31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 3 | 20240104 | 184300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20240104 | 184200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20240104 | 184100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20240104 | 184000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20240104 | 183900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20240104 | 183800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20240104 | 183700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20240104 | 183600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20240104 | 183500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20240104 | 183400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20240104 | 183300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20240104 | 183200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20240104 | 183100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20240104 | 183000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20240104 | 182900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20240104 | 182800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20240104 | 182700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20240104 | 182600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20240104 | 182500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20240104 | 182400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20240104 | 182300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20240104 | 182200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20240104 | 182100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20240104 | 182000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20240104 | 181900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20240104 | 181800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20240104 | 181700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20240104 | 181600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20240104 | 181500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20240104 | 181400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 33 | 20240104 | 181300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20240104 | 181200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20240104 | 181100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20240104 | 181000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20240104 | 180900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20240104 | 180800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20240104 | 180700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20240104 | 180600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20240104 | 180500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20240104 | 180400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20240104 | 180300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20240104 | 180200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20240104 | 180100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20240104 | 180000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20240104 | 175900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20240104 | 175800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20240104 | 175700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20240104 | 175600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20240104 | 175500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20240104 | 175400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20240104 | 175300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20240104 | 175200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20240104 | 175100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20240104 | 175000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20240104 | 174900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20240104 | 174800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20240104 | 174700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20240104 | 174600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20240104 | 174500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20240104 | 174400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 63 | 20240104 | 174300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20240104 | 174200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20240104 | 174100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20240104 | 174000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20240104 | 173900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20240104 | 173800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20240104 | 173700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20240104 | 173600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20240104 | 173500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20240104 | 173400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20240104 | 173300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20240104 | 173200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20240104 | 173100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20240104 | 173000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20240104 | 172900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20240104 | 172800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20240104 | 172700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20240104 | 172600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20240104 | 172500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20240104 | 172400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20240104 | 172300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20240104 | 172200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20240104 | 172100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20240104 | 172000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20240104 | 171900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20240104 | 171800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20240104 | 171700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20240104 | 171600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20240104 | 171500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20240104 | 171400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 93 | 20240104 | 171300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20240104 | 171200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20240104 | 171100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20240104 | 171000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20240104 | 170900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20240104 | 170800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20240104 | 170700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20240104 | 170600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20240104 | 170500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20240104 | 170400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20240104 | 170300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20240104 | 170200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20240104 | 170100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20240104 | 170000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20240104 | 165900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20240104 | 165800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20240104 | 165700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20240104 | 165600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20240104 | 165500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20240104 | 165400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20240104 | 165300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20240104 | 165200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20240104 | 165100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20240104 | 165000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20240104 | 164900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20240104 | 164800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20240104 | 164700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20240104 | 164600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20240104 | 164500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20240104 | 164400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 123 | 20240104 | 164300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20240104 | 164200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20240104 | 164100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20240104 | 164000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20240104 | 163900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20240104 | 163800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20240104 | 163700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20240104 | 163600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20240104 | 163500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20240104 | 163400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20240104 | 163300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20240104 | 163200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20240104 | 163100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20240104 | 163000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20240104 | 162900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20240104 | 162800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20240104 | 162700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20240104 | 162600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20240104 | 162500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20240104 | 162400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20240104 | 162300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20240104 | 162200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20240104 | 162100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20240104 | 162000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20240104 | 161900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20240104 | 161800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20240104 | 161700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20240104 | 161600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20240104 | 161500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20240104 | 161400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 153 | 20240104 | 161300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20240104 | 161200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20240104 | 161100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20240104 | 161000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20240104 | 160900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20240104 | 160800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20240104 | 160700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20240104 | 160600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20240104 | 160500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20240104 | 160400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20240104 | 160300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20240104 | 160200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20240104 | 160100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20240104 | 160000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20240104 | 155900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20240104 | 155800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20240104 | 155700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20240104 | 155600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20240104 | 155500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20240104 | 155400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20240104 | 155300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20240104 | 155200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20240104 | 155100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20240104 | 155000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20240104 | 154900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20240104 | 154800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20240104 | 154700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20240104 | 154600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20240104 | 154500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20240104 | 154400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 183 | 20240104 | 154300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20240104 | 154200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20240104 | 154100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20240104 | 154000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20240104 | 153900 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20240104 | 153800 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20240104 | 153700 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20240104 | 153600 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20240104 | 153500 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20240104 | 153400 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20240104 | 153300 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20240104 | 153200 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20240104 | 153100 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20240104 | 153000 | 4331169350 | 25300 | 25300 | 25300 | 25300 | 5228 |
| 197 | 20240104 | 152900 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20240104 | 152800 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20240104 | 152700 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20240104 | 152600 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20240104 | 152500 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20240104 | 152400 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20240104 | 152300 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20240104 | 152200 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20240104 | 152100 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20240104 | 152000 | 4198900950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20240104 | 151900 | 4198900950 | 25300 | 25300 | 25300 | 25250 | 420 |
| 208 | 20240104 | 151800 | 4188276200 | 25250 | 25300 | 25300 | 25250 | 453 |
| 209 | 20240104 | 151700 | 4176834800 | 25250 | 25300 | 25300 | 25250 | 87 |
| 210 | 20240104 | 151600 | 4174637450 | 25250 | 25250 | 25300 | 25250 | 174 |
| 211 | 20240104 | 151500 | 4170243600 | 25250 | 25250 | 25300 | 25250 | 163 |
| 212 | 20240104 | 151400 | 4166126700 | 25300 | 25250 | 25300 | 25250 | 327 |
| 213 | 20240104 | 151300 | 4157864800 | 25250 | 25300 | 25300 | 25250 | 235 |
| 214 | 20240104 | 151200 | 4151929950 | 25250 | 25250 | 25300 | 25250 | 188 |
| 215 | 20240104 | 151100 | 4147182850 | 25300 | 25200 | 25300 | 25200 | 940 |
| 216 | 20240104 | 151000 | 4123447750 | 25250 | 25200 | 25250 | 25200 | 264 |
| 217 | 20240104 | 150900 | 4116792600 | 25200 | 25200 | 25250 | 25200 | 137 |
| 218 | 20240104 | 150800 | 4113340100 | 25250 | 25250 | 25250 | 25200 | 130 |
| 219 | 20240104 | 150700 | 4110063850 | 25200 | 25200 | 25200 | 25200 | 415 |
| 220 | 20240104 | 150600 | 4099605850 | 25200 | 25200 | 25250 | 25200 | 1316 |
| 221 | 20240104 | 150500 | 4066442600 | 25200 | 25200 | 25250 | 25200 | 317 |
| 222 | 20240104 | 150400 | 4058451050 | 25200 | 25250 | 25250 | 25200 | 1225 |
| 223 | 20240104 | 150300 | 4027531050 | 25200 | 25200 | 25250 | 25200 | 779 |
| 224 | 20240104 | 150200 | 4007900200 | 25250 | 25250 | 25250 | 25200 | 416 |
| 225 | 20240104 | 150100 | 3997408900 | 25250 | 25200 | 25250 | 25200 | 66 |
| 226 | 20240104 | 150000 | 3995745650 | 25200 | 25200 | 25250 | 25200 | 202 |
| 227 | 20240104 | 145900 | 3990654900 | 25200 | 25200 | 25250 | 25200 | 405 |
| 228 | 20240104 | 145800 | 3980448650 | 25200 | 25200 | 25250 | 25200 | 333 |
| 229 | 20240104 | 145700 | 3972052300 | 25200 | 25200 | 25200 | 25150 | 272 |
| 230 | 20240104 | 145600 | 3965200600 | 25200 | 25200 | 25200 | 25150 | 1139 |
| 231 | 20240104 | 145500 | 3936500600 | 25150 | 25150 | 25200 | 25150 | 244 |
| 232 | 20240104 | 145400 | 3930363650 | 25150 | 25150 | 25200 | 25150 | 1301 |
| 233 | 20240104 | 145300 | 3897633700 | 25150 | 25200 | 25250 | 25150 | 463 |
| 234 | 20240104 | 145200 | 3885970050 | 25200 | 25200 | 25250 | 25200 | 332 |
| 235 | 20240104 | 145100 | 3877603550 | 25200 | 25200 | 25250 | 25150 | 415 |
| 236 | 20240104 | 145000 | 3867147800 | 25150 | 25200 | 25200 | 25150 | 864 |
| 237 | 20240104 | 144900 | 3845381800 | 25200 | 25200 | 25250 | 25200 | 286 |
| 238 | 20240104 | 144800 | 3838174450 | 25150 | 25200 | 25200 | 25150 | 470 |
| 239 | 20240104 | 144700 | 3826337600 | 25200 | 25200 | 25250 | 25150 | 321 |
| 240 | 20240104 | 144600 | 3818255700 | 25200 | 25200 | 25250 | 25150 | 373 |
| 241 | 20240104 | 144500 | 3808860550 | 25150 | 25200 | 25200 | 25150 | 480 |
| 242 | 20240104 | 144400 | 3796783050 | 25150 | 25200 | 25200 | 25150 | 304 |
| 243 | 20240104 | 144300 | 3789124900 | 25150 | 25200 | 25200 | 25150 | 2487 |
| 244 | 20240104 | 144200 | 3726455500 | 25200 | 25200 | 25200 | 25200 | 390 |
| 245 | 20240104 | 144100 | 3716627500 | 25200 | 25200 | 25250 | 25200 | 642 |
| 246 | 20240104 | 144000 | 3700445200 | 25150 | 25150 | 25200 | 25150 | 309 |
| 247 | 20240104 | 143900 | 3692673800 | 25150 | 25200 | 25250 | 25150 | 248 |
| 248 | 20240104 | 143800 | 3686423650 | 25200 | 25200 | 25200 | 25150 | 420 |
| 249 | 20240104 | 143700 | 3675842250 | 25200 | 25200 | 25200 | 25200 | 406 |
| 250 | 20240104 | 143600 | 3665611050 | 25200 | 25200 | 25200 | 25150 | 312 |
| 251 | 20240104 | 143500 | 3657751250 | 25200 | 25200 | 25200 | 25200 | 343 |
| 252 | 20240104 | 143400 | 3649107650 | 25150 | 25200 | 25200 | 25150 | 361 |
| 253 | 20240104 | 143300 | 3640016800 | 25200 | 25200 | 25200 | 25150 | 306 |
| 254 | 20240104 | 143200 | 3632310950 | 25200 | 25200 | 25200 | 25150 | 846 |
| 255 | 20240104 | 143100 | 3611005300 | 25200 | 25150 | 25200 | 25150 | 386 |
| 256 | 20240104 | 143000 | 3601297050 | 25200 | 25200 | 25200 | 25150 | 340 |
| 257 | 20240104 | 142900 | 3592739000 | 25200 | 25200 | 25200 | 25150 | 1460 |
| 258 | 20240104 | 142800 | 3555953600 | 25150 | 25200 | 25200 | 25150 | 389 |
| 259 | 20240104 | 142700 | 3546168500 | 25150 | 25150 | 25200 | 25150 | 993 |
| 260 | 20240104 | 142600 | 3521193900 | 25150 | 25150 | 25200 | 25150 | 408 |
| 261 | 20240104 | 142500 | 3510929900 | 25150 | 25150 | 25150 | 25150 | 290 |
| 262 | 20240104 | 142400 | 3503636400 | 25150 | 25150 | 25150 | 25150 | 297 |
| 263 | 20240104 | 142300 | 3496166850 | 25150 | 25150 | 25200 | 25150 | 306 |
| 264 | 20240104 | 142200 | 3488470450 | 25150 | 25200 | 25200 | 25150 | 484 |
| 265 | 20240104 | 142100 | 3476285450 | 25200 | 25200 | 25200 | 25150 | 319 |
| 266 | 20240104 | 142000 | 3468260200 | 25200 | 25200 | 25200 | 25150 | 237 |
| 267 | 20240104 | 141900 | 3462299550 | 25150 | 25150 | 25200 | 25150 | 489 |
| 268 | 20240104 | 141800 | 3449994100 | 25200 | 25200 | 25250 | 25150 | 2266 |
| 269 | 20240104 | 141700 | 3392945250 | 25200 | 25200 | 25250 | 25200 | 602 |
| 270 | 20240104 | 141600 | 3377764800 | 25200 | 25200 | 25200 | 25150 | 336 |
| 271 | 20240104 | 141500 | 3369308250 | 25200 | 25200 | 25200 | 25200 | 416 |
| 272 | 20240104 | 141400 | 3358825050 | 25250 | 25200 | 25250 | 25150 | 273 |
| 273 | 20240104 | 141300 | 3351948000 | 25200 | 25200 | 25250 | 25200 | 446 |
| 274 | 20240104 | 141200 | 3340708750 | 25200 | 25200 | 25250 | 25150 | 1872 |
| 275 | 20240104 | 141100 | 3293498500 | 25200 | 25200 | 25250 | 25200 | 3674 |
| 276 | 20240104 | 141000 | 3200913050 | 25200 | 25250 | 25250 | 25200 | 396 |
| 277 | 20240104 | 140900 | 3190929600 | 25250 | 25200 | 25250 | 25200 | 366 |
| 278 | 20240104 | 140800 | 3181701500 | 25200 | 25200 | 25250 | 25200 | 2118 |
| 279 | 20240104 | 140700 | 3128320800 | 25250 | 25200 | 25250 | 25200 | 234 |
| 280 | 20240104 | 140600 | 3122421500 | 25250 | 25250 | 25250 | 25200 | 337 |
| 281 | 20240104 | 140500 | 3113917100 | 25250 | 25250 | 25300 | 25250 | 624 |
| 282 | 20240104 | 140400 | 3098160100 | 25250 | 25250 | 25300 | 25250 | 1779 |
| 283 | 20240104 | 140300 | 3053238950 | 25250 | 25250 | 25300 | 25250 | 337 |
| 284 | 20240104 | 140200 | 3044729100 | 25250 | 25250 | 25300 | 25250 | 742 |
| 285 | 20240104 | 140100 | 3025992550 | 25250 | 25250 | 25300 | 25250 | 235 |
| 286 | 20240104 | 140000 | 3020058500 | 25250 | 25250 | 25300 | 25250 | 489 |
| 287 | 20240104 | 135900 | 3007711200 | 25250 | 25250 | 25300 | 25250 | 301 |
| 288 | 20240104 | 135800 | 3000110750 | 25250 | 25300 | 25300 | 25250 | 253 |
| 289 | 20240104 | 135700 | 2993722200 | 25300 | 25300 | 25300 | 25250 | 537 |
| 290 | 20240104 | 135600 | 2980160900 | 25250 | 25250 | 25300 | 25250 | 1660 |
| 291 | 20240104 | 135500 | 2938225600 | 25250 | 25250 | 25300 | 25250 | 1519 |
| 292 | 20240104 | 135400 | 2899810800 | 25250 | 25300 | 25300 | 25250 | 426 |
| 293 | 20240104 | 135300 | 2889047400 | 25250 | 25250 | 25300 | 25250 | 464 |
| 294 | 20240104 | 135200 | 2877331350 | 25250 | 25300 | 25300 | 25250 | 398 |
| 295 | 20240104 | 135100 | 2867268600 | 25300 | 25300 | 25350 | 25300 | 376 |
| 296 | 20240104 | 135000 | 2857754500 | 25300 | 25300 | 25300 | 25250 | 852 |
| 297 | 20240104 | 134900 | 2836215150 | 25300 | 25300 | 25350 | 25300 | 344 |
| 298 | 20240104 | 134800 | 2827511900 | 25300 | 25300 | 25300 | 25300 | 202 |
| 299 | 20240104 | 134700 | 2822401300 | 25300 | 25300 | 25350 | 25300 | 434 |
| 300 | 20240104 | 134600 | 2811415300 | 25300 | 25300 | 25350 | 25300 | 181 |
| 301 | 20240104 | 134500 | 2806835400 | 25350 | 25300 | 25350 | 25300 | 204 |
| 302 | 20240104 | 134400 | 2801673300 | 25300 | 25300 | 25350 | 25300 | 472 |
| 303 | 20240104 | 134300 | 2789728650 | 25350 | 25350 | 25350 | 25300 | 107 |
| 304 | 20240104 | 134200 | 2787021000 | 25300 | 25350 | 25350 | 25300 | 278 |
| 305 | 20240104 | 134100 | 2779981800 | 25350 | 25300 | 25350 | 25300 | 1619 |
| 306 | 20240104 | 134000 | 2739001900 | 25300 | 25300 | 25350 | 25300 | 201 |
| 307 | 20240104 | 133900 | 2733916500 | 25350 | 25350 | 25400 | 25250 | 264 |
| 308 | 20240104 | 133800 | 2727240250 | 25250 | 25300 | 25300 | 25250 | 5003 |
| 309 | 20240104 | 133700 | 2600729000 | 25300 | 25300 | 25350 | 25300 | 183 |
| 310 | 20240104 | 133600 | 2596095350 | 25350 | 25350 | 25400 | 25300 | 2499 |
| 311 | 20240104 | 133500 | 2532804550 | 25400 | 25350 | 25400 | 25350 | 226 |
| 312 | 20240104 | 133400 | 2527069450 | 25350 | 25350 | 25350 | 25350 | 125 |
| 313 | 20240104 | 133300 | 2523900700 | 25350 | 25350 | 25400 | 25350 | 159 |
| 314 | 20240104 | 133200 | 2519865050 | 25350 | 25350 | 25400 | 25300 | 277 |
| 315 | 20240104 | 133100 | 2512843050 | 25350 | 25350 | 25400 | 25350 | 140 |
| 316 | 20240104 | 133000 | 2509293900 | 25400 | 25350 | 25400 | 25350 | 239 |
| 317 | 20240104 | 132900 | 2503233200 | 25350 | 25350 | 25350 | 25350 | 173 |
| 318 | 20240104 | 132800 | 2498847650 | 25300 | 25300 | 25350 | 25300 | 113 |
| 319 | 20240104 | 132700 | 2495988700 | 25300 | 25350 | 25350 | 25300 | 114 |
| 320 | 20240104 | 132600 | 2493102600 | 25350 | 25300 | 25350 | 25300 | 448 |
| 321 | 20240104 | 132500 | 2481766150 | 25300 | 25350 | 25350 | 25300 | 203 |
| 322 | 20240104 | 132400 | 2476629750 | 25350 | 25300 | 25350 | 25300 | 181 |
| 323 | 20240104 | 132300 | 2472045150 | 25300 | 25350 | 25350 | 25300 | 168 |
| 324 | 20240104 | 132200 | 2467790550 | 25350 | 25350 | 25350 | 25350 | 129 |
| 325 | 20240104 | 132100 | 2464520400 | 25350 | 25350 | 25350 | 25350 | 281 |
| 326 | 20240104 | 132000 | 2457397050 | 25350 | 25300 | 25350 | 25300 | 110 |
| 327 | 20240104 | 131900 | 2454614000 | 25300 | 25300 | 25300 | 25300 | 180 |
| 328 | 20240104 | 131800 | 2450060000 | 25350 | 25350 | 25350 | 25300 | 250 |
| 329 | 20240104 | 131700 | 2443730200 | 25350 | 25350 | 25350 | 25300 | 221 |
| 330 | 20240104 | 131600 | 2438135250 | 25350 | 25350 | 25400 | 25350 | 141 |
| 331 | 20240104 | 131500 | 2434560700 | 25350 | 25400 | 25400 | 25350 | 422 |
| 332 | 20240104 | 131400 | 2423858000 | 25350 | 25350 | 25350 | 25350 | 171 |
| 333 | 20240104 | 131300 | 2419523150 | 25400 | 25350 | 25400 | 25300 | 216 |
| 334 | 20240104 | 131200 | 2414048750 | 25300 | 25350 | 25350 | 25300 | 212 |
| 335 | 20240104 | 131100 | 2408679200 | 25350 | 25400 | 25400 | 25300 | 206 |
| 336 | 20240104 | 131000 | 2403458500 | 25400 | 25350 | 25400 | 25250 | 3553 |
| 337 | 20240104 | 130900 | 2313559850 | 25300 | 25400 | 25400 | 25300 | 1120 |
| 338 | 20240104 | 130800 | 2285219250 | 25300 | 25400 | 25400 | 25300 | 277 |
| 339 | 20240104 | 130700 | 2278208200 | 25400 | 25400 | 25400 | 25350 | 452 |
| 340 | 20240104 | 130600 | 2266749050 | 25350 | 25350 | 25350 | 25350 | 189 |
| 341 | 20240104 | 130500 | 2261957900 | 25400 | 25400 | 25400 | 25350 | 2158 |
| 342 | 20240104 | 130400 | 2207244100 | 25400 | 25350 | 25400 | 25350 | 152 |
| 343 | 20240104 | 130300 | 2203390600 | 25350 | 25400 | 25400 | 25350 | 190 |
| 344 | 20240104 | 130200 | 2198573500 | 25400 | 25350 | 25400 | 25350 | 46 |
| 345 | 20240104 | 130100 | 2197407350 | 25350 | 25350 | 25350 | 25350 | 570 |
| 346 | 20240104 | 130000 | 2182957850 | 25350 | 25400 | 25450 | 25350 | 2057 |
| 347 | 20240104 | 125900 | 2130713150 | 25450 | 25400 | 25450 | 25400 | 82 |
| 348 | 20240104 | 125800 | 2128629950 | 25450 | 25400 | 25450 | 25400 | 97 |
| 349 | 20240104 | 125700 | 2126166050 | 25400 | 25400 | 25450 | 25400 | 204 |
| 350 | 20240104 | 125600 | 2120979400 | 25400 | 25450 | 25450 | 25400 | 28 |
| 351 | 20240104 | 125500 | 2120266950 | 25450 | 25400 | 25450 | 25400 | 90 |
| 352 | 20240104 | 125400 | 2117980400 | 25400 | 25400 | 25400 | 25400 | 96 |
| 353 | 20240104 | 125300 | 2115542000 | 25400 | 25400 | 25400 | 25400 | 152 |
| 354 | 20240104 | 125200 | 2111681200 | 25400 | 25400 | 25450 | 25350 | 119 |
| 355 | 20240104 | 125100 | 2108658550 | 25400 | 25400 | 25400 | 25400 | 314 |
| 356 | 20240104 | 125000 | 2100682950 | 25350 | 25350 | 25400 | 25350 | 1438 |
| 357 | 20240104 | 124900 | 2064222350 | 25400 | 25400 | 25400 | 25350 | 929 |
| 358 | 20240104 | 124800 | 2040631350 | 25400 | 25400 | 25400 | 25350 | 1153 |
| 359 | 20240104 | 124700 | 2011400450 | 25400 | 25450 | 25450 | 25350 | 5721 |
| 360 | 20240104 | 124600 | 1866087200 | 25400 | 25450 | 25450 | 25400 | 1866 |
| 361 | 20240104 | 124500 | 1818688400 | 25450 | 25450 | 25450 | 25400 | 689 |
| 362 | 20240104 | 124400 | 1801157100 | 25400 | 25450 | 25450 | 25400 | 171 |
| 363 | 20240104 | 124300 | 1796809950 | 25450 | 25400 | 25450 | 25400 | 599 |
| 364 | 20240104 | 124200 | 1781571800 | 25450 | 25450 | 25450 | 25400 | 224 |
| 365 | 20240104 | 124100 | 1775875250 | 25400 | 25400 | 25450 | 25400 | 928 |
| 366 | 20240104 | 124000 | 1752258950 | 25400 | 25450 | 25450 | 25400 | 226 |
| 367 | 20240104 | 123900 | 1746512700 | 25400 | 25400 | 25450 | 25400 | 587 |
| 368 | 20240104 | 123800 | 1731593850 | 25450 | 25450 | 25450 | 25400 | 358 |
| 369 | 20240104 | 123700 | 1722486400 | 25400 | 25450 | 25450 | 25400 | 322 |
| 370 | 20240104 | 123600 | 1714306050 | 25450 | 25450 | 25450 | 25400 | 139 |
| 371 | 20240104 | 123500 | 1710769500 | 25450 | 25400 | 25450 | 25400 | 88 |
| 372 | 20240104 | 123400 | 1708534100 | 25450 | 25400 | 25450 | 25400 | 82 |
| 373 | 20240104 | 123300 | 1706450900 | 25450 | 25450 | 25450 | 25400 | 700 |
| 374 | 20240104 | 123200 | 1688642450 | 25450 | 25400 | 25450 | 25400 | 90 |
| 375 | 20240104 | 123100 | 1686356400 | 25450 | 25450 | 25450 | 25400 | 2555 |
| 376 | 20240104 | 123000 | 1621331700 | 25450 | 25500 | 25500 | 25450 | 89 |
| 377 | 20240104 | 122900 | 1619066600 | 25450 | 25500 | 25500 | 25450 | 108 |
| 378 | 20240104 | 122800 | 1616317800 | 25500 | 25450 | 25500 | 25450 | 82 |
| 379 | 20240104 | 122700 | 1614230750 | 25500 | 25450 | 25500 | 25450 | 169 |
| 380 | 20240104 | 122600 | 1609924950 | 25450 | 25450 | 25500 | 25450 | 80 |
| 381 | 20240104 | 122500 | 1607888900 | 25450 | 25450 | 25500 | 25450 | 46 |
| 382 | 20240104 | 122400 | 1606717850 | 25450 | 25450 | 25500 | 25450 | 86 |
| 383 | 20240104 | 122300 | 1604528650 | 25450 | 25450 | 25500 | 25450 | 181 |
| 384 | 20240104 | 122200 | 1599922000 | 25450 | 25450 | 25450 | 25450 | 100 |
| 385 | 20240104 | 122100 | 1597377000 | 25450 | 25450 | 25450 | 25450 | 100 |
| 386 | 20240104 | 122000 | 1594832000 | 25450 | 25450 | 25500 | 25450 | 35 |
| 387 | 20240104 | 121900 | 1593941050 | 25450 | 25500 | 25500 | 25450 | 242 |
| 388 | 20240104 | 121800 | 1587781900 | 25500 | 25450 | 25500 | 25450 | 167 |
| 389 | 20240104 | 121700 | 1583527650 | 25500 | 25450 | 25500 | 25450 | 77 |
| 390 | 20240104 | 121600 | 1581567850 | 25450 | 25450 | 25500 | 25450 | 96 |
| 391 | 20240104 | 121500 | 1579124300 | 25450 | 25450 | 25450 | 25450 | 20 |
| 392 | 20240104 | 121400 | 1578615300 | 25450 | 25500 | 25500 | 25450 | 600 |
| 393 | 20240104 | 121300 | 1563344950 | 25500 | 25500 | 25500 | 25450 | 87 |
| 394 | 20240104 | 121200 | 1561130100 | 25500 | 25500 | 25500 | 25450 | 105 |
| 395 | 20240104 | 121100 | 1558457000 | 25500 | 25500 | 25500 | 25450 | 126 |
| 396 | 20240104 | 121000 | 1555249050 | 25500 | 25500 | 25500 | 25500 | 1 |
| 397 | 20240104 | 120900 | 1555223550 | 25450 | 25500 | 25500 | 25450 | 106 |
| 398 | 20240104 | 120800 | 1552525250 | 25500 | 25450 | 25500 | 25450 | 1131 |
| 399 | 20240104 | 120700 | 1523689650 | 25450 | 25450 | 25450 | 25450 | 104 |
| 400 | 20240104 | 120600 | 1521042850 | 25450 | 25450 | 25450 | 25450 | 74 |
| 401 | 20240104 | 120500 | 1519159550 | 25450 | 25500 | 25500 | 25450 | 98 |
| 402 | 20240104 | 120400 | 1516665350 | 25450 | 25450 | 25450 | 25450 | 148 |
| 403 | 20240104 | 120300 | 1512898750 | 25450 | 25450 | 25500 | 25450 | 110 |
| 404 | 20240104 | 120200 | 1510099150 | 25450 | 25500 | 25500 | 25450 | 80 |
| 405 | 20240104 | 120100 | 1508062750 | 25450 | 25500 | 25500 | 25450 | 199 |
| 406 | 20240104 | 120000 | 1502998000 | 25500 | 25450 | 25500 | 25450 | 103 |
| 407 | 20240104 | 115900 | 1500376250 | 25450 | 25450 | 25500 | 25450 | 321 |
| 408 | 20240104 | 115800 | 1492206500 | 25450 | 25450 | 25450 | 25450 | 259 |
| 409 | 20240104 | 115700 | 1485614950 | 25500 | 25500 | 25500 | 25450 | 133 |
| 410 | 20240104 | 115600 | 1482227500 | 25450 | 25450 | 25450 | 25450 | 404 |
| 411 | 20240104 | 115500 | 1471945700 | 25500 | 25450 | 25500 | 25450 | 106 |
| 412 | 20240104 | 115400 | 1469246450 | 25450 | 25500 | 25500 | 25450 | 18 |
| 413 | 20240104 | 115300 | 1468787850 | 25500 | 25500 | 25500 | 25450 | 112 |
| 414 | 20240104 | 115200 | 1465936900 | 25500 | 25500 | 25500 | 25450 | 113 |
| 415 | 20240104 | 115100 | 1463059050 | 25450 | 25500 | 25500 | 25450 | 402 |
| 416 | 20240104 | 115000 | 1452812800 | 25500 | 25450 | 25500 | 25450 | 107 |
| 417 | 20240104 | 114900 | 1450088500 | 25450 | 25450 | 25500 | 25450 | 29 |
| 418 | 20240104 | 114800 | 1449350300 | 25450 | 25450 | 25500 | 25450 | 76 |
| 419 | 20240104 | 114700 | 1447416000 | 25450 | 25450 | 25450 | 25450 | 102 |
| 420 | 20240104 | 114600 | 1444820100 | 25450 | 25500 | 25500 | 25450 | 154 |
| 421 | 20240104 | 114500 | 1440898250 | 25500 | 25450 | 25500 | 25450 | 382 |
| 422 | 20240104 | 114400 | 1431176100 | 25450 | 25450 | 25500 | 25450 | 48 |
| 423 | 20240104 | 114300 | 1429954450 | 25450 | 25500 | 25500 | 25450 | 237 |
| 424 | 20240104 | 114200 | 1423920800 | 25500 | 25400 | 25500 | 25400 | 729 |
| 425 | 20240104 | 114100 | 1405368250 | 25450 | 25400 | 25450 | 25400 | 133 |
| 426 | 20240104 | 114000 | 1401990000 | 25450 | 25450 | 25500 | 25400 | 2222 |
| 427 | 20240104 | 113900 | 1345445750 | 25500 | 25500 | 25500 | 25450 | 38 |
| 428 | 20240104 | 113800 | 1344477150 | 25450 | 25450 | 25500 | 25450 | 296 |
| 429 | 20240104 | 113700 | 1336933600 | 25450 | 25500 | 25500 | 25450 | 439 |
| 430 | 20240104 | 113600 | 1325742750 | 25500 | 25500 | 25500 | 25450 | 234 |
| 431 | 20240104 | 113500 | 1319779700 | 25450 | 25550 | 25550 | 25450 | 263 |
| 432 | 20240104 | 113400 | 1313070400 | 25550 | 25450 | 25550 | 25450 | 366 |
| 433 | 20240104 | 113300 | 1303740850 | 25450 | 25500 | 25500 | 25450 | 63 |
| 434 | 20240104 | 113200 | 1302135600 | 25500 | 25500 | 25500 | 25450 | 241 |
| 435 | 20240104 | 113100 | 1296001700 | 25500 | 25500 | 25500 | 25450 | 624 |
| 436 | 20240104 | 113000 | 1280110850 | 25500 | 25500 | 25550 | 25500 | 366 |
| 437 | 20240104 | 112900 | 1270777650 | 25550 | 25500 | 25550 | 25500 | 3522 |
| 438 | 20240104 | 112800 | 1180952400 | 25500 | 25550 | 25550 | 25500 | 46 |
| 439 | 20240104 | 112700 | 1179778400 | 25500 | 25550 | 25550 | 25500 | 161 |
| 440 | 20240104 | 112600 | 1175671600 | 25500 | 25550 | 25550 | 25500 | 640 |
| 441 | 20240104 | 112500 | 1159324050 | 25500 | 25550 | 25550 | 25500 | 170 |
| 442 | 20240104 | 112400 | 1154986400 | 25550 | 25550 | 25550 | 25500 | 177 |
| 443 | 20240104 | 112300 | 1150470050 | 25550 | 25550 | 25550 | 25500 | 77 |
| 444 | 20240104 | 112200 | 1148502950 | 25550 | 25550 | 25600 | 25500 | 276 |
| 445 | 20240104 | 112100 | 1141456250 | 25550 | 25600 | 25600 | 25500 | 2645 |
| 446 | 20240104 | 112000 | 1073877050 | 25550 | 25600 | 25650 | 25550 | 377 |
| 447 | 20240104 | 111900 | 1064225250 | 25550 | 25550 | 25600 | 25550 | 173 |
| 448 | 20240104 | 111800 | 1059800600 | 25550 | 25600 | 25600 | 25550 | 40 |
| 449 | 20240104 | 111700 | 1058777850 | 25550 | 25550 | 25600 | 25550 | 416 |
| 450 | 20240104 | 111600 | 1048143800 | 25600 | 25600 | 25650 | 25550 | 236 |
| 451 | 20240104 | 111500 | 1042109300 | 25550 | 25600 | 25650 | 25550 | 353 |
| 452 | 20240104 | 111400 | 1033076000 | 25600 | 25600 | 25650 | 25600 | 456 |
| 453 | 20240104 | 111300 | 1021402350 | 25600 | 25550 | 25600 | 25550 | 159 |
| 454 | 20240104 | 111200 | 1017333050 | 25600 | 25600 | 25650 | 25600 | 138 |
| 455 | 20240104 | 111100 | 1013798850 | 25600 | 25600 | 25600 | 25550 | 338 |
| 456 | 20240104 | 111000 | 1005150400 | 25600 | 25600 | 25650 | 25550 | 516 |
| 457 | 20240104 | 110900 | 991939800 | 25600 | 25600 | 25650 | 25600 | 1955 |
| 458 | 20240104 | 110800 | 941891350 | 25600 | 25650 | 25650 | 25600 | 326 |
| 459 | 20240104 | 110700 | 933537250 | 25650 | 25650 | 25650 | 25600 | 261 |
| 460 | 20240104 | 110600 | 926848600 | 25700 | 25600 | 25700 | 25600 | 245 |
| 461 | 20240104 | 110500 | 920563700 | 25650 | 25650 | 25650 | 25650 | 307 |
| 462 | 20240104 | 110400 | 912689150 | 25650 | 25650 | 25650 | 25600 | 290 |
| 463 | 20240104 | 110300 | 905253350 | 25650 | 25700 | 25700 | 25600 | 1783 |
| 464 | 20240104 | 110200 | 859524950 | 25700 | 25700 | 25700 | 25650 | 57 |
| 465 | 20240104 | 110100 | 858062150 | 25650 | 25700 | 25700 | 25650 | 24 |
| 466 | 20240104 | 110000 | 857446300 | 25700 | 25650 | 25700 | 25650 | 191 |
| 467 | 20240104 | 105900 | 852546000 | 25650 | 25650 | 25700 | 25650 | 105 |
| 468 | 20240104 | 105800 | 849851550 | 25700 | 25700 | 25700 | 25700 | 20 |
| 469 | 20240104 | 105700 | 849337550 | 25650 | 25700 | 25700 | 25650 | 130 |
| 470 | 20240104 | 105600 | 846003000 | 25700 | 25650 | 25700 | 25650 | 24 |
| 471 | 20240104 | 105500 | 845387350 | 25700 | 25650 | 25700 | 25650 | 141 |
| 472 | 20240104 | 105400 | 841764900 | 25650 | 25700 | 25700 | 25650 | 18 |
| 473 | 20240104 | 105300 | 841303150 | 25700 | 25700 | 25700 | 25650 | 28 |
| 474 | 20240104 | 105200 | 840584600 | 25650 | 25700 | 25700 | 25650 | 247 |
| 475 | 20240104 | 105100 | 834248350 | 25700 | 25700 | 25700 | 25650 | 163 |
| 476 | 20240104 | 105000 | 830065650 | 25650 | 25700 | 25700 | 25650 | 1356 |
| 477 | 20240104 | 104900 | 795222950 | 25700 | 25700 | 25750 | 25700 | 103 |
| 478 | 20240104 | 104800 | 792575600 | 25750 | 25700 | 25750 | 25700 | 172 |
| 479 | 20240104 | 104700 | 788147200 | 25750 | 25750 | 25750 | 25750 | 2 |
| 480 | 20240104 | 104600 | 788095700 | 25750 | 25800 | 25800 | 25700 | 2554 |
| 481 | 20240104 | 104500 | 722393200 | 25800 | 25750 | 25800 | 25750 | 314 |
| 482 | 20240104 | 104400 | 714307450 | 25800 | 25800 | 25800 | 25800 | 58 |
| 483 | 20240104 | 104300 | 712811050 | 25800 | 25750 | 25800 | 25750 | 897 |
| 484 | 20240104 | 104200 | 689710350 | 25800 | 25800 | 25800 | 25750 | 14 |
| 485 | 20240104 | 104100 | 689349550 | 25800 | 25750 | 25800 | 25750 | 203 |
| 486 | 20240104 | 104000 | 684115850 | 25800 | 25800 | 25800 | 25750 | 63 |
| 487 | 20240104 | 103900 | 682492950 | 25800 | 25800 | 25800 | 25750 | 21 |
| 488 | 20240104 | 103800 | 681952100 | 25800 | 25750 | 25800 | 25750 | 94 |
| 489 | 20240104 | 103700 | 679530550 | 25800 | 25800 | 25800 | 25800 | 1 |
| 490 | 20240104 | 103600 | 679504750 | 25750 | 25800 | 25800 | 25750 | 17 |
| 491 | 20240104 | 103500 | 679066400 | 25750 | 25800 | 25800 | 25750 | 139 |
| 492 | 20240104 | 103400 | 675486500 | 25800 | 25800 | 25800 | 25750 | 69 |
| 493 | 20240104 | 103300 | 673707600 | 25750 | 25800 | 25800 | 25750 | 377 |
| 494 | 20240104 | 103200 | 663991000 | 25750 | 25800 | 25800 | 25750 | 98 |
| 495 | 20240104 | 103100 | 661467200 | 25800 | 25800 | 25800 | 25750 | 144 |
| 496 | 20240104 | 103000 | 657752600 | 25800 | 25800 | 25800 | 25800 | 23 |
| 497 | 20240104 | 102900 | 657159200 | 25750 | 25800 | 25800 | 25750 | 32 |
| 498 | 20240104 | 102800 | 656335100 | 25800 | 25800 | 25800 | 25750 | 232 |
| 499 | 20240104 | 102700 | 650350150 | 25800 | 25800 | 25800 | 25750 | 49 |
| 500 | 20240104 | 102600 | 649086900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 501 | 20240104 | 102500 | 649086900 | 25800 | 25750 | 25800 | 25750 | 115 |
| 502 | 20240104 | 102400 | 646125200 | 25750 | 25800 | 25800 | 25750 | 9 |
| 503 | 20240104 | 102300 | 645893350 | 25800 | 25750 | 25800 | 25750 | 15 |
| 504 | 20240104 | 102200 | 645506650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 505 | 20240104 | 102100 | 645506650 | 25800 | 25800 | 25800 | 25750 | 120 |
| 506 | 20240104 | 102000 | 642412200 | 25800 | 25800 | 25800 | 25750 | 48 |
| 507 | 20240104 | 101900 | 641175100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 508 | 20240104 | 101800 | 641175100 | 25750 | 25800 | 25800 | 25750 | 51 |
| 509 | 20240104 | 101700 | 639860000 | 25750 | 25800 | 25800 | 25750 | 16 |
| 510 | 20240104 | 101600 | 639447900 | 25800 | 25850 | 25850 | 25750 | 97 |
| 511 | 20240104 | 101500 | 636946150 | 25850 | 25800 | 25850 | 25800 | 391 |
| 512 | 20240104 | 101400 | 626857350 | 25750 | 25800 | 25800 | 25750 | 43 |
| 513 | 20240104 | 101300 | 625749100 | 25800 | 25750 | 25800 | 25750 | 45 |
| 514 | 20240104 | 101200 | 624589550 | 25800 | 25800 | 25800 | 25800 | 8 |
| 515 | 20240104 | 101100 | 624383150 | 25750 | 25800 | 25800 | 25750 | 87 |
| 516 | 20240104 | 101000 | 622139450 | 25800 | 25800 | 25800 | 25750 | 66 |
| 517 | 20240104 | 100900 | 620437200 | 25800 | 25800 | 25800 | 25750 | 46 |
| 518 | 20240104 | 100800 | 619251400 | 25800 | 25800 | 25800 | 25800 | 20 |
| 519 | 20240104 | 100700 | 618735400 | 25750 | 25800 | 25800 | 25750 | 71 |
| 520 | 20240104 | 100600 | 616904850 | 25800 | 25850 | 25850 | 25750 | 157 |
| 521 | 20240104 | 100500 | 612850400 | 25850 | 25850 | 25850 | 25850 | 9 |
| 522 | 20240104 | 100400 | 612617750 | 25750 | 25850 | 25850 | 25750 | 111 |
| 523 | 20240104 | 100300 | 609754000 | 25850 | 25850 | 25850 | 25800 | 349 |
| 524 | 20240104 | 100200 | 600747950 | 25750 | 25850 | 25850 | 25750 | 35 |
| 525 | 20240104 | 100100 | 599843600 | 25800 | 25800 | 25800 | 25800 | 846 |
| 526 | 20240104 | 100000 | 578016800 | 25800 | 25800 | 25850 | 25800 | 255 |
| 527 | 20240104 | 095900 | 571435650 | 25750 | 25800 | 25800 | 25750 | 89 |
| 528 | 20240104 | 095800 | 569143250 | 25800 | 25800 | 25800 | 25800 | 497 |
| 529 | 20240104 | 095700 | 556320650 | 25800 | 25800 | 25850 | 25800 | 106 |
| 530 | 20240104 | 095600 | 553580650 | 25800 | 25800 | 25850 | 25800 | 70 |
| 531 | 20240104 | 095500 | 551773700 | 25800 | 25850 | 25850 | 25800 | 168 |
| 532 | 20240104 | 095400 | 547438800 | 25800 | 25800 | 25850 | 25800 | 99 |
| 533 | 20240104 | 095300 | 544879800 | 25800 | 25800 | 25800 | 25800 | 236 |
| 534 | 20240104 | 095200 | 538791000 | 25800 | 25800 | 25800 | 25750 | 52 |
| 535 | 20240104 | 095100 | 537449450 | 25750 | 25800 | 25800 | 25750 | 68 |
| 536 | 20240104 | 095000 | 535695100 | 25750 | 25800 | 25800 | 25750 | 202 |
| 537 | 20240104 | 094900 | 530483650 | 25750 | 25800 | 25800 | 25750 | 48 |
| 538 | 20240104 | 094800 | 529246650 | 25800 | 25800 | 25800 | 25800 | 38 |
| 539 | 20240104 | 094700 | 528266250 | 25750 | 25800 | 25800 | 25750 | 39 |
| 540 | 20240104 | 094600 | 527260100 | 25750 | 25800 | 25800 | 25750 | 60 |
| 541 | 20240104 | 094500 | 525712150 | 25800 | 25850 | 25850 | 25800 | 92 |
| 542 | 20240104 | 094400 | 523338450 | 25800 | 25800 | 25850 | 25800 | 86 |
| 543 | 20240104 | 094300 | 521119100 | 25800 | 25850 | 25850 | 25800 | 3 |
| 544 | 20240104 | 094200 | 521041600 | 25800 | 25800 | 25800 | 25750 | 357 |
| 545 | 20240104 | 094100 | 511836050 | 25800 | 25800 | 25800 | 25750 | 29 |
| 546 | 20240104 | 094000 | 511087900 | 25800 | 25800 | 25800 | 25750 | 25 |
| 547 | 20240104 | 093900 | 510442950 | 25750 | 25750 | 25750 | 25700 | 1434 |
| 548 | 20240104 | 093800 | 473517500 | 25750 | 25750 | 25750 | 25700 | 438 |
| 549 | 20240104 | 093700 | 462239150 | 25700 | 25750 | 25750 | 25700 | 118 |
| 550 | 20240104 | 093600 | 459200700 | 25750 | 25750 | 25800 | 25750 | 225 |
| 551 | 20240104 | 093500 | 453405300 | 25750 | 25850 | 25850 | 25700 | 4178 |
| 552 | 20240104 | 093400 | 345793500 | 25800 | 25850 | 25850 | 25800 | 116 |
| 553 | 20240104 | 093300 | 342795950 | 25800 | 25850 | 25850 | 25800 | 914 |
| 554 | 20240104 | 093200 | 319189100 | 25850 | 25850 | 25850 | 25800 | 107 |
| 555 | 20240104 | 093100 | 316423200 | 25850 | 25850 | 25850 | 25800 | 407 |
| 556 | 20240104 | 093000 | 305915550 | 25900 | 25850 | 25900 | 25850 | 171 |
| 557 | 20240104 | 092900 | 301491200 | 25850 | 25900 | 25900 | 25850 | 16 |
| 558 | 20240104 | 092800 | 301076850 | 25850 | 25850 | 25850 | 25850 | 305 |
| 559 | 20240104 | 092700 | 293192600 | 25850 | 25800 | 25850 | 25750 | 737 |
| 560 | 20240104 | 092600 | 274177300 | 25800 | 25750 | 25800 | 25750 | 8 |
| 561 | 20240104 | 092500 | 273970950 | 25750 | 25800 | 25800 | 25750 | 11 |
| 562 | 20240104 | 092400 | 273687200 | 25800 | 25750 | 25800 | 25750 | 39 |
| 563 | 20240104 | 092300 | 272681850 | 25750 | 25750 | 25750 | 25750 | 1 |
| 564 | 20240104 | 092200 | 272656100 | 25800 | 25800 | 25800 | 25750 | 164 |
| 565 | 20240104 | 092100 | 268428750 | 25800 | 25750 | 25800 | 25750 | 39 |
| 566 | 20240104 | 092000 | 267424450 | 25800 | 25750 | 25800 | 25700 | 1726 |
| 567 | 20240104 | 091900 | 222982850 | 25800 | 25800 | 25800 | 25750 | 31 |
| 568 | 20240104 | 091800 | 222183100 | 25800 | 25750 | 25800 | 25750 | 79 |
| 569 | 20240104 | 091700 | 220145450 | 25800 | 25800 | 25800 | 25750 | 251 |
| 570 | 20240104 | 091600 | 213680500 | 25750 | 25700 | 25800 | 25700 | 295 |
| 571 | 20240104 | 091500 | 206086050 | 25800 | 25800 | 25800 | 25700 | 1017 |
| 572 | 20240104 | 091400 | 179910250 | 25750 | 25850 | 25850 | 25750 | 1181 |
| 573 | 20240104 | 091300 | 149467300 | 25850 | 25850 | 25850 | 25800 | 24 |
| 574 | 20240104 | 091200 | 148847250 | 25850 | 25850 | 25850 | 25850 | 67 |
| 575 | 20240104 | 091100 | 147115300 | 25850 | 25800 | 25850 | 25800 | 12 |
| 576 | 20240104 | 091000 | 146805150 | 25850 | 25850 | 25850 | 25800 | 165 |
| 577 | 20240104 | 090900 | 142539950 | 25850 | 25800 | 25850 | 25800 | 13 |
| 578 | 20240104 | 090800 | 142203950 | 25850 | 25850 | 25850 | 25850 | 329 |
| 579 | 20240104 | 090700 | 133699300 | 25850 | 25800 | 25850 | 25800 | 30 |
| 580 | 20240104 | 090600 | 132924700 | 25800 | 25850 | 25850 | 25800 | 136 |
| 581 | 20240104 | 090500 | 129415800 | 25800 | 25750 | 25850 | 25750 | 3361 |
| 582 | 20240104 | 090400 | 42837450 | 25750 | 25750 | 25750 | 25700 | 282 |
| 583 | 20240104 | 090300 | 35588600 | 25750 | 25750 | 25750 | 25700 | 42 |
| 584 | 20240104 | 090200 | 34507750 | 25750 | 25700 | 25750 | 25700 | 78 |
| 585 | 20240104 | 090100 | 32500600 | 25750 | 25700 | 25750 | 25700 | 109 |
| 586 | 20240104 | 090000 | 29693900 | 25700 | 25850 | 25950 | 25700 | 1149 |