31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 3 | 20240109 | 184500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240109 | 184400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240109 | 184300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240109 | 184200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240109 | 184100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240109 | 184000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240109 | 183900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240109 | 183800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240109 | 183700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240109 | 183600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240109 | 183500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240109 | 183400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240109 | 183300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240109 | 183200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240109 | 183100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240109 | 183000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240109 | 182900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240109 | 182800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240109 | 182700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240109 | 182600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240109 | 182500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240109 | 182400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240109 | 182300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240109 | 182200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240109 | 182100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240109 | 182000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240109 | 181900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240109 | 181800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240109 | 181700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240109 | 181600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 33 | 20240109 | 181500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240109 | 181400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240109 | 181300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240109 | 181200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240109 | 181100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240109 | 181000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240109 | 180900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240109 | 180800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240109 | 180700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240109 | 180600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240109 | 180500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240109 | 180400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240109 | 180300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240109 | 180200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240109 | 180100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240109 | 180000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240109 | 175900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240109 | 175800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240109 | 175700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240109 | 175600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240109 | 175500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240109 | 175400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240109 | 175300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240109 | 175200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240109 | 175100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240109 | 175000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240109 | 174900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240109 | 174800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240109 | 174700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240109 | 174600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 63 | 20240109 | 174500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240109 | 174400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240109 | 174300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240109 | 174200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240109 | 174100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240109 | 174000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240109 | 173900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240109 | 173800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240109 | 173700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240109 | 173600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240109 | 173500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240109 | 173400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240109 | 173300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240109 | 173200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240109 | 173100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240109 | 173000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240109 | 172900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240109 | 172800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240109 | 172700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240109 | 172600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240109 | 172500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240109 | 172400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240109 | 172300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240109 | 172200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240109 | 172100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240109 | 172000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240109 | 171900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240109 | 171800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240109 | 171700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240109 | 171600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 93 | 20240109 | 171500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240109 | 171400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240109 | 171300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240109 | 171200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240109 | 171100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240109 | 171000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240109 | 170900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240109 | 170800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240109 | 170700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240109 | 170600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240109 | 170500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240109 | 170400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240109 | 170300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240109 | 170200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240109 | 170100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240109 | 170000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240109 | 165900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240109 | 165800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240109 | 165700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240109 | 165600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240109 | 165500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240109 | 165400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240109 | 165300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240109 | 165200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240109 | 165100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240109 | 165000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240109 | 164900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240109 | 164800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240109 | 164700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240109 | 164600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 123 | 20240109 | 164500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240109 | 164400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240109 | 164300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240109 | 164200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240109 | 164100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240109 | 164000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240109 | 163900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240109 | 163800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240109 | 163700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240109 | 163600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240109 | 163500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240109 | 163400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240109 | 163300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240109 | 163200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240109 | 163100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240109 | 163000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240109 | 162900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240109 | 162800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240109 | 162700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240109 | 162600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240109 | 162500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240109 | 162400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240109 | 162300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240109 | 162200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240109 | 162100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240109 | 162000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240109 | 161900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240109 | 161800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240109 | 161700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240109 | 161600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 153 | 20240109 | 161500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240109 | 161400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240109 | 161300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240109 | 161200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240109 | 161100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240109 | 161000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240109 | 160900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240109 | 160800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240109 | 160700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240109 | 160600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240109 | 160500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240109 | 160400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240109 | 160300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240109 | 160200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240109 | 160100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240109 | 160000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240109 | 155900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240109 | 155800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240109 | 155700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240109 | 155600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240109 | 155500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240109 | 155400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240109 | 155300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240109 | 155200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240109 | 155100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240109 | 155000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240109 | 154900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240109 | 154800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240109 | 154700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240109 | 154600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 183 | 20240109 | 154500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240109 | 154400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240109 | 154300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240109 | 154200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240109 | 154100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240109 | 154000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240109 | 153900 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240109 | 153800 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240109 | 153700 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240109 | 153600 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240109 | 153500 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240109 | 153400 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240109 | 153300 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240109 | 153200 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240109 | 153100 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240109 | 153000 | 4279599300 | 32300 | 32300 | 32300 | 32300 | 2538 |
| 199 | 20240109 | 152900 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20240109 | 152800 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20240109 | 152700 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20240109 | 152600 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20240109 | 152500 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20240109 | 152400 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20240109 | 152300 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20240109 | 152200 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20240109 | 152100 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20240109 | 152000 | 4197621900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20240109 | 151900 | 4197621900 | 32250 | 32300 | 32300 | 32250 | 388 |
| 210 | 20240109 | 151800 | 4185107050 | 32300 | 32250 | 32300 | 32200 | 207 |
| 211 | 20240109 | 151700 | 4178428700 | 32250 | 32300 | 32300 | 32250 | 154 |
| 212 | 20240109 | 151600 | 4173461050 | 32250 | 32250 | 32300 | 32200 | 310 |
| 213 | 20240109 | 151500 | 4163462950 | 32250 | 32250 | 32300 | 32200 | 176 |
| 214 | 20240109 | 151400 | 4157787950 | 32250 | 32200 | 32250 | 32200 | 563 |
| 215 | 20240109 | 151300 | 4139639300 | 32200 | 32200 | 32250 | 32200 | 595 |
| 216 | 20240109 | 151200 | 4120470200 | 32200 | 32250 | 32250 | 32200 | 179 |
| 217 | 20240109 | 151100 | 4114705750 | 32250 | 32250 | 32250 | 32200 | 270 |
| 218 | 20240109 | 151000 | 4106005650 | 32200 | 32250 | 32250 | 32200 | 339 |
| 219 | 20240109 | 150900 | 4095087200 | 32200 | 32200 | 32250 | 32200 | 144 |
| 220 | 20240109 | 150800 | 4090449550 | 32200 | 32200 | 32250 | 32200 | 255 |
| 221 | 20240109 | 150700 | 4082235050 | 32200 | 32200 | 32250 | 32200 | 827 |
| 222 | 20240109 | 150600 | 4055581700 | 32200 | 32200 | 32250 | 32200 | 183 |
| 223 | 20240109 | 150500 | 4049687800 | 32200 | 32200 | 32250 | 32200 | 247 |
| 224 | 20240109 | 150400 | 4041734150 | 32200 | 32250 | 32250 | 32200 | 337 |
| 225 | 20240109 | 150300 | 4030881000 | 32200 | 32200 | 32250 | 32200 | 114 |
| 226 | 20240109 | 150200 | 4027209750 | 32200 | 32250 | 32250 | 32200 | 199 |
| 227 | 20240109 | 150100 | 4020801250 | 32200 | 32250 | 32250 | 32200 | 469 |
| 228 | 20240109 | 150000 | 4005698150 | 32200 | 32250 | 32250 | 32200 | 354 |
| 229 | 20240109 | 145900 | 3994298350 | 32200 | 32200 | 32250 | 32200 | 278 |
| 230 | 20240109 | 145800 | 3985346200 | 32200 | 32250 | 32250 | 32200 | 325 |
| 231 | 20240109 | 145700 | 3974879400 | 32250 | 32200 | 32250 | 32200 | 165 |
| 232 | 20240109 | 145600 | 3969565700 | 32200 | 32200 | 32250 | 32200 | 184 |
| 233 | 20240109 | 145500 | 3963639250 | 32250 | 32200 | 32250 | 32200 | 343 |
| 234 | 20240109 | 145400 | 3952593050 | 32250 | 32200 | 32250 | 32200 | 158 |
| 235 | 20240109 | 145300 | 3947504850 | 32200 | 32250 | 32250 | 32200 | 159 |
| 236 | 20240109 | 145200 | 3942383150 | 32200 | 32250 | 32250 | 32200 | 421 |
| 237 | 20240109 | 145100 | 3928820850 | 32250 | 32250 | 32250 | 32200 | 214 |
| 238 | 20240109 | 145000 | 3921926250 | 32200 | 32250 | 32250 | 32200 | 179 |
| 239 | 20240109 | 144900 | 3916160850 | 32200 | 32250 | 32250 | 32200 | 321 |
| 240 | 20240109 | 144800 | 3905824000 | 32250 | 32200 | 32250 | 32200 | 207 |
| 241 | 20240109 | 144700 | 3899152450 | 32200 | 32250 | 32250 | 32200 | 262 |
| 242 | 20240109 | 144600 | 3890713450 | 32200 | 32250 | 32250 | 32200 | 265 |
| 243 | 20240109 | 144500 | 3882180000 | 32200 | 32250 | 32300 | 32200 | 151 |
| 244 | 20240109 | 144400 | 3877312450 | 32250 | 32250 | 32300 | 32200 | 358 |
| 245 | 20240109 | 144300 | 3865770300 | 32200 | 32250 | 32300 | 32200 | 488 |
| 246 | 20240109 | 144200 | 3850033250 | 32250 | 32250 | 32300 | 32250 | 164 |
| 247 | 20240109 | 144100 | 3844742150 | 32250 | 32250 | 32300 | 32250 | 418 |
| 248 | 20240109 | 144000 | 3831260200 | 32250 | 32350 | 32350 | 32250 | 291 |
| 249 | 20240109 | 143900 | 3821860800 | 32300 | 32300 | 32350 | 32300 | 156 |
| 250 | 20240109 | 143800 | 3816820550 | 32300 | 32250 | 32350 | 32250 | 375 |
| 251 | 20240109 | 143700 | 3804708300 | 32250 | 32300 | 32350 | 32250 | 328 |
| 252 | 20240109 | 143600 | 3794118100 | 32300 | 32350 | 32350 | 32300 | 161 |
| 253 | 20240109 | 143500 | 3788916800 | 32300 | 32350 | 32350 | 32300 | 115 |
| 254 | 20240109 | 143400 | 3785200850 | 32300 | 32400 | 32400 | 32300 | 285 |
| 255 | 20240109 | 143300 | 3775991150 | 32300 | 32300 | 32400 | 32300 | 57 |
| 256 | 20240109 | 143200 | 3774147250 | 32300 | 32350 | 32400 | 32300 | 194 |
| 257 | 20240109 | 143100 | 3767874450 | 32300 | 32300 | 32350 | 32300 | 288 |
| 258 | 20240109 | 143000 | 3758569450 | 32350 | 32350 | 32350 | 32300 | 73 |
| 259 | 20240109 | 142900 | 3756210000 | 32300 | 32300 | 32350 | 32300 | 66 |
| 260 | 20240109 | 142800 | 3754077700 | 32300 | 32300 | 32350 | 32300 | 239 |
| 261 | 20240109 | 142700 | 3746356400 | 32350 | 32300 | 32350 | 32300 | 108 |
| 262 | 20240109 | 142600 | 3742865400 | 32350 | 32250 | 32350 | 32250 | 39 |
| 263 | 20240109 | 142500 | 3741605450 | 32250 | 32350 | 32400 | 32200 | 2289 |
| 264 | 20240109 | 142400 | 3667727200 | 32350 | 32350 | 32400 | 32300 | 471 |
| 265 | 20240109 | 142300 | 3652490350 | 32350 | 32350 | 32400 | 32350 | 60 |
| 266 | 20240109 | 142200 | 3650548250 | 32350 | 32350 | 32400 | 32350 | 204 |
| 267 | 20240109 | 142100 | 3643948600 | 32400 | 32350 | 32400 | 32350 | 109 |
| 268 | 20240109 | 142000 | 3640419700 | 32400 | 32350 | 32400 | 32350 | 36 |
| 269 | 20240109 | 141900 | 3639254850 | 32350 | 32400 | 32400 | 32350 | 241 |
| 270 | 20240109 | 141800 | 3631448950 | 32450 | 32400 | 32450 | 32400 | 53 |
| 271 | 20240109 | 141700 | 3629730500 | 32400 | 32450 | 32450 | 32400 | 229 |
| 272 | 20240109 | 141600 | 3622310200 | 32400 | 32400 | 32450 | 32400 | 162 |
| 273 | 20240109 | 141500 | 3617061200 | 32450 | 32350 | 32450 | 32350 | 160 |
| 274 | 20240109 | 141400 | 3611878850 | 32350 | 32450 | 32450 | 32350 | 36 |
| 275 | 20240109 | 141300 | 3610712800 | 32450 | 32450 | 32450 | 32350 | 286 |
| 276 | 20240109 | 141200 | 3601445300 | 32400 | 32350 | 32450 | 32350 | 126 |
| 277 | 20240109 | 141100 | 3597363750 | 32350 | 32350 | 32400 | 32350 | 66 |
| 278 | 20240109 | 141000 | 3595228200 | 32350 | 32400 | 32400 | 32350 | 239 |
| 279 | 20240109 | 140900 | 3587494200 | 32400 | 32400 | 32400 | 32350 | 64 |
| 280 | 20240109 | 140800 | 3585423250 | 32400 | 32400 | 32400 | 32350 | 98 |
| 281 | 20240109 | 140700 | 3582250300 | 32350 | 32400 | 32450 | 32350 | 234 |
| 282 | 20240109 | 140600 | 3574670300 | 32400 | 32450 | 32450 | 32400 | 253 |
| 283 | 20240109 | 140500 | 3566472500 | 32400 | 32400 | 32450 | 32400 | 149 |
| 284 | 20240109 | 140400 | 3561644400 | 32400 | 32400 | 32450 | 32400 | 417 |
| 285 | 20240109 | 140300 | 3548125700 | 32400 | 32400 | 32450 | 32350 | 282 |
| 286 | 20240109 | 140200 | 3538991000 | 32400 | 32400 | 32450 | 32350 | 481 |
| 287 | 20240109 | 140100 | 3523394250 | 32400 | 32400 | 32400 | 32350 | 124 |
| 288 | 20240109 | 140000 | 3519378000 | 32400 | 32400 | 32450 | 32350 | 94 |
| 289 | 20240109 | 135900 | 3516332200 | 32400 | 32400 | 32450 | 32350 | 316 |
| 290 | 20240109 | 135800 | 3506093650 | 32350 | 32400 | 32400 | 32300 | 339 |
| 291 | 20240109 | 135700 | 3495126950 | 32400 | 32350 | 32400 | 32350 | 41 |
| 292 | 20240109 | 135600 | 3493799900 | 32400 | 32400 | 32400 | 32350 | 85 |
| 293 | 20240109 | 135500 | 3491047600 | 32350 | 32400 | 32450 | 32350 | 298 |
| 294 | 20240109 | 135400 | 3481402700 | 32400 | 32400 | 32450 | 32400 | 78 |
| 295 | 20240109 | 135300 | 3478875250 | 32400 | 32350 | 32450 | 32350 | 616 |
| 296 | 20240109 | 135200 | 3458918200 | 32400 | 32400 | 32400 | 32300 | 224 |
| 297 | 20240109 | 135100 | 3451671250 | 32350 | 32400 | 32450 | 32350 | 201 |
| 298 | 20240109 | 135000 | 3445161500 | 32400 | 32400 | 32450 | 32350 | 839 |
| 299 | 20240109 | 134900 | 3417978000 | 32350 | 32400 | 32400 | 32300 | 381 |
| 300 | 20240109 | 134800 | 3405643300 | 32350 | 32300 | 32350 | 32250 | 1921 |
| 301 | 20240109 | 134700 | 3343555250 | 32300 | 32300 | 32300 | 32250 | 166 |
| 302 | 20240109 | 134600 | 3338198300 | 32250 | 32200 | 32300 | 32200 | 211 |
| 303 | 20240109 | 134500 | 3331401950 | 32200 | 32250 | 32300 | 32200 | 76 |
| 304 | 20240109 | 134400 | 3328950650 | 32250 | 32250 | 32300 | 32250 | 69 |
| 305 | 20240109 | 134300 | 3326724000 | 32250 | 32250 | 32300 | 32250 | 243 |
| 306 | 20240109 | 134200 | 3318887150 | 32300 | 32250 | 32300 | 32250 | 64 |
| 307 | 20240109 | 134100 | 3316822750 | 32250 | 32250 | 32300 | 32250 | 139 |
| 308 | 20240109 | 134000 | 3312337500 | 32250 | 32250 | 32300 | 32200 | 489 |
| 309 | 20240109 | 133900 | 3296574700 | 32250 | 32200 | 32250 | 32200 | 130 |
| 310 | 20240109 | 133800 | 3292386050 | 32200 | 32200 | 32250 | 32200 | 90 |
| 311 | 20240109 | 133700 | 3289486500 | 32250 | 32250 | 32250 | 32200 | 109 |
| 312 | 20240109 | 133600 | 3285972400 | 32200 | 32250 | 32300 | 32200 | 161 |
| 313 | 20240109 | 133500 | 3280780100 | 32250 | 32250 | 32250 | 32200 | 88 |
| 314 | 20240109 | 133400 | 3277944750 | 32200 | 32200 | 32250 | 32200 | 190 |
| 315 | 20240109 | 133300 | 3271826300 | 32200 | 32250 | 32300 | 32200 | 91 |
| 316 | 20240109 | 133200 | 3268892900 | 32200 | 32250 | 32250 | 32200 | 103 |
| 317 | 20240109 | 133100 | 3265572500 | 32200 | 32250 | 32250 | 32200 | 981 |
| 318 | 20240109 | 133000 | 3233977900 | 32300 | 32250 | 32300 | 32250 | 23 |
| 319 | 20240109 | 132900 | 3233235700 | 32250 | 32250 | 32300 | 32200 | 82 |
| 320 | 20240109 | 132800 | 3230592750 | 32200 | 32300 | 32300 | 32200 | 254 |
| 321 | 20240109 | 132700 | 3222402400 | 32250 | 32250 | 32300 | 32200 | 349 |
| 322 | 20240109 | 132600 | 3211145750 | 32300 | 32250 | 32300 | 32200 | 182 |
| 323 | 20240109 | 132500 | 3205276000 | 32250 | 32300 | 32300 | 32200 | 234 |
| 324 | 20240109 | 132400 | 3197736100 | 32200 | 32200 | 32250 | 32200 | 239 |
| 325 | 20240109 | 132300 | 3190037250 | 32200 | 32250 | 32250 | 32200 | 73 |
| 326 | 20240109 | 132200 | 3187683250 | 32250 | 32250 | 32300 | 32200 | 226 |
| 327 | 20240109 | 132100 | 3180394700 | 32250 | 32300 | 32300 | 32250 | 165 |
| 328 | 20240109 | 132000 | 3175072100 | 32250 | 32250 | 32300 | 32250 | 66 |
| 329 | 20240109 | 131900 | 3172943500 | 32250 | 32250 | 32300 | 32250 | 308 |
| 330 | 20240109 | 131800 | 3163009450 | 32300 | 32250 | 32300 | 32250 | 84 |
| 331 | 20240109 | 131700 | 3160298950 | 32250 | 32250 | 32300 | 32200 | 508 |
| 332 | 20240109 | 131600 | 3143895050 | 32250 | 32300 | 32300 | 32200 | 209 |
| 333 | 20240109 | 131500 | 3137156200 | 32300 | 32300 | 32300 | 32200 | 99 |
| 334 | 20240109 | 131400 | 3133961800 | 32200 | 32250 | 32300 | 32200 | 1104 |
| 335 | 20240109 | 131300 | 3098406550 | 32250 | 32250 | 32300 | 32200 | 248 |
| 336 | 20240109 | 131200 | 3090408500 | 32300 | 32250 | 32300 | 32200 | 153 |
| 337 | 20240109 | 131100 | 3085472750 | 32200 | 32250 | 32300 | 32200 | 75 |
| 338 | 20240109 | 131000 | 3083056550 | 32200 | 32250 | 32300 | 32200 | 386 |
| 339 | 20240109 | 130900 | 3070617050 | 32250 | 32250 | 32300 | 32250 | 133 |
| 340 | 20240109 | 130800 | 3066327650 | 32250 | 32250 | 32300 | 32250 | 29 |
| 341 | 20240109 | 130700 | 3065392000 | 32250 | 32250 | 32300 | 32250 | 244 |
| 342 | 20240109 | 130600 | 3057521800 | 32300 | 32250 | 32300 | 32250 | 278 |
| 343 | 20240109 | 130500 | 3048554350 | 32250 | 32250 | 32300 | 32250 | 46 |
| 344 | 20240109 | 130400 | 3047070800 | 32250 | 32250 | 32300 | 32250 | 413 |
| 345 | 20240109 | 130300 | 3033741050 | 32300 | 32250 | 32300 | 32250 | 31 |
| 346 | 20240109 | 130200 | 3032741100 | 32300 | 32300 | 32300 | 32200 | 241 |
| 347 | 20240109 | 130100 | 3024967650 | 32250 | 32300 | 32300 | 32200 | 258 |
| 348 | 20240109 | 130000 | 3016646800 | 32250 | 32200 | 32250 | 32200 | 314 |
| 349 | 20240109 | 125900 | 3006520800 | 32200 | 32250 | 32250 | 32200 | 103 |
| 350 | 20240109 | 125800 | 3003202350 | 32200 | 32200 | 32250 | 32200 | 233 |
| 351 | 20240109 | 125700 | 2995698750 | 32250 | 32200 | 32250 | 32200 | 80 |
| 352 | 20240109 | 125600 | 2993122450 | 32200 | 32200 | 32250 | 32200 | 140 |
| 353 | 20240109 | 125500 | 2988614200 | 32250 | 32200 | 32250 | 32200 | 419 |
| 354 | 20240109 | 125400 | 2975118650 | 32200 | 32200 | 32250 | 32200 | 508 |
| 355 | 20240109 | 125300 | 2958760950 | 32250 | 32200 | 32250 | 32200 | 107 |
| 356 | 20240109 | 125200 | 2955313000 | 32200 | 32200 | 32250 | 32150 | 250 |
| 357 | 20240109 | 125100 | 2947262800 | 32200 | 32250 | 32250 | 32200 | 3153 |
| 358 | 20240109 | 125000 | 2845694050 | 32250 | 32300 | 32300 | 32250 | 95 |
| 359 | 20240109 | 124900 | 2842628150 | 32250 | 32300 | 32300 | 32250 | 279 |
| 360 | 20240109 | 124800 | 2833620400 | 32300 | 32300 | 32350 | 32300 | 316 |
| 361 | 20240109 | 124700 | 2823411650 | 32300 | 32350 | 32350 | 32300 | 158 |
| 362 | 20240109 | 124600 | 2818307050 | 32300 | 32300 | 32350 | 32250 | 287 |
| 363 | 20240109 | 124500 | 2809037000 | 32300 | 32300 | 32350 | 32300 | 44 |
| 364 | 20240109 | 124400 | 2807614750 | 32300 | 32250 | 32300 | 32250 | 178 |
| 365 | 20240109 | 124300 | 2801867450 | 32250 | 32300 | 32300 | 32250 | 191 |
| 366 | 20240109 | 124200 | 2795707300 | 32300 | 32300 | 32300 | 32250 | 80 |
| 367 | 20240109 | 124100 | 2793125750 | 32300 | 32250 | 32350 | 32250 | 260 |
| 368 | 20240109 | 124000 | 2784730200 | 32300 | 32300 | 32350 | 32250 | 250 |
| 369 | 20240109 | 123900 | 2776656350 | 32300 | 32350 | 32350 | 32300 | 46 |
| 370 | 20240109 | 123800 | 2775170450 | 32350 | 32300 | 32350 | 32250 | 82 |
| 371 | 20240109 | 123700 | 2772522750 | 32250 | 32300 | 32350 | 32250 | 415 |
| 372 | 20240109 | 123600 | 2759114250 | 32300 | 32350 | 32350 | 32300 | 39 |
| 373 | 20240109 | 123500 | 2757854300 | 32300 | 32250 | 32350 | 32250 | 186 |
| 374 | 20240109 | 123400 | 2751846650 | 32250 | 32300 | 32300 | 32250 | 231 |
| 375 | 20240109 | 123300 | 2744396150 | 32300 | 32250 | 32300 | 32250 | 46 |
| 376 | 20240109 | 123200 | 2742912200 | 32250 | 32300 | 32300 | 32200 | 105 |
| 377 | 20240109 | 123100 | 2739525450 | 32300 | 32250 | 32300 | 32200 | 214 |
| 378 | 20240109 | 123000 | 2732632100 | 32250 | 32200 | 32300 | 32200 | 68 |
| 379 | 20240109 | 122900 | 2730439000 | 32250 | 32250 | 32300 | 32200 | 223 |
| 380 | 20240109 | 122800 | 2723238800 | 32250 | 32250 | 32250 | 32250 | 194 |
| 381 | 20240109 | 122700 | 2716982300 | 32250 | 32250 | 32300 | 32250 | 123 |
| 382 | 20240109 | 122600 | 2713013300 | 32250 | 32250 | 32250 | 32250 | 61 |
| 383 | 20240109 | 122500 | 2711046050 | 32250 | 32300 | 32300 | 32200 | 298 |
| 384 | 20240109 | 122400 | 2701436800 | 32250 | 32250 | 32250 | 32250 | 76 |
| 385 | 20240109 | 122300 | 2698985800 | 32300 | 32200 | 32300 | 32200 | 32 |
| 386 | 20240109 | 122200 | 2697954900 | 32200 | 32250 | 32300 | 32200 | 659 |
| 387 | 20240109 | 122100 | 2676705150 | 32300 | 32250 | 32300 | 32250 | 93 |
| 388 | 20240109 | 122000 | 2673702550 | 32250 | 32350 | 32350 | 32250 | 35 |
| 389 | 20240109 | 121900 | 2672573350 | 32250 | 32350 | 32350 | 32250 | 245 |
| 390 | 20240109 | 121800 | 2664667950 | 32350 | 32250 | 32350 | 32250 | 185 |
| 391 | 20240109 | 121700 | 2658698750 | 32250 | 32350 | 32350 | 32250 | 162 |
| 392 | 20240109 | 121600 | 2653468400 | 32250 | 32300 | 32300 | 32250 | 309 |
| 393 | 20240109 | 121500 | 2643487900 | 32300 | 32300 | 32350 | 32250 | 123 |
| 394 | 20240109 | 121400 | 2639515200 | 32300 | 32300 | 32300 | 32250 | 77 |
| 395 | 20240109 | 121300 | 2637028950 | 32300 | 32300 | 32300 | 32250 | 255 |
| 396 | 20240109 | 121200 | 2628800650 | 32350 | 32300 | 32350 | 32300 | 124 |
| 397 | 20240109 | 121100 | 2624793700 | 32300 | 32300 | 32300 | 32250 | 70 |
| 398 | 20240109 | 121000 | 2622533950 | 32300 | 32350 | 32350 | 32250 | 223 |
| 399 | 20240109 | 120900 | 2615337350 | 32300 | 32300 | 32350 | 32250 | 64 |
| 400 | 20240109 | 120800 | 2613269600 | 32300 | 32250 | 32300 | 32200 | 308 |
| 401 | 20240109 | 120700 | 2603327300 | 32250 | 32300 | 32300 | 32250 | 72 |
| 402 | 20240109 | 120600 | 2601003750 | 32300 | 32250 | 32300 | 32250 | 59 |
| 403 | 20240109 | 120500 | 2599098150 | 32250 | 32200 | 32250 | 32200 | 306 |
| 404 | 20240109 | 120400 | 2589237300 | 32200 | 32250 | 32250 | 32200 | 123 |
| 405 | 20240109 | 120300 | 2585273050 | 32250 | 32250 | 32350 | 32200 | 2549 |
| 406 | 20240109 | 120200 | 2503164150 | 32250 | 32350 | 32350 | 32250 | 138 |
| 407 | 20240109 | 120100 | 2498709300 | 32300 | 32300 | 32350 | 32250 | 263 |
| 408 | 20240109 | 120000 | 2490216200 | 32250 | 32300 | 32350 | 32250 | 69 |
| 409 | 20240109 | 115900 | 2487989000 | 32300 | 32300 | 32350 | 32300 | 76 |
| 410 | 20240109 | 115800 | 2485533750 | 32250 | 32300 | 32300 | 32250 | 547 |
| 411 | 20240109 | 115700 | 2467891700 | 32300 | 32300 | 32300 | 32250 | 97 |
| 412 | 20240109 | 115600 | 2464758900 | 32300 | 32350 | 32350 | 32300 | 40 |
| 413 | 20240109 | 115500 | 2463466600 | 32250 | 32300 | 32350 | 32250 | 264 |
| 414 | 20240109 | 115400 | 2454939500 | 32250 | 32300 | 32300 | 32250 | 246 |
| 415 | 20240109 | 115300 | 2447000450 | 32350 | 32300 | 32350 | 32250 | 138 |
| 416 | 20240109 | 115200 | 2442544600 | 32300 | 32300 | 32350 | 32250 | 209 |
| 417 | 20240109 | 115100 | 2435800100 | 32250 | 32350 | 32350 | 32250 | 107 |
| 418 | 20240109 | 115000 | 2432343950 | 32300 | 32300 | 32300 | 32300 | 30 |
| 419 | 20240109 | 114900 | 2431374950 | 32300 | 32300 | 32350 | 32250 | 264 |
| 420 | 20240109 | 114800 | 2422847850 | 32300 | 32300 | 32350 | 32300 | 93 |
| 421 | 20240109 | 114700 | 2419843500 | 32300 | 32350 | 32350 | 32300 | 75 |
| 422 | 20240109 | 114600 | 2417419300 | 32300 | 32300 | 32300 | 32300 | 337 |
| 423 | 20240109 | 114500 | 2406534200 | 32300 | 32300 | 32350 | 32300 | 135 |
| 424 | 20240109 | 114400 | 2402170150 | 32350 | 32300 | 32350 | 32250 | 68 |
| 425 | 20240109 | 114300 | 2399974500 | 32250 | 32300 | 32300 | 32250 | 238 |
| 426 | 20240109 | 114200 | 2392288950 | 32300 | 32300 | 32350 | 32250 | 58 |
| 427 | 20240109 | 114100 | 2390415700 | 32250 | 32250 | 32350 | 32250 | 164 |
| 428 | 20240109 | 114000 | 2385123100 | 32250 | 32300 | 32300 | 32250 | 377 |
| 429 | 20240109 | 113900 | 2372959850 | 32250 | 32250 | 32300 | 32250 | 221 |
| 430 | 20240109 | 113800 | 2365827650 | 32350 | 32300 | 32350 | 32250 | 230 |
| 431 | 20240109 | 113700 | 2358398950 | 32250 | 32300 | 32350 | 32250 | 376 |
| 432 | 20240109 | 113600 | 2346255100 | 32300 | 32300 | 32350 | 32250 | 112 |
| 433 | 20240109 | 113500 | 2342639300 | 32250 | 32250 | 32300 | 32250 | 233 |
| 434 | 20240109 | 113400 | 2335123350 | 32300 | 32300 | 32350 | 32300 | 331 |
| 435 | 20240109 | 113300 | 2324431750 | 32300 | 32300 | 32350 | 32300 | 84 |
| 436 | 20240109 | 113200 | 2321718300 | 32300 | 32350 | 32350 | 32250 | 218 |
| 437 | 20240109 | 113100 | 2314676900 | 32300 | 32300 | 32350 | 32300 | 351 |
| 438 | 20240109 | 113000 | 2303339500 | 32350 | 32350 | 32350 | 32300 | 129 |
| 439 | 20240109 | 112900 | 2299170150 | 32350 | 32350 | 32450 | 32250 | 156 |
| 440 | 20240109 | 112800 | 2294124250 | 32250 | 32300 | 32350 | 32250 | 340 |
| 441 | 20240109 | 112700 | 2283143250 | 32300 | 32300 | 32300 | 32250 | 122 |
| 442 | 20240109 | 112600 | 2279202800 | 32250 | 32250 | 32350 | 32250 | 245 |
| 443 | 20240109 | 112500 | 2271292150 | 32300 | 32350 | 32350 | 32300 | 278 |
| 444 | 20240109 | 112400 | 2262312300 | 32300 | 32350 | 32350 | 32300 | 216 |
| 445 | 20240109 | 112300 | 2255331700 | 32350 | 32350 | 32350 | 32300 | 196 |
| 446 | 20240109 | 112200 | 2248993900 | 32350 | 32400 | 32400 | 32300 | 303 |
| 447 | 20240109 | 112100 | 2239196500 | 32400 | 32400 | 32400 | 32300 | 577 |
| 448 | 20240109 | 112000 | 2220548300 | 32400 | 32300 | 32400 | 32300 | 314 |
| 449 | 20240109 | 111900 | 2210388600 | 32300 | 32300 | 32350 | 32300 | 292 |
| 450 | 20240109 | 111800 | 2200956800 | 32300 | 32350 | 32350 | 32300 | 430 |
| 451 | 20240109 | 111700 | 2187051050 | 32300 | 32400 | 32400 | 32300 | 201 |
| 452 | 20240109 | 111600 | 2180555100 | 32300 | 32350 | 32400 | 32300 | 285 |
| 453 | 20240109 | 111500 | 2171334400 | 32350 | 32300 | 32350 | 32300 | 876 |
| 454 | 20240109 | 111400 | 2143035000 | 32350 | 32350 | 32400 | 32300 | 180 |
| 455 | 20240109 | 111300 | 2137216750 | 32400 | 32350 | 32400 | 32300 | 389 |
| 456 | 20240109 | 111200 | 2124630150 | 32400 | 32300 | 32400 | 32300 | 433 |
| 457 | 20240109 | 111100 | 2110633950 | 32300 | 32400 | 32450 | 32300 | 252 |
| 458 | 20240109 | 111000 | 2102469050 | 32400 | 32400 | 32400 | 32350 | 366 |
| 459 | 20240109 | 110900 | 2090613150 | 32350 | 32350 | 32350 | 32350 | 202 |
| 460 | 20240109 | 110800 | 2084078450 | 32350 | 32350 | 32400 | 32300 | 185 |
| 461 | 20240109 | 110700 | 2078093750 | 32300 | 32400 | 32400 | 32300 | 358 |
| 462 | 20240109 | 110600 | 2066505950 | 32400 | 32400 | 32450 | 32400 | 214 |
| 463 | 20240109 | 110500 | 2059572100 | 32450 | 32400 | 32450 | 32400 | 182 |
| 464 | 20240109 | 110400 | 2053674850 | 32450 | 32400 | 32450 | 32350 | 249 |
| 465 | 20240109 | 110300 | 2045607400 | 32350 | 32350 | 32450 | 32350 | 290 |
| 466 | 20240109 | 110200 | 2036212950 | 32300 | 32450 | 32450 | 32300 | 44 |
| 467 | 20240109 | 110100 | 2034788450 | 32300 | 32350 | 32400 | 32300 | 1147 |
| 468 | 20240109 | 110000 | 1997641700 | 32350 | 32350 | 32400 | 32350 | 185 |
| 469 | 20240109 | 105900 | 1991656700 | 32400 | 32400 | 32450 | 32350 | 167 |
| 470 | 20240109 | 105800 | 1986246900 | 32400 | 32400 | 32450 | 32400 | 280 |
| 471 | 20240109 | 105700 | 1977173900 | 32400 | 32350 | 32450 | 32350 | 298 |
| 472 | 20240109 | 105600 | 1967520100 | 32400 | 32400 | 32450 | 32350 | 301 |
| 473 | 20240109 | 105500 | 1957767750 | 32350 | 32400 | 32400 | 32350 | 289 |
| 474 | 20240109 | 105400 | 1948416600 | 32350 | 32400 | 32450 | 32350 | 253 |
| 475 | 20240109 | 105300 | 1940226700 | 32400 | 32400 | 32450 | 32350 | 172 |
| 476 | 20240109 | 105200 | 1934657250 | 32400 | 32400 | 32400 | 32350 | 304 |
| 477 | 20240109 | 105100 | 1924812300 | 32400 | 32400 | 32400 | 32350 | 380 |
| 478 | 20240109 | 105000 | 1912507800 | 32400 | 32350 | 32400 | 32300 | 243 |
| 479 | 20240109 | 104900 | 1904646150 | 32400 | 32350 | 32400 | 32350 | 370 |
| 480 | 20240109 | 104800 | 1892671400 | 32350 | 32400 | 32400 | 32250 | 205 |
| 481 | 20240109 | 104700 | 1886039500 | 32250 | 32400 | 32400 | 32200 | 294 |
| 482 | 20240109 | 104600 | 1876549700 | 32300 | 32300 | 32400 | 32100 | 3534 |
| 483 | 20240109 | 104500 | 1762856550 | 32350 | 32350 | 32350 | 32300 | 177 |
| 484 | 20240109 | 104400 | 1757134050 | 32300 | 32350 | 32350 | 32200 | 2863 |
| 485 | 20240109 | 104300 | 1664773750 | 32300 | 32350 | 32350 | 32300 | 647 |
| 486 | 20240109 | 104200 | 1643855700 | 32350 | 32350 | 32400 | 32350 | 508 |
| 487 | 20240109 | 104100 | 1627421800 | 32350 | 32400 | 32400 | 32350 | 152 |
| 488 | 20240109 | 104000 | 1622503350 | 32400 | 32400 | 32450 | 32350 | 1383 |
| 489 | 20240109 | 103900 | 1577701900 | 32400 | 32400 | 32450 | 32400 | 246 |
| 490 | 20240109 | 103800 | 1569729200 | 32400 | 32450 | 32450 | 32400 | 120 |
| 491 | 20240109 | 103700 | 1565838600 | 32450 | 32400 | 32450 | 32400 | 388 |
| 492 | 20240109 | 103600 | 1553266300 | 32450 | 32400 | 32450 | 32400 | 109 |
| 493 | 20240109 | 103500 | 1549733500 | 32450 | 32400 | 32450 | 32400 | 255 |
| 494 | 20240109 | 103400 | 1541464600 | 32400 | 32450 | 32450 | 32400 | 6081 |
| 495 | 20240109 | 103300 | 1344386350 | 32450 | 32450 | 32500 | 32450 | 813 |
| 496 | 20240109 | 103200 | 1318002450 | 32500 | 32500 | 32500 | 32450 | 188 |
| 497 | 20240109 | 103100 | 1311897600 | 32500 | 32450 | 32500 | 32450 | 357 |
| 498 | 20240109 | 103000 | 1300312400 | 32450 | 32450 | 32500 | 32450 | 893 |
| 499 | 20240109 | 102900 | 1271332500 | 32450 | 32450 | 32500 | 32450 | 116 |
| 500 | 20240109 | 102800 | 1267568250 | 32450 | 32500 | 32500 | 32450 | 1838 |
| 501 | 20240109 | 102700 | 1207838550 | 32500 | 32500 | 32550 | 32500 | 335 |
| 502 | 20240109 | 102600 | 1196945100 | 32500 | 32550 | 32550 | 32500 | 302 |
| 503 | 20240109 | 102500 | 1187122700 | 32500 | 32550 | 32600 | 32500 | 352 |
| 504 | 20240109 | 102400 | 1175677650 | 32550 | 32550 | 32550 | 32500 | 260 |
| 505 | 20240109 | 102300 | 1167214800 | 32550 | 32500 | 32650 | 32500 | 672 |
| 506 | 20240109 | 102200 | 1145362400 | 32550 | 32500 | 32550 | 32500 | 449 |
| 507 | 20240109 | 102100 | 1130767450 | 32500 | 32500 | 32550 | 32500 | 824 |
| 508 | 20240109 | 102000 | 1103983800 | 32550 | 32500 | 32550 | 32500 | 96 |
| 509 | 20240109 | 101900 | 1100863200 | 32550 | 32600 | 32650 | 32500 | 1506 |
| 510 | 20240109 | 101800 | 1051842050 | 32550 | 32550 | 32600 | 32550 | 761 |
| 511 | 20240109 | 101700 | 1027064950 | 32550 | 32550 | 32600 | 32550 | 202 |
| 512 | 20240109 | 101600 | 1020488300 | 32600 | 32600 | 32600 | 32550 | 465 |
| 513 | 20240109 | 101500 | 1005340700 | 32600 | 32600 | 32600 | 32550 | 225 |
| 514 | 20240109 | 101400 | 998013000 | 32550 | 32600 | 32600 | 32550 | 739 |
| 515 | 20240109 | 101300 | 973922850 | 32600 | 32650 | 32650 | 32600 | 428 |
| 516 | 20240109 | 101200 | 959970000 | 32650 | 32650 | 32650 | 32600 | 186 |
| 517 | 20240109 | 101100 | 953905250 | 32650 | 32600 | 32650 | 32600 | 131 |
| 518 | 20240109 | 101000 | 949634350 | 32600 | 32650 | 32650 | 32600 | 308 |
| 519 | 20240109 | 100900 | 939583450 | 32600 | 32650 | 32650 | 32600 | 83 |
| 520 | 20240109 | 100800 | 936877300 | 32600 | 32600 | 32650 | 32600 | 200 |
| 521 | 20240109 | 100700 | 930352200 | 32650 | 32600 | 32700 | 32600 | 348 |
| 522 | 20240109 | 100600 | 919002600 | 32650 | 32600 | 32650 | 32600 | 203 |
| 523 | 20240109 | 100500 | 912382400 | 32600 | 32600 | 32650 | 32600 | 277 |
| 524 | 20240109 | 100400 | 903348750 | 32650 | 32650 | 32650 | 32600 | 430 |
| 525 | 20240109 | 100300 | 889317450 | 32600 | 32600 | 32650 | 32600 | 435 |
| 526 | 20240109 | 100200 | 875132600 | 32650 | 32650 | 32650 | 32600 | 192 |
| 527 | 20240109 | 100100 | 868867450 | 32700 | 32700 | 32700 | 32650 | 378 |
| 528 | 20240109 | 100000 | 856523600 | 32650 | 32650 | 32650 | 32600 | 65 |
| 529 | 20240109 | 095900 | 854401500 | 32650 | 32650 | 32700 | 32600 | 315 |
| 530 | 20240109 | 095800 | 844122750 | 32600 | 32700 | 32700 | 32600 | 794 |
| 531 | 20240109 | 095700 | 818195500 | 32700 | 32700 | 32700 | 32650 | 135 |
| 532 | 20240109 | 095600 | 813784850 | 32700 | 32650 | 32750 | 32650 | 212 |
| 533 | 20240109 | 095500 | 806854350 | 32600 | 32700 | 32800 | 32600 | 1745 |
| 534 | 20240109 | 095400 | 749885850 | 32700 | 32700 | 32700 | 32650 | 124 |
| 535 | 20240109 | 095300 | 745836800 | 32650 | 32750 | 32750 | 32650 | 454 |
| 536 | 20240109 | 095200 | 730989300 | 32700 | 32750 | 32800 | 32700 | 371 |
| 537 | 20240109 | 095100 | 718851350 | 32750 | 32750 | 32800 | 32700 | 221 |
| 538 | 20240109 | 095000 | 711616000 | 32700 | 32800 | 32800 | 32700 | 142 |
| 539 | 20240109 | 094900 | 706965800 | 32800 | 32800 | 33000 | 32650 | 548 |
| 540 | 20240109 | 094800 | 688992600 | 32850 | 32750 | 32850 | 32700 | 354 |
| 541 | 20240109 | 094700 | 677388450 | 32700 | 32600 | 32750 | 32600 | 576 |
| 542 | 20240109 | 094600 | 658561100 | 32650 | 32650 | 32700 | 32600 | 236 |
| 543 | 20240109 | 094500 | 650857950 | 32700 | 32650 | 32750 | 32650 | 86 |
| 544 | 20240109 | 094400 | 648047100 | 32750 | 32700 | 32750 | 32650 | 389 |
| 545 | 20240109 | 094300 | 635328300 | 32700 | 32650 | 32700 | 32650 | 411 |
| 546 | 20240109 | 094200 | 621904300 | 32700 | 32750 | 32750 | 32650 | 242 |
| 547 | 20240109 | 094100 | 613997950 | 32700 | 32700 | 32750 | 32650 | 256 |
| 548 | 20240109 | 094000 | 605626900 | 32700 | 32800 | 32800 | 32700 | 356 |
| 549 | 20240109 | 093900 | 593979100 | 32800 | 32700 | 32800 | 32700 | 189 |
| 550 | 20240109 | 093800 | 587789300 | 32700 | 32750 | 32800 | 32650 | 303 |
| 551 | 20240109 | 093700 | 577870750 | 32750 | 32750 | 32750 | 32700 | 332 |
| 552 | 20240109 | 093600 | 567011650 | 32750 | 32650 | 32750 | 32650 | 132 |
| 553 | 20240109 | 093500 | 562698550 | 32650 | 32650 | 32700 | 32600 | 235 |
| 554 | 20240109 | 093400 | 555023450 | 32700 | 32600 | 32700 | 32600 | 299 |
| 555 | 20240109 | 093300 | 545262050 | 32650 | 32650 | 32650 | 32550 | 665 |
| 556 | 20240109 | 093200 | 523594450 | 32650 | 32650 | 32650 | 32600 | 1010 |
| 557 | 20240109 | 093100 | 490649250 | 32600 | 32650 | 32650 | 32600 | 238 |
| 558 | 20240109 | 093000 | 482884000 | 32650 | 32700 | 32700 | 32600 | 561 |
| 559 | 20240109 | 092900 | 464575950 | 32650 | 32650 | 32700 | 32650 | 240 |
| 560 | 20240109 | 092800 | 456739700 | 32700 | 32750 | 32750 | 32650 | 742 |
| 561 | 20240109 | 092700 | 432475750 | 32700 | 32700 | 32750 | 32700 | 536 |
| 562 | 20240109 | 092600 | 414946350 | 32750 | 32700 | 32800 | 32700 | 163 |
| 563 | 20240109 | 092500 | 409612350 | 32650 | 32750 | 32800 | 32650 | 548 |
| 564 | 20240109 | 092400 | 391675700 | 32700 | 32850 | 32850 | 32650 | 362 |
| 565 | 20240109 | 092300 | 379822700 | 32850 | 32750 | 32900 | 32700 | 214 |
| 566 | 20240109 | 092200 | 372819100 | 32700 | 32950 | 33000 | 32600 | 3261 |
| 567 | 20240109 | 092100 | 265959200 | 32900 | 32950 | 32950 | 32900 | 232 |
| 568 | 20240109 | 092000 | 258320500 | 32900 | 32900 | 33000 | 32900 | 913 |
| 569 | 20240109 | 091900 | 228282150 | 32950 | 33000 | 33050 | 32900 | 1131 |
| 570 | 20240109 | 091800 | 191026800 | 33050 | 33050 | 33050 | 32950 | 103 |
| 571 | 20240109 | 091700 | 187624500 | 33050 | 33000 | 33050 | 32900 | 328 |
| 572 | 20240109 | 091600 | 176810950 | 33000 | 32950 | 33050 | 32950 | 47 |
| 573 | 20240109 | 091500 | 175261400 | 32900 | 33050 | 33050 | 32900 | 183 |
| 574 | 20240109 | 091400 | 169223800 | 33100 | 33100 | 33100 | 32850 | 2003 |
| 575 | 20240109 | 091300 | 103129250 | 33100 | 33100 | 33100 | 33100 | 24 |
| 576 | 20240109 | 091200 | 102334850 | 33200 | 33100 | 33200 | 33100 | 74 |
| 577 | 20240109 | 091100 | 99885350 | 33100 | 33100 | 33100 | 33000 | 510 |
| 578 | 20240109 | 091000 | 83027750 | 33100 | 33200 | 33200 | 33050 | 50 |
| 579 | 20240109 | 090900 | 81370800 | 33150 | 33150 | 33150 | 33050 | 228 |
| 580 | 20240109 | 090800 | 73818550 | 33150 | 33150 | 33250 | 33150 | 29 |
| 581 | 20240109 | 090700 | 72856800 | 33200 | 33200 | 33350 | 33200 | 188 |
| 582 | 20240109 | 090600 | 66601300 | 33250 | 33350 | 33350 | 33200 | 103 |
| 583 | 20240109 | 090500 | 63174550 | 33350 | 33300 | 33350 | 33250 | 130 |
| 584 | 20240109 | 090400 | 58845350 | 33350 | 33250 | 33350 | 33250 | 205 |
| 585 | 20240109 | 090300 | 52018600 | 33250 | 33250 | 33300 | 33150 | 179 |
| 586 | 20240109 | 090200 | 46067950 | 33200 | 33250 | 33250 | 33100 | 185 |
| 587 | 20240109 | 090100 | 39937950 | 33200 | 33350 | 33350 | 33200 | 306 |
| 588 | 20240109 | 090000 | 29754000 | 33350 | 33400 | 33450 | 33300 | 891 |