 | 2392214850 | 33250 | 33350 | 33350 | 33250 | 351 |
| 225 | 20240105 | 150300 | 2380541600 | 33250 | 33300 | 33350 | 33250 | 326 |
| 226 | 20240105 | 150200 | 2369687550 | 33300 | 33300 | 33400 | 33300 | 360 |
| 227 | 20240105 | 150100 | 2357698450 | 33400 | 33300 | 33400 | 33300 | 289 |
| 228 | 20240105 | 150000 | 2348071900 | 33300 | 33300 | 33400 | 33300 | 427 |
| 229 | 20240105 | 145900 | 2333839400 | 33300 | 33300 | 33350 | 33250 | 285 |
| 230 | 20240105 | 145800 | 2324352100 | 33250 | 33350 | 33350 | 33250 | 242 |
| 231 | 20240105 | 145700 | 2316293200 | 33300 | 33400 | 33400 | 33300 | 136 |
| 232 | 20240105 | 145600 | 2311762500 | 33300 | 33350 | 33400 | 33300 | 199 |
| 233 | 20240105 | 145500 | 2305130200 | 33400 | 33350 | 33400 | 33300 | 130 |
| 234 | 20240105 | 145400 | 2300799350 | 33400 | 33300 | 33400 | 33300 | 109 |
| 235 | 20240105 | 145300 | 2297165200 | 33300 | 33250 | 33400 | 33250 | 163 |
| 236 | 20240105 | 145200 | 2291734500 | 33400 | 33300 | 33400 | 33250 | 1049 |
| 237 | 20240105 | 145100 | 2256758600 | 33350 | 33300 | 33350 | 33300 | 187 |
| 238 | 20240105 | 145000 | 2250529100 | 33350 | 33300 | 33350 | 33300 | 61 |
| 239 | 20240105 | 144900 | 2248496500 | 33350 | 33350 | 33350 | 33300 | 168 |
| 240 | 20240105 | 144800 | 2242899800 | 33350 | 33300 | 33350 | 33300 | 125 |
| 241 | 20240105 | 144700 | 2238736850 | 33300 | 33300 | 33350 | 33300 | 83 |
| 242 | 20240105 | 144600 | 2235970450 | 33300 | 33300 | 33350 | 33300 | 155 |
| 243 | 20240105 | 144500 | 2230807100 | 33350 | 33350 | 33450 | 33300 | 158 |
| 244 | 20240105 | 144400 | 2225536050 | 33450 | 33350 | 33450 | 33350 | 176 |
| 245 | 20240105 | 144300 | 2219663200 | 33350 | 33300 | 33450 | 33300 | 68 |
| 246 | 20240105 | 144200 | 2217393400 | 33400 | 33250 | 33400 | 33200 | 2101 |
| 247 | 20240105 | 144100 | 2147417600 | 33200 | 33150 | 33250 | 33150 | 427 |
| 248 | 20240105 | 144000 | 2133246400 | 33200 | 33150 | 33200 | 33100 | 463 |
| 249 | 20240105 | 143900 | 2117908050 | 33200 | 33100 | 33250 | 33100 | 204 |
| 250 | 20240105 | 143800 | 2111152750 | 33100 | 33250 | 33250 | 33100 | 1543 |
| 251 | 20240105 | 143700 | 2059998100 | 33250 | 33200 | 33250 | 33150 | 308 |
| 252 | 20240105 | 143600 | 2049774150 | 33200 | 33200 | 33300 | 33150 | 626 |
| 253 | 20240105 | 143500 | 2028998200 | 33200 | 33300 | 33300 | 33200 | 148 |
| 254 | 20240105 | 143400 | 2024082350 | 33300 | 33250 | 33300 | 33200 | 257 |
| 255 | 20240105 | 143300 | 2015538500 | 33300 | 33200 | 33300 | 33200 | 430 |
| 256 | 20240105 | 143200 | 2001253700 | 33250 | 33200 | 33250 | 33200 | 179 |
| 257 | 20240105 | 143100 | 1995310650 | 33200 | 33300 | 33300 | 33200 | 377 |
| 258 | 20240105 | 143000 | 1982788450 | 33300 | 33250 | 33300 | 33250 | 290 |
| 259 | 20240105 | 142900 | 1973143700 | 33300 | 33250 | 33300 | 33250 | 417 |
| 260 | 20240105 | 142800 | 1959276800 | 33250 | 33250 | 33300 | 33250 | 202 |
| 261 | 20240105 | 142700 | 1952560000 | 33250 | 33300 | 33300 | 33250 | 240 |
| 262 | 20240105 | 142600 | 1944577700 | 33250 | 33250 | 33300 | 33250 | 251 |
| 263 | 20240105 | 142500 | 1936228700 | 33250 | 33300 | 33350 | 33250 | 641 |
| 264 | 20240105 | 142400 | 1914891050 | 33300 | 33400 | 33400 | 33300 | 853 |
| 265 | 20240105 | 142300 | 1886481950 | 33400 | 33350 | 33400 | 33300 | 614 |
| 266 | 20240105 | 142200 | 1866009200 | 33400 | 33350 | 33400 | 33350 | 278 |
| 267 | 20240105 | 142100 | 1856737700 | 33350 | 33350 | 33400 | 33350 | 270 |
| 268 | 20240105 | 142000 | 1847732900 | 33350 | 33400 | 33400 | 33350 | 283 |
| 269 | 20240105 | 141900 | 1838288750 | 33400 | 33400 | 33450 | 33350 | 345 |
| 270 | 20240105 | 141800 | 1826777400 | 33400 | 33400 | 33450 | 33400 | 252 |
| 271 | 20240105 | 141700 | 1818360300 | 33400 | 33350 | 33450 | 33350 | 110 |
| 272 | 20240105 | 141600 | 1814686400 | 33350 | 33350 | 33450 | 33350 | 402 |
| 273 | 20240105 | 141500 | 1801272700 | 33450 | 33400 | 33450 | 33350 | 192 |
| 274 | 20240105 | 141400 | 1794860600 | 33400 | 33400 | 33500 | 33400 | 395 |
| 275 | 20240105 | 141300 | 1781661600 | 33400 | 33400 | 33450 | 33400 | 218 |
| 276 | 20240105 | 141200 | 1774376850 | 33400 | 33400 | 33450 | 33400 | 268 |
| 277 | 20240105 | 141100 | 1765425600 | 33400 | 33400 | 33400 | 33400 | 237 |
| 278 | 20240105 | 141000 | 1757509800 | 33400 | 33450 | 33450 | 33400 | 306 |
| 279 | 20240105 | 140900 | 1747285800 | 33400 | 33400 | 33400 | 33400 | 122 |
| 280 | 20240105 | 140800 | 1743211000 | 33400 | 33400 | 33450 | 33400 | 200 |
| 281 | 20240105 | 140700 | 1736529750 | 33450 | 33400 | 33450 | 33400 | 146 |
| 282 | 20240105 | 140600 | 1731653050 | 33450 | 33400 | 33450 | 33400 | 264 |
| 283 | 20240105 | 140500 | 1722831650 | 33400 | 33400 | 33450 | 33400 | 82 |
| 284 | 20240105 | 140400 | 1720092800 | 33400 | 33400 | 33400 | 33400 | 108 |
| 285 | 20240105 | 140300 | 1716485600 | 33400 | 33400 | 33450 | 33400 | 257 |
| 286 | 20240105 | 140200 | 1707895450 | 33400 | 33400 | 33450 | 33400 | 134 |
| 287 | 20240105 | 140100 | 1703419700 | 33400 | 33400 | 33450 | 33400 | 110 |
| 288 | 20240105 | 140000 | 1699745650 | 33400 | 33450 | 33450 | 33400 | 195 |
| 289 | 20240105 | 135900 | 1693228600 | 33400 | 33400 | 33400 | 33400 | 126 |
| 290 | 20240105 | 135800 | 1689020200 | 33400 | 33450 | 33450 | 33400 | 116 |
| 291 | 20240105 | 135700 | 1685145500 | 33450 | 33450 | 33450 | 33450 | 120 |
| 292 | 20240105 | 135600 | 1681131500 | 33450 | 33450 | 33450 | 33400 | 310 |
| 293 | 20240105 | 135500 | 1670768650 | 33400 | 33400 | 33450 | 33400 | 171 |
| 294 | 20240105 | 135400 | 1665056800 | 33400 | 33400 | 33400 | 33400 | 107 |
| 295 | 20240105 | 135300 | 1661483000 | 33450 | 33400 | 33450 | 33400 | 161 |
| 296 | 20240105 | 135200 | 1656101700 | 33400 | 33400 | 33400 | 33400 | 453 |
| 297 | 20240105 | 135100 | 1640971500 | 33400 | 33400 | 33450 | 33400 | 128 |
| 298 | 20240105 | 135000 | 1636696200 | 33400 | 33450 | 33450 | 33400 | 70 |
| 299 | 20240105 | 134900 | 1634356700 | 33450 | 33400 | 33450 | 33400 | 162 |
| 300 | 20240105 | 134800 | 1628943700 | 33400 | 33400 | 33450 | 33400 | 216 |
| 301 | 20240105 | 134700 | 1621724800 | 33450 | 33450 | 33500 | 33450 | 727 |
| 302 | 20240105 | 134600 | 1597406550 | 33500 | 33450 | 33500 | 33450 | 403 |
| 303 | 20240105 | 134500 | 1583921950 | 33450 | 33450 | 33450 | 33450 | 158 |
| 304 | 20240105 | 134400 | 1578636850 | 33450 | 33500 | 33500 | 33450 | 575 |
| 305 | 20240105 | 134300 | 1559382850 | 33500 | 33550 | 33550 | 33500 | 122 |
| 306 | 20240105 | 134200 | 1555294250 | 33550 | 33500 | 33550 | 33500 | 223 |
| 307 | 20240105 | 134100 | 1547819650 | 33500 | 33550 | 33550 | 33500 | 366 |
| 308 | 20240105 | 134000 | 1535542950 | 33550 | 33550 | 33600 | 33550 | 108 |
| 309 | 20240105 | 133900 | 1531918100 | 33550 | 33550 | 33600 | 33550 | 68 |
| 310 | 20240105 | 133800 | 1529634550 | 33600 | 33550 | 33600 | 33550 | 88 |
| 311 | 20240105 | 133700 | 1526682100 | 33550 | 33600 | 33650 | 33550 | 104 |
| 312 | 20240105 | 133600 | 1523187800 | 33650 | 33600 | 33650 | 33600 | 72 |
| 313 | 20240105 | 133500 | 1520767150 | 33600 | 33650 | 33650 | 33600 | 304 |
| 314 | 20240105 | 133400 | 1510552600 | 33600 | 33600 | 33600 | 33600 | 51 |
| 315 | 20240105 | 133300 | 1508839000 | 33600 | 33550 | 33600 | 33550 | 195 |
| 316 | 20240105 | 133200 | 1502287150 | 33600 | 33550 | 33600 | 33550 | 81 |
| 317 | 20240105 | 133100 | 1499567400 | 33550 | 33600 | 33600 | 33550 | 5 |
| 318 | 20240105 | 133000 | 1499399550 | 33550 | 33600 | 33600 | 33550 | 101 |
| 319 | 20240105 | 132900 | 1496007850 | 33600 | 33600 | 33600 | 33600 | 155 |
| 320 | 20240105 | 132800 | 1490799850 | 33550 | 33600 | 33600 | 33550 | 32 |
| 321 | 20240105 | 132700 | 1489725750 | 33600 | 33550 | 33600 | 33550 | 16 |
| 322 | 20240105 | 132600 | 1489188200 | 33600 | 33550 | 33600 | 33550 | 75 |
| 323 | 20240105 | 132500 | 1486670500 | 33600 | 33550 | 33600 | 33550 | 86 |
| 324 | 20240105 | 132400 | 1483783100 | 33550 | 33550 | 33600 | 33550 | 5 |
| 325 | 20240105 | 132300 | 1483615300 | 33550 | 33550 | 33600 | 33550 | 96 |
| 326 | 20240105 | 132200 | 1480393000 | 33600 | 33550 | 33600 | 33550 | 129 |
| 327 | 20240105 | 132100 | 1476062200 | 33550 | 33550 | 33550 | 33550 | 33 |
| 328 | 20240105 | 132000 | 1474955050 | 33550 | 33600 | 33600 | 33550 | 59 |
| 329 | 20240105 | 131900 | 1472973550 | 33550 | 33600 | 33600 | 33550 | 80 |
| 330 | 20240105 | 131800 | 1470285800 | 33600 | 33550 | 33600 | 33550 | 27 |
| 331 | 20240105 | 131700 | 1469379900 | 33550 | 33550 | 33600 | 33550 | 31 |
| 332 | 20240105 | 131600 | 1468339650 | 33600 | 33600 | 33600 | 33550 | 189 |
| 333 | 20240105 | 131500 | 1461993800 | 33600 | 33600 | 33600 | 33550 | 452 |
| 334 | 20240105 | 131400 | 1446809450 | 33600 | 33650 | 33650 | 33600 | 106 |
| 335 | 20240105 | 131300 | 1443247800 | 33650 | 33600 | 33650 | 33600 | 77 |
| 336 | 20240105 | 131200 | 1440659150 | 33600 | 33650 | 33700 | 33600 | 390 |
| 337 | 20240105 | 131100 | 1427535000 | 33650 | 33700 | 33700 | 33650 | 438 |
| 338 | 20240105 | 131000 | 1412776600 | 33700 | 33700 | 33750 | 33700 | 211 |
| 339 | 20240105 | 130900 | 1405659450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 340 | 20240105 | 130800 | 1405659450 | 33750 | 33750 | 33750 | 33700 | 206 |
| 341 | 20240105 | 130700 | 1398707100 | 33750 | 33800 | 33800 | 33750 | 196 |
| 342 | 20240105 | 130600 | 1392090650 | 33750 | 33850 | 33850 | 33750 | 748 |
| 343 | 20240105 | 130500 | 1366812550 | 33850 | 33850 | 33850 | 33850 | 103 |
| 344 | 20240105 | 130400 | 1363326000 | 33800 | 33800 | 33800 | 33800 | 123 |
| 345 | 20240105 | 130300 | 1359168600 | 33800 | 33850 | 33850 | 33800 | 368 |
| 346 | 20240105 | 130200 | 1346711950 | 33900 | 33900 | 33900 | 33900 | 43 |
| 347 | 20240105 | 130100 | 1345254250 | 33900 | 33850 | 33900 | 33850 | 16 |
| 348 | 20240105 | 130000 | 1344712000 | 33850 | 33850 | 33850 | 33850 | 285 |
| 349 | 20240105 | 125900 | 1335064750 | 33800 | 33850 | 33850 | 33800 | 7 |
| 350 | 20240105 | 125800 | 1334828000 | 33850 | 33800 | 33850 | 33800 | 88 |
| 351 | 20240105 | 125700 | 1331850300 | 33800 | 33900 | 33900 | 33800 | 1092 |
| 352 | 20240105 | 125600 | 1294908650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 353 | 20240105 | 125500 | 1294908650 | 33900 | 33850 | 33900 | 33850 | 55 |
| 354 | 20240105 | 125400 | 1293044800 | 33850 | 33900 | 33900 | 33850 | 39 |
| 355 | 20240105 | 125300 | 1291722900 | 34000 | 33900 | 34000 | 33900 | 139 |
| 356 | 20240105 | 125200 | 1287002700 | 33950 | 33950 | 33950 | 33950 | 15 |
| 357 | 20240105 | 125100 | 1286493450 | 33900 | 33950 | 33950 | 33900 | 56 |
| 358 | 20240105 | 125000 | 1284594350 | 33900 | 33950 | 33950 | 33900 | 68 |
| 359 | 20240105 | 124900 | 1282289050 | 33900 | 33950 | 33950 | 33900 | 371 |
| 360 | 20240105 | 124800 | 1269712000 | 33950 | 33900 | 33950 | 33900 | 48 |
| 361 | 20240105 | 124700 | 1268082600 | 33950 | 33950 | 33950 | 33950 | 30 |
| 362 | 20240105 | 124600 | 1267064100 | 33950 | 33950 | 33950 | 33950 | 8 |
| 363 | 20240105 | 124500 | 1266792500 | 33950 | 33950 | 33950 | 33950 | 42 |
| 364 | 20240105 | 124400 | 1265366600 | 34000 | 34000 | 34000 | 34000 | 14 |
| 365 | 20240105 | 124300 | 1264890600 | 33900 | 33900 | 33950 | 33900 | 40 |
| 366 | 20240105 | 124200 | 1263533150 | 34000 | 34000 | 34000 | 34000 | 15 |
| 367 | 20240105 | 124100 | 1263023150 | 33950 | 33950 | 33950 | 33950 | 62 |
| 368 | 20240105 | 124000 | 1260918250 | 33900 | 33950 | 33950 | 33900 | 246 |
| 369 | 20240105 | 123900 | 1252567100 | 33950 | 33900 | 33950 | 33900 | 14 |
| 370 | 20240105 | 123800 | 1252092450 | 33950 | 34000 | 34000 | 33950 | 50 |
| 371 | 20240105 | 123700 | 1250394850 | 33950 | 33900 | 33950 | 33900 | 99 |
| 372 | 20240105 | 123600 | 1247033900 | 33900 | 33850 | 33900 | 33850 | 4 |
| 373 | 20240105 | 123500 | 1246898450 | 33850 | 33950 | 33950 | 33850 | 4 |
| 374 | 20240105 | 123400 | 1246762950 | 33900 | 33900 | 33950 | 33900 | 70 |
| 375 | 20240105 | 123300 | 1244387900 | 33850 | 33850 | 33850 | 33850 | 1 |
| 376 | 20240105 | 123200 | 1244354050 | 33900 | 33900 | 33900 | 33900 | 3 |
| 377 | 20240105 | 123100 | 1244252350 | 33950 | 33850 | 33950 | 33850 | 146 |
| 378 | 20240105 | 123000 | 1239307100 | 33900 | 33900 | 33900 | 33900 | 215 |
| 379 | 20240105 | 122900 | 1232018600 | 33900 | 33950 | 33950 | 33900 | 103 |
| 380 | 20240105 | 122800 | 1228521900 | 33950 | 33950 | 33950 | 33950 | 4 |
| 381 | 20240105 | 122700 | 1228386100 | 33950 | 33950 | 33950 | 33900 | 78 |
| 382 | 20240105 | 122600 | 1225738150 | 33950 | 33950 | 33950 | 33950 | 0 |
| 383 | 20240105 | 122500 | 1225738150 | 33950 | 33950 | 33950 | 33950 | 4 |
| 384 | 20240105 | 122400 | 1225602350 | 33950 | 33950 | 33950 | 33950 | 63 |
| 385 | 20240105 | 122300 | 1223463500 | 33950 | 34000 | 34000 | 33950 | 31 |
| 386 | 20240105 | 122200 | 1222411000 | 34000 | 33900 | 34000 | 33900 | 23 |
| 387 | 20240105 | 122100 | 1221630800 | 34000 | 33900 | 34000 | 33900 | 77 |
| 388 | 20240105 | 122000 | 1219016050 | 33900 | 33900 | 33950 | 33900 | 135 |
| 389 | 20240105 | 121900 | 1214435800 | 34000 | 33950 | 34000 | 33950 | 47 |
| 390 | 20240105 | 121800 | 1212839800 | 34000 | 33950 | 34000 | 33950 | 2 |
| 391 | 20240105 | 121700 | 1212771850 | 34050 | 34000 | 34050 | 34000 | 86 |
| 392 | 20240105 | 121600 | 1209847150 | 34000 | 34000 | 34000 | 33900 | 11 |
| 393 | 20240105 | 121500 | 1209474050 | 33900 | 34000 | 34000 | 33900 | 288 |
| 394 | 20240105 | 121400 | 1199696300 | 34000 | 34000 | 34000 | 34000 | 41 |
| 395 | 20240105 | 121300 | 1198302300 | 34000 | 34000 | 34000 | 34000 | 29 |
| 396 | 20240105 | 121200 | 1197316300 | 34050 | 34050 | 34050 | 34050 | 2 |
| 397 | 20240105 | 121100 | 1197248200 | 34000 | 34000 | 34000 | 34000 | 55 |
| 398 | 20240105 | 121000 | 1195378200 | 34000 | 34000 | 34000 | 33950 | 73 |
| 399 | 20240105 | 120900 | 1192896250 | 33950 | 33950 | 33950 | 33950 | 3 |
| 400 | 20240105 | 120800 | 1192794400 | 34000 | 34000 | 34000 | 34000 | 1 |
| 401 | 20240105 | 120700 | 1192760400 | 34000 | 33950 | 34000 | 33950 | 111 |
| 402 | 20240105 | 120600 | 1188989900 | 33950 | 34000 | 34000 | 33950 | 34 |
| 403 | 20240105 | 120500 | 1187835050 | 34000 | 33950 | 34000 | 33950 | 13 |
| 404 | 20240105 | 120400 | 1187393200 | 33950 | 34000 | 34000 | 33950 | 73 |
| 405 | 20240105 | 120300 | 1184912700 | 34000 | 33950 | 34000 | 33950 | 54 |
| 406 | 20240105 | 120200 | 1183077900 | 33950 | 34050 | 34050 | 33950 | 6 |
| 407 | 20240105 | 120100 | 1182874050 | 34000 | 34000 | 34000 | 34000 | 5 |
| 408 | 20240105 | 120000 | 1182704050 | 34000 | 34000 | 34000 | 33950 | 174 |
| 409 | 20240105 | 115900 | 1176788200 | 34000 | 34000 | 34000 | 34000 | 18 |
| 410 | 20240105 | 115800 | 1176176200 | 34000 | 34000 | 34000 | 33950 | 227 |
| 411 | 20240105 | 115700 | 1168458400 | 34050 | 34000 | 34050 | 34000 | 96 |
| 412 | 20240105 | 115600 | 1165194250 | 34000 | 34000 | 34000 | 34000 | 2 |
| 413 | 20240105 | 115500 | 1165126250 | 33950 | 33950 | 34000 | 33950 | 5 |
| 414 | 20240105 | 115400 | 1164956450 | 34000 | 34000 | 34000 | 33950 | 61 |
| 415 | 20240105 | 115300 | 1162882650 | 33950 | 33950 | 34050 | 33900 | 205 |
| 416 | 20240105 | 115200 | 1155922950 | 33950 | 34000 | 34000 | 33950 | 19 |
| 417 | 20240105 | 115100 | 1155277850 | 34000 | 33950 | 34000 | 33950 | 16 |
| 418 | 20240105 | 115000 | 1154734000 | 34000 | 34000 | 34000 | 34000 | 42 |
| 419 | 20240105 | 114900 | 1153306000 | 34000 | 33950 | 34000 | 33950 | 123 |
| 420 | 20240105 | 114800 | 1149126550 | 33950 | 34000 | 34000 | 33950 | 168 |
| 421 | 20240105 | 114700 | 1143414700 | 34000 | 33950 | 34000 | 33900 | 635 |
| 422 | 20240105 | 114600 | 1121843700 | 33900 | 33950 | 33950 | 33900 | 6 |
| 423 | 20240105 | 114500 | 1121640150 | 33900 | 33900 | 33950 | 33900 | 32 |
| 424 | 20240105 | 114400 | 1120555200 | 33900 | 33950 | 33950 | 33900 | 61 |
| 425 | 20240105 | 114300 | 1118484400 | 33950 | 33950 | 33950 | 33900 | 179 |
| 426 | 20240105 | 114200 | 1112413800 | 33950 | 33900 | 33950 | 33900 | 25 |
| 427 | 20240105 | 114100 | 1111565200 | 33950 | 33950 | 33950 | 33950 | 3 |
| 428 | 20240105 | 114000 | 1111463350 | 33950 | 33900 | 33950 | 33900 | 132 |
| 429 | 20240105 | 113900 | 1106987100 | 33950 | 33900 | 33950 | 33850 | 302 |
| 430 | 20240105 | 113800 | 1096749550 | 33900 | 33900 | 33900 | 33900 | 4 |
| 431 | 20240105 | 113700 | 1096613950 | 33900 | 33900 | 33900 | 33900 | 52 |
| 432 | 20240105 | 113600 | 1094851150 | 33900 | 33900 | 33900 | 33900 | 42 |
| 433 | 20240105 | 113500 | 1093427350 | 33900 | 33900 | 33900 | 33900 | 2 |
| 434 | 20240105 | 113400 | 1093359550 | 33900 | 33900 | 33900 | 33900 | 40 |
| 435 | 20240105 | 113300 | 1092003550 | 33900 | 33900 | 33900 | 33900 | 42 |
| 436 | 20240105 | 113200 | 1090579750 | 33900 | 33900 | 33900 | 33900 | 90 |
| 437 | 20240105 | 113100 | 1087528750 | 33900 | 33900 | 33900 | 33900 | 2 |
| 438 | 20240105 | 113000 | 1087460950 | 33900 | 33900 | 33900 | 33850 | 75 |
| 439 | 20240105 | 112900 | 1084918600 | 33850 | 33900 | 33900 | 33850 | 142 |
| 440 | 20240105 | 112800 | 1080109350 | 33900 | 33900 | 33900 | 33900 | 11 |
| 441 | 20240105 | 112700 | 1079736450 | 33900 | 33950 | 33950 | 33900 | 44 |
| 442 | 20240105 | 112600 | 1078243150 | 33900 | 33900 | 33900 | 33900 | 120 |
| 443 | 20240105 | 112500 | 1074175150 | 33900 | 33900 | 33900 | 33900 | 1 |
| 444 | 20240105 | 112400 | 1074141250 | 33900 | 33900 | 33950 | 33850 | 95 |
| 445 | 20240105 | 112300 | 1070923800 | 33900 | 33850 | 33900 | 33850 | 44 |
| 446 | 20240105 | 112200 | 1069432300 | 33900 | 33900 | 33900 | 33900 | 172 |
| 447 | 20240105 | 112100 | 1063601500 | 33900 | 33900 | 33900 | 33900 | 1 |
| 448 | 20240105 | 112000 | 1063567600 | 33900 | 33900 | 33950 | 33900 | 533 |
| 449 | 20240105 | 111900 | 1045473850 | 33900 | 33900 | 33900 | 33900 | 303 |
| 450 | 20240105 | 111800 | 1035202150 | 33850 | 33900 | 33900 | 33850 | 77 |
| 451 | 20240105 | 111700 | 1032592150 | 33900 | 33900 | 33900 | 33900 | 119 |
| 452 | 20240105 | 111600 | 1028558050 | 33900 | 33900 | 33900 | 33900 | 60 |
| 453 | 20240105 | 111500 | 1026524050 | 33850 | 33900 | 33900 | 33850 | 98 |
| 454 | 20240105 | 111400 | 1023204200 | 33900 | 33900 | 33900 | 33900 | 132 |
| 455 | 20240105 | 111300 | 1018729400 | 33900 | 33850 | 33900 | 33850 | 86 |
| 456 | 20240105 | 111200 | 1015818250 | 33850 | 33850 | 33850 | 33850 | 123 |
| 457 | 20240105 | 111100 | 1011654700 | 33800 | 33850 | 33850 | 33800 | 30 |
| 458 | 20240105 | 111000 | 1010640650 | 33850 | 33850 | 33850 | 33850 | 29 |
| 459 | 20240105 | 110900 | 1009659000 | 33850 | 33850 | 33850 | 33850 | 102 |
| 460 | 20240105 | 110800 | 1006206300 | 33850 | 33850 | 33850 | 33850 | 71 |
| 461 | 20240105 | 110700 | 1003802950 | 33850 | 33800 | 33850 | 33800 | 87 |
| 462 | 20240105 | 110600 | 1000859700 | 33800 | 33850 | 33900 | 33800 | 87 |
| 463 | 20240105 | 110500 | 997915200 | 33900 | 33850 | 33900 | 33850 | 33 |
| 464 | 20240105 | 110400 | 996798050 | 33900 | 33900 | 33900 | 33900 | 29 |
| 465 | 20240105 | 110300 | 995814950 | 33900 | 33900 | 33900 | 33900 | 6 |
| 466 | 20240105 | 110200 | 995611550 | 33900 | 33900 | 33900 | 33900 | 530 |
| 467 | 20240105 | 110100 | 977644550 | 33900 | 33900 | 33950 | 33900 | 111 |
| 468 | 20240105 | 110000 | 973881550 | 33900 | 33900 | 33900 | 33900 | 127 |
| 469 | 20240105 | 105900 | 969576250 | 33900 | 33850 | 33900 | 33850 | 5 |
| 470 | 20240105 | 105800 | 969406900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 471 | 20240105 | 105700 | 969406900 | 33800 | 33900 | 33900 | 33800 | 117 |
| 472 | 20240105 | 105600 | 965447500 | 33900 | 33900 | 33900 | 33900 | 130 |
| 473 | 20240105 | 105500 | 961040500 | 33950 | 34000 | 34000 | 33950 | 2 |
| 474 | 20240105 | 105400 | 960972550 | 33850 | 33850 | 33950 | 33850 | 1621 |
| 475 | 20240105 | 105300 | 905975500 | 33850 | 33850 | 33850 | 33800 | 5 |
| 476 | 20240105 | 105200 | 905806300 | 33850 | 33850 | 33850 | 33800 | 113 |
| 477 | 20240105 | 105100 | 901983750 | 33850 | 33850 | 33850 | 33800 | 58 |
| 478 | 20240105 | 105000 | 900020950 | 33850 | 33800 | 33850 | 33800 | 349 |
| 479 | 20240105 | 104900 | 888222750 | 33750 | 33700 | 33800 | 33700 | 155 |
| 480 | 20240105 | 104800 | 882993700 | 33700 | 33700 | 33700 | 33700 | 20 |
| 481 | 20240105 | 104700 | 882319700 | 33700 | 33700 | 33700 | 33700 | 30 |
| 482 | 20240105 | 104600 | 881308700 | 33700 | 33750 | 33750 | 33700 | 95 |
| 483 | 20240105 | 104500 | 878102700 | 33700 | 33700 | 33750 | 33700 | 2212 |
| 484 | 20240105 | 104400 | 803514800 | 33700 | 33700 | 33700 | 33700 | 42 |
| 485 | 20240105 | 104300 | 802099400 | 33700 | 33700 | 33700 | 33700 | 2 |
| 486 | 20240105 | 104200 | 802032000 | 33700 | 33700 | 33700 | 33700 | 41 |
| 487 | 20240105 | 104100 | 800650300 | 33700 | 33700 | 33700 | 33650 | 64 |
| 488 | 20240105 | 104000 | 798494400 | 33650 | 33650 | 33700 | 33650 | 75 |
| 489 | 20240105 | 103900 | 795970600 | 33650 | 33650 | 33650 | 33650 | 25 |
| 490 | 20240105 | 103800 | 795129350 | 33650 | 33600 | 33650 | 33600 | 209 |
| 491 | 20240105 | 103700 | 788103150 | 33600 | 33600 | 33600 | 33600 | 31 |
| 492 | 20240105 | 103600 | 787061550 | 33600 | 33600 | 33650 | 33600 | 45 |
| 493 | 20240105 | 103500 | 785549500 | 33600 | 33600 | 33600 | 33600 | 41 |
| 494 | 20240105 | 103400 | 784171900 | 33600 | 33600 | 33600 | 33600 | 16 |
| 495 | 20240105 | 103300 | 783634300 | 33600 | 33650 | 33650 | 33600 | 695 |
| 496 | 20240105 | 103200 | 760282150 | 33650 | 33650 | 33650 | 33600 | 107 |
| 497 | 20240105 | 103100 | 756683600 | 33650 | 33650 | 33650 | 33650 | 4 |
| 498 | 20240105 | 103000 | 756549000 | 33650 | 33600 | 33650 | 33600 | 90 |
| 499 | 20240105 | 102900 | 753520950 | 33600 | 33650 | 33650 | 33600 | 57 |
| 500 | 20240105 | 102800 | 751605400 | 33650 | 33650 | 33650 | 33650 | 43 |
| 501 | 20240105 | 102700 | 750158450 | 33650 | 33650 | 33650 | 33650 | 2 |
| 502 | 20240105 | 102600 | 750091150 | 33650 | 33650 | 33650 | 33650 | 6 |
| 503 | 20240105 | 102500 | 749889250 | 33600 | 33600 | 33600 | 33600 | 180 |
| 504 | 20240105 | 102400 | 743841250 | 33650 | 33650 | 33650 | 33650 | 2 |
| 505 | 20240105 | 102300 | 743773950 | 33650 | 33650 | 33650 | 33650 | 136 |
| 506 | 20240105 | 102200 | 739197550 | 33700 | 33700 | 33700 | 33700 | 14 |
| 507 | 20240105 | 102100 | 738725750 | 33700 | 33650 | 33700 | 33650 | 80 |
| 508 | 20240105 | 102000 | 736031600 | 33650 | 33700 | 33700 | 33650 | 32 |
| 509 | 20240105 | 101900 | 734954750 | 33650 | 33650 | 33650 | 33600 | 145 |
| 510 | 20240105 | 101800 | 730079850 | 33650 | 33650 | 33700 | 33650 | 127 |
| 511 | 20240105 | 101700 | 725804150 | 33600 | 33600 | 33600 | 33600 | 173 |
| 512 | 20240105 | 101600 | 719991350 | 33600 | 33550 | 33600 | 33550 | 18 |
| 513 | 20240105 | 101500 | 719387100 | 33550 | 33600 | 33600 | 33550 | 42 |
| 514 | 20240105 | 101400 | 717975950 | 33500 | 33700 | 33700 | 33500 | 2268 |
| 515 | 20240105 | 101300 | 641888400 | 33650 | 33650 | 33700 | 33650 | 20 |
| 516 | 20240105 | 101200 | 641215250 | 33700 | 33700 | 33700 | 33700 | 2 |
| 517 | 20240105 | 101100 | 641147850 | 33700 | 33650 | 33700 | 33600 | 48 |
| 518 | 20240105 | 101000 | 639532750 | 33650 | 33650 | 33650 | 33650 | 10 |
| 519 | 20240105 | 100900 | 639196250 | 33650 | 33600 | 33650 | 33600 | 173 |
| 520 | 20240105 | 100800 | 633382800 | 33700 | 33650 | 33700 | 33650 | 87 |
| 521 | 20240105 | 100700 | 630454800 | 33650 | 33650 | 33650 | 33650 | 121 |
| 522 | 20240105 | 100600 | 626383150 | 33650 | 33700 | 33700 | 33650 | 428 |
| 523 | 20240105 | 100500 | 611980700 | 33700 | 33700 | 33700 | 33700 | 4 |
| 524 | 20240105 | 100400 | 611845900 | 33700 | 33700 | 33700 | 33700 | 46 |
| 525 | 20240105 | 100300 | 610295700 | 33700 | 33700 | 33700 | 33650 | 112 |
| 526 | 20240105 | 100200 | 606526300 | 33700 | 33700 | 33700 | 33700 | 2 |
| 527 | 20240105 | 100100 | 606458900 | 33700 | 33700 | 33700 | 33700 | 43 |
| 528 | 20240105 | 100000 | 605009800 | 33700 | 33700 | 33700 | 33650 | 34 |
| 529 | 20240105 | 095900 | 603865000 | 33700 | 33700 | 33700 | 33700 | 19 |
| 530 | 20240105 | 095800 | 603224700 | 33700 | 33700 | 33700 | 33700 | 16 |
| 531 | 20240105 | 095700 | 602685500 | 33700 | 33750 | 33750 | 33650 | 1027 |
| 532 | 20240105 | 095600 | 568080300 | 33750 | 33700 | 33750 | 33700 | 11 |
| 533 | 20240105 | 095500 | 567709550 | 33700 | 33700 | 33700 | 33700 | 6 |
| 534 | 20240105 | 095400 | 567507350 | 33750 | 33750 | 33750 | 33750 | 49 |
| 535 | 20240105 | 095300 | 565853600 | 33750 | 33800 | 33800 | 33700 | 182 |
| 536 | 20240105 | 095200 | 559715250 | 33750 | 33800 | 33800 | 33750 | 139 |
| 537 | 20240105 | 095100 | 555022100 | 33800 | 33800 | 33800 | 33800 | 75 |
| 538 | 20240105 | 095000 | 552487100 | 33800 | 33800 | 33800 | 33750 | 40 |
| 539 | 20240105 | 094900 | 551136400 | 33850 | 33850 | 33850 | 33850 | 7 |
| 540 | 20240105 | 094800 | 550899450 | 33850 | 33850 | 33850 | 33800 | 342 |
| 541 | 20240105 | 094700 | 539339400 | 33850 | 33850 | 33850 | 33800 | 70 |
| 542 | 20240105 | 094600 | 536972900 | 33700 | 33750 | 33800 | 33700 | 255 |
| 543 | 20240105 | 094500 | 528360500 | 33750 | 33750 | 33750 | 33750 | 118 |
| 544 | 20240105 | 094400 | 524378000 | 33750 | 33700 | 33750 | 33700 | 142 |
| 545 | 20240105 | 094300 | 519590950 | 33700 | 33700 | 33700 | 33700 | 2 |
| 546 | 20240105 | 094200 | 519523550 | 33700 | 33700 | 33700 | 33700 | 9 |
| 547 | 20240105 | 094100 | 519220250 | 33700 | 33700 | 33700 | 33700 | 29 |
| 548 | 20240105 | 094000 | 518242950 | 33700 | 33650 | 33700 | 33650 | 129 |
| 549 | 20240105 | 093900 | 513896850 | 33650 | 33650 | 33650 | 33650 | 105 |
| 550 | 20240105 | 093800 | 510363600 | 33700 | 33600 | 33700 | 33600 | 158 |
| 551 | 20240105 | 093700 | 505050250 | 33650 | 33700 | 33700 | 33650 | 297 |
| 552 | 20240105 | 093600 | 495049600 | 33700 | 33650 | 33700 | 33650 | 2 |
| 553 | 20240105 | 093500 | 494982250 | 33700 | 33650 | 33700 | 33650 | 9 |
| 554 | 20240105 | 093400 | 494679000 | 33700 | 33700 | 33700 | 33700 | 59 |
| 555 | 20240105 | 093300 | 492690700 | 33700 | 33650 | 33700 | 33650 | 236 |
| 556 | 20240105 | 093200 | 484747550 | 33700 | 33700 | 33700 | 33650 | 95 |
| 557 | 20240105 | 093100 | 481547300 | 33700 | 33700 | 33700 | 33600 | 12 |
| 558 | 20240105 | 093000 | 481143300 | 33650 | 33650 | 33650 | 33600 | 262 |
| 559 | 20240105 | 092900 | 472328850 | 33650 | 33650 | 33700 | 33600 | 64 |
| 560 | 20240105 | 092800 | 470176750 | 33600 | 33650 | 33650 | 33600 | 793 |
| 561 | 20240105 | 092700 | 443529800 | 33650 | 33650 | 33700 | 33600 | 150 |
| 562 | 20240105 | 092600 | 438480800 | 33750 | 33650 | 33750 | 33650 | 398 |
| 563 | 20240105 | 092500 | 425085500 | 33650 | 33650 | 33650 | 33550 | 493 |
| 564 | 20240105 | 092400 | 408520000 | 33650 | 33650 | 33650 | 33650 | 8 |
| 565 | 20240105 | 092300 | 408250800 | 33650 | 33600 | 33750 | 33600 | 254 |
| 566 | 20240105 | 092200 | 399700050 | 33600 | 33650 | 33750 | 33600 | 807 |
| 567 | 20240105 | 092100 | 372543500 | 33650 | 33650 | 33650 | 33600 | 48 |
| 568 | 20240105 | 092000 | 370929500 | 33600 | 33550 | 33600 | 33550 | 59 |
| 569 | 20240105 | 091900 | 368947450 | 33550 | 33550 | 33550 | 33550 | 61 |
| 570 | 20240105 | 091800 | 366900900 | 33550 | 33600 | 33600 | 33550 | 509 |
| 571 | 20240105 | 091700 | 349808750 | 33650 | 33650 | 33650 | 33650 | 183 |
| 572 | 20240105 | 091600 | 343650800 | 33650 | 33600 | 33650 | 33600 | 55 |
| 573 | 20240105 | 091500 | 341802500 | 33600 | 33450 | 33600 | 33450 | 599 |
| 574 | 20240105 | 091400 | 321698850 | 33500 | 33450 | 33500 | 33450 | 119 |
| 575 | 20240105 | 091300 | 317715300 | 33450 | 33450 | 33450 | 33400 | 83 |
| 576 | 20240105 | 091200 | 314939500 | 33450 | 33450 | 33450 | 33450 | 854 |
| 577 | 20240105 | 091100 | 286373200 | 33450 | 33450 | 33550 | 33450 | 597 |
| 578 | 20240105 | 091000 | 266375100 | 33500 | 33450 | 33500 | 33450 | 601 |
| 579 | 20240105 | 090900 | 246268300 | 33450 | 33450 | 33450 | 33450 | 139 |
| 580 | 20240105 | 090800 | 241618750 | 33450 | 33550 | 33550 | 33450 | 947 |
| 581 | 20240105 | 090700 | 209893950 | 33600 | 33650 | 33650 | 33550 | 888 |
| 582 | 20240105 | 090600 | 180081800 | 33600 | 33800 | 33800 | 33600 | 838 |
| 583 | 20240105 | 090500 | 151862600 | 33800 | 33750 | 33800 | 33700 | 350 |
| 584 | 20240105 | 090400 | 140036650 | 33700 | 33550 | 33750 | 33550 | 1085 |
| 585 | 20240105 | 090300 | 103484750 | 33550 | 33450 | 33550 | 33450 | 176 |
| 586 | 20240105 | 090200 | 97586700 | 33350 | 33350 | 33550 | 33300 | 1142 |
| 587 | 20240105 | 090100 | 59446350 | 33350 | 33350 | 33350 | 33350 | 358 |
| 588 | 20240105 | 090000 | 47507050 | 33400 | 33500 | 33550 | 33400 | 1227 |