31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 183200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 3 | 20240104 | 183100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20240104 | 183000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20240104 | 182900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20240104 | 182800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20240104 | 182700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20240104 | 182600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20240104 | 182500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20240104 | 182400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20240104 | 182300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20240104 | 182200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20240104 | 182100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20240104 | 182000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20240104 | 181900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20240104 | 181800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20240104 | 181700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20240104 | 181600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20240104 | 181500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20240104 | 181400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20240104 | 181300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20240104 | 181200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20240104 | 181100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20240104 | 181000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20240104 | 180900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20240104 | 180800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20240104 | 180700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20240104 | 180600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20240104 | 180500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20240104 | 180400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20240104 | 180300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20240104 | 180200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 33 | 20240104 | 180100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20240104 | 180000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20240104 | 175900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20240104 | 175800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20240104 | 175700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20240104 | 175600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20240104 | 175500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20240104 | 175400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20240104 | 175300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20240104 | 175200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20240104 | 175100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20240104 | 175000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20240104 | 174900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20240104 | 174800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20240104 | 174700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20240104 | 174600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20240104 | 174500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20240104 | 174400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20240104 | 174300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20240104 | 174200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20240104 | 174100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20240104 | 174000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20240104 | 173900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20240104 | 173800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20240104 | 173700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20240104 | 173600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20240104 | 173500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20240104 | 173400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20240104 | 173300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20240104 | 173200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 63 | 20240104 | 173100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20240104 | 173000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20240104 | 172900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20240104 | 172800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20240104 | 172700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20240104 | 172600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20240104 | 172500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20240104 | 172400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20240104 | 172300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20240104 | 172200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20240104 | 172100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20240104 | 172000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20240104 | 171900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20240104 | 171800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20240104 | 171700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20240104 | 171600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20240104 | 171500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20240104 | 171400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20240104 | 171300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20240104 | 171200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20240104 | 171100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20240104 | 171000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20240104 | 170900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20240104 | 170800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20240104 | 170700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20240104 | 170600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20240104 | 170500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20240104 | 170400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20240104 | 170300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20240104 | 170200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 93 | 20240104 | 170100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20240104 | 170000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20240104 | 165900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20240104 | 165800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20240104 | 165700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20240104 | 165600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20240104 | 165500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20240104 | 165400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20240104 | 165300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20240104 | 165200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20240104 | 165100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20240104 | 165000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20240104 | 164900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20240104 | 164800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20240104 | 164700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20240104 | 164600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20240104 | 164500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20240104 | 164400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20240104 | 164300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20240104 | 164200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20240104 | 164100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20240104 | 164000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20240104 | 163900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20240104 | 163800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20240104 | 163700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20240104 | 163600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20240104 | 163500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20240104 | 163400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20240104 | 163300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20240104 | 163200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 123 | 20240104 | 163100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20240104 | 163000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20240104 | 162900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20240104 | 162800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20240104 | 162700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20240104 | 162600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20240104 | 162500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20240104 | 162400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20240104 | 162300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20240104 | 162200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20240104 | 162100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20240104 | 162000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20240104 | 161900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20240104 | 161800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20240104 | 161700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20240104 | 161600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20240104 | 161500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20240104 | 161400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20240104 | 161300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20240104 | 161200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20240104 | 161100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20240104 | 161000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20240104 | 160900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20240104 | 160800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20240104 | 160700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20240104 | 160600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20240104 | 160500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20240104 | 160400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20240104 | 160300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20240104 | 160200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 153 | 20240104 | 160100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20240104 | 160000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20240104 | 155900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20240104 | 155800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20240104 | 155700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20240104 | 155600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20240104 | 155500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20240104 | 155400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20240104 | 155300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20240104 | 155200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20240104 | 155100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20240104 | 155000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20240104 | 154900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20240104 | 154800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20240104 | 154700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20240104 | 154600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20240104 | 154500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20240104 | 154400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20240104 | 154300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20240104 | 154200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20240104 | 154100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20240104 | 154000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20240104 | 153900 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20240104 | 153800 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20240104 | 153700 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20240104 | 153600 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20240104 | 153500 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20240104 | 153400 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20240104 | 153300 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20240104 | 153200 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 183 | 20240104 | 153100 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20240104 | 153000 | 10653858350 | 34250 | 34250 | 34250 | 34250 | 21742 |
| 185 | 20240104 | 152900 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20240104 | 152800 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20240104 | 152700 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20240104 | 152600 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20240104 | 152500 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20240104 | 152400 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20240104 | 152300 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20240104 | 152200 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20240104 | 152100 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20240104 | 152000 | 9909194850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20240104 | 151900 | 9909194850 | 34250 | 34250 | 34300 | 34250 | 3374 |
| 196 | 20240104 | 151800 | 9793521750 | 34250 | 34250 | 34300 | 34250 | 1543 |
| 197 | 20240104 | 151700 | 9740644200 | 34300 | 34300 | 34300 | 34250 | 480 |
| 198 | 20240104 | 151600 | 9724196150 | 34250 | 34300 | 34300 | 34250 | 1091 |
| 199 | 20240104 | 151500 | 9686799700 | 34250 | 34250 | 34300 | 34250 | 380 |
| 200 | 20240104 | 151400 | 9673779100 | 34250 | 34250 | 34300 | 34250 | 681 |
| 201 | 20240104 | 151300 | 9650451350 | 34250 | 34300 | 34300 | 34250 | 268 |
| 202 | 20240104 | 151200 | 9641269450 | 34250 | 34300 | 34300 | 34250 | 866 |
| 203 | 20240104 | 151100 | 9611608100 | 34250 | 34250 | 34300 | 34200 | 2305 |
| 204 | 20240104 | 151000 | 9532668650 | 34200 | 34200 | 34250 | 34200 | 566 |
| 205 | 20240104 | 150900 | 9513294900 | 34250 | 34200 | 34250 | 34200 | 843 |
| 206 | 20240104 | 150800 | 9484428800 | 34200 | 34250 | 34300 | 34200 | 1417 |
| 207 | 20240104 | 150700 | 9435897350 | 34250 | 34200 | 34300 | 34200 | 533 |
| 208 | 20240104 | 150600 | 9417643150 | 34250 | 34250 | 34300 | 34200 | 982 |
| 209 | 20240104 | 150500 | 9384014150 | 34250 | 34250 | 34250 | 34200 | 632 |
| 210 | 20240104 | 150400 | 9362369900 | 34200 | 34200 | 34250 | 34200 | 976 |
| 211 | 20240104 | 150300 | 9328944050 | 34250 | 34250 | 34250 | 34200 | 230 |
| 212 | 20240104 | 150200 | 9321071150 | 34200 | 34250 | 34250 | 34200 | 983 |
| 213 | 20240104 | 150100 | 9287431400 | 34200 | 34250 | 34250 | 34200 | 310 |
| 214 | 20240104 | 150000 | 9276817850 | 34200 | 34250 | 34250 | 34200 | 303 |
| 215 | 20240104 | 145900 | 9266445850 | 34250 | 34250 | 34250 | 34200 | 624 |
| 216 | 20240104 | 145800 | 9245076350 | 34250 | 34200 | 34300 | 34200 | 1082 |
| 217 | 20240104 | 145700 | 9208014800 | 34250 | 34200 | 34250 | 34200 | 261 |
| 218 | 20240104 | 145600 | 9199077800 | 34200 | 34200 | 34250 | 34200 | 282 |
| 219 | 20240104 | 145500 | 9189423550 | 34200 | 34250 | 34300 | 34200 | 820 |
| 220 | 20240104 | 145400 | 9161338600 | 34250 | 34250 | 34300 | 34200 | 8879 |
| 221 | 20240104 | 145300 | 8857237500 | 34200 | 34250 | 34250 | 34200 | 665 |
| 222 | 20240104 | 145200 | 8834472850 | 34250 | 34200 | 34250 | 34200 | 1696 |
| 223 | 20240104 | 145100 | 8776398250 | 34250 | 34200 | 34250 | 34200 | 138 |
| 224 | 20240104 | 145000 | 8771674250 | 34200 | 34200 | 34250 | 34200 | 278 |
| 225 | 20240104 | 144900 | 8762166100 | 34200 | 34200 | 34250 | 34200 | 595 |
| 226 | 20240104 | 144800 | 8741810150 | 34200 | 34200 | 34250 | 34200 | 655 |
| 227 | 20240104 | 144700 | 8719409000 | 34200 | 34200 | 34250 | 34200 | 1713 |
| 228 | 20240104 | 144600 | 8660821350 | 34200 | 34200 | 34250 | 34200 | 326 |
| 229 | 20240104 | 144500 | 8649670050 | 34200 | 34250 | 34300 | 34200 | 5047 |
| 230 | 20240104 | 144400 | 8476823150 | 34300 | 34250 | 34300 | 34250 | 220 |
| 231 | 20240104 | 144300 | 8469284100 | 34250 | 34300 | 34300 | 34250 | 488 |
| 232 | 20240104 | 144200 | 8452568100 | 34250 | 34250 | 34300 | 34250 | 1623 |
| 233 | 20240104 | 144100 | 8396979700 | 34300 | 34250 | 34300 | 34250 | 264 |
| 234 | 20240104 | 144000 | 8387925750 | 34250 | 34300 | 34300 | 34250 | 461 |
| 235 | 20240104 | 143900 | 8372129150 | 34250 | 34250 | 34300 | 34250 | 811 |
| 236 | 20240104 | 143800 | 8344346200 | 34300 | 34250 | 34300 | 34250 | 245 |
| 237 | 20240104 | 143700 | 8335948750 | 34250 | 34300 | 34300 | 34250 | 689 |
| 238 | 20240104 | 143600 | 8312336500 | 34300 | 34250 | 34300 | 34250 | 394 |
| 239 | 20240104 | 143500 | 8298834450 | 34250 | 34250 | 34300 | 34250 | 268 |
| 240 | 20240104 | 143400 | 8289653850 | 34250 | 34300 | 34300 | 34250 | 366 |
| 241 | 20240104 | 143300 | 8277114550 | 34250 | 34300 | 34300 | 34250 | 168 |
| 242 | 20240104 | 143200 | 8271356050 | 34300 | 34250 | 34300 | 34250 | 556 |
| 243 | 20240104 | 143100 | 8252309500 | 34300 | 34250 | 34300 | 34250 | 210 |
| 244 | 20240104 | 143000 | 8245111200 | 34300 | 34300 | 34300 | 34250 | 364 |
| 245 | 20240104 | 142900 | 8232639150 | 34300 | 34300 | 34300 | 34250 | 156 |
| 246 | 20240104 | 142800 | 8227291600 | 34300 | 34300 | 34300 | 34250 | 283 |
| 247 | 20240104 | 142700 | 8217592950 | 34300 | 34250 | 34300 | 34250 | 86 |
| 248 | 20240104 | 142600 | 8214646000 | 34250 | 34250 | 34300 | 34250 | 430 |
| 249 | 20240104 | 142500 | 8199918400 | 34250 | 34300 | 34300 | 34250 | 2017 |
| 250 | 20240104 | 142400 | 8130830250 | 34300 | 34250 | 34300 | 34250 | 324 |
| 251 | 20240104 | 142300 | 8119725900 | 34250 | 34300 | 34300 | 34250 | 323 |
| 252 | 20240104 | 142200 | 8108654650 | 34300 | 34300 | 34300 | 34250 | 559 |
| 253 | 20240104 | 142100 | 8089496900 | 34300 | 34300 | 34300 | 34250 | 334 |
| 254 | 20240104 | 142000 | 8078049300 | 34300 | 34300 | 34300 | 34250 | 223 |
| 255 | 20240104 | 141900 | 8070401100 | 34300 | 34250 | 34300 | 34250 | 494 |
| 256 | 20240104 | 141800 | 8053471250 | 34300 | 34300 | 34300 | 34250 | 214 |
| 257 | 20240104 | 141700 | 8046134300 | 34250 | 34300 | 34300 | 34250 | 651 |
| 258 | 20240104 | 141600 | 8023824100 | 34300 | 34300 | 34300 | 34250 | 659 |
| 259 | 20240104 | 141500 | 8001238800 | 34300 | 34300 | 34300 | 34250 | 450 |
| 260 | 20240104 | 141400 | 7985811700 | 34250 | 34250 | 34300 | 34250 | 1224 |
| 261 | 20240104 | 141300 | 7943880450 | 34300 | 34300 | 34300 | 34250 | 828 |
| 262 | 20240104 | 141200 | 7915483400 | 34300 | 34300 | 34300 | 34250 | 238 |
| 263 | 20240104 | 141100 | 7907325550 | 34250 | 34250 | 34300 | 34250 | 286 |
| 264 | 20240104 | 141000 | 7897527800 | 34250 | 34250 | 34300 | 34250 | 207 |
| 265 | 20240104 | 140900 | 7890435200 | 34300 | 34300 | 34300 | 34250 | 132 |
| 266 | 20240104 | 140800 | 7885912450 | 34300 | 34250 | 34300 | 34250 | 974 |
| 267 | 20240104 | 140700 | 7852550650 | 34250 | 34250 | 34300 | 34250 | 385 |
| 268 | 20240104 | 140600 | 7839361800 | 34250 | 34250 | 34250 | 34250 | 768 |
| 269 | 20240104 | 140500 | 7813057800 | 34300 | 34250 | 34300 | 34250 | 1040 |
| 270 | 20240104 | 140400 | 7777437650 | 34250 | 34350 | 34350 | 34250 | 19209 |
| 271 | 20240104 | 140300 | 7118618900 | 34350 | 34350 | 34350 | 34300 | 270 |
| 272 | 20240104 | 140200 | 7109350000 | 34300 | 34350 | 34350 | 34300 | 400 |
| 273 | 20240104 | 140100 | 7095617200 | 34300 | 34350 | 34350 | 34300 | 2721 |
| 274 | 20240104 | 140000 | 7002277450 | 34350 | 34300 | 34350 | 34300 | 478 |
| 275 | 20240104 | 135900 | 6985875500 | 34350 | 34350 | 34350 | 34300 | 293 |
| 276 | 20240104 | 135800 | 6975816100 | 34350 | 34350 | 34350 | 34300 | 409 |
| 277 | 20240104 | 135700 | 6961779600 | 34350 | 34350 | 34350 | 34300 | 266 |
| 278 | 20240104 | 135600 | 6952650050 | 34300 | 34350 | 34350 | 34300 | 315 |
| 279 | 20240104 | 135500 | 6941840100 | 34350 | 34350 | 34350 | 34300 | 238 |
| 280 | 20240104 | 135400 | 6933669350 | 34350 | 34350 | 34350 | 34300 | 465 |
| 281 | 20240104 | 135300 | 6917709400 | 34350 | 34350 | 34350 | 34300 | 292 |
| 282 | 20240104 | 135200 | 6907688950 | 34350 | 34350 | 34350 | 34300 | 467 |
| 283 | 20240104 | 135100 | 6891662600 | 34350 | 34350 | 34350 | 34300 | 220 |
| 284 | 20240104 | 135000 | 6884108600 | 34350 | 34350 | 34350 | 34300 | 336 |
| 285 | 20240104 | 134900 | 6872575500 | 34350 | 34300 | 34350 | 34300 | 195 |
| 286 | 20240104 | 134800 | 6865884000 | 34300 | 34300 | 34350 | 34300 | 878 |
| 287 | 20240104 | 134700 | 6835760350 | 34300 | 34300 | 34350 | 34300 | 250 |
| 288 | 20240104 | 134600 | 6827182150 | 34300 | 34350 | 34350 | 34300 | 289 |
| 289 | 20240104 | 134500 | 6817263250 | 34350 | 34300 | 34350 | 34300 | 513 |
| 290 | 20240104 | 134400 | 6799646700 | 34300 | 34300 | 34350 | 34300 | 413 |
| 291 | 20240104 | 134300 | 6785475500 | 34300 | 34350 | 34350 | 34300 | 291 |
| 292 | 20240104 | 134200 | 6775491350 | 34350 | 34350 | 34350 | 34300 | 266 |
| 293 | 20240104 | 134100 | 6766357450 | 34300 | 34300 | 34350 | 34300 | 327 |
| 294 | 20240104 | 134000 | 6755130450 | 34350 | 34350 | 34400 | 34300 | 1359 |
| 295 | 20240104 | 133900 | 6708449100 | 34350 | 34300 | 34350 | 34300 | 814 |
| 296 | 20240104 | 133800 | 6680495700 | 34350 | 34350 | 34350 | 34300 | 159 |
| 297 | 20240104 | 133700 | 6675039700 | 34350 | 34300 | 34350 | 34300 | 421 |
| 298 | 20240104 | 133600 | 6660587750 | 34350 | 34350 | 34350 | 34300 | 927 |
| 299 | 20240104 | 133500 | 6628750750 | 34350 | 34350 | 34400 | 34350 | 284 |
| 300 | 20240104 | 133400 | 6618993900 | 34350 | 34300 | 34350 | 34300 | 3267 |
| 301 | 20240104 | 133300 | 6506780250 | 34350 | 34300 | 34350 | 34300 | 149 |
| 302 | 20240104 | 133200 | 6501669250 | 34350 | 34400 | 34400 | 34350 | 7976 |
| 303 | 20240104 | 133100 | 6227684650 | 34400 | 34400 | 34400 | 34350 | 336 |
| 304 | 20240104 | 133000 | 6216136200 | 34400 | 34400 | 34400 | 34350 | 486 |
| 305 | 20240104 | 132900 | 6199431050 | 34350 | 34350 | 34400 | 34350 | 298 |
| 306 | 20240104 | 132800 | 6189187500 | 34350 | 34400 | 34400 | 34350 | 309 |
| 307 | 20240104 | 132700 | 6178565700 | 34400 | 34400 | 34400 | 34350 | 254 |
| 308 | 20240104 | 132600 | 6169835550 | 34350 | 34400 | 34400 | 34350 | 510 |
| 309 | 20240104 | 132500 | 6152299600 | 34400 | 34400 | 34400 | 34350 | 323 |
| 310 | 20240104 | 132400 | 6141198050 | 34400 | 34350 | 34400 | 34350 | 199 |
| 311 | 20240104 | 132300 | 6134358000 | 34400 | 34350 | 34400 | 34350 | 759 |
| 312 | 20240104 | 132200 | 6108281650 | 34400 | 34400 | 34400 | 34350 | 420 |
| 313 | 20240104 | 132100 | 6093847550 | 34400 | 34400 | 34400 | 34350 | 515 |
| 314 | 20240104 | 132000 | 6076139300 | 34400 | 34350 | 34400 | 34350 | 404 |
| 315 | 20240104 | 131900 | 6062258400 | 34350 | 34400 | 34400 | 34350 | 676 |
| 316 | 20240104 | 131800 | 6039030700 | 34400 | 34350 | 34400 | 34350 | 195 |
| 317 | 20240104 | 131700 | 6032326000 | 34350 | 34400 | 34400 | 34350 | 17 |
| 318 | 20240104 | 131600 | 6031741650 | 34400 | 34400 | 34400 | 34350 | 173 |
| 319 | 20240104 | 131500 | 6025796750 | 34350 | 34350 | 34400 | 34350 | 64 |
| 320 | 20240104 | 131400 | 6023597850 | 34400 | 34350 | 34400 | 34350 | 324 |
| 321 | 20240104 | 131300 | 6012465350 | 34350 | 34350 | 34400 | 34350 | 116 |
| 322 | 20240104 | 131200 | 6008476750 | 34350 | 34350 | 34400 | 34350 | 631 |
| 323 | 20240104 | 131100 | 5986796150 | 34350 | 34400 | 34400 | 34350 | 126 |
| 324 | 20240104 | 131000 | 5982462850 | 34350 | 34350 | 34400 | 34350 | 170 |
| 325 | 20240104 | 130900 | 5976621700 | 34400 | 34350 | 34400 | 34350 | 91 |
| 326 | 20240104 | 130800 | 5973492050 | 34400 | 34350 | 34400 | 34350 | 65 |
| 327 | 20240104 | 130700 | 5971259250 | 34400 | 34350 | 34400 | 34350 | 191 |
| 328 | 20240104 | 130600 | 5964689400 | 34350 | 34400 | 34400 | 34350 | 461 |
| 329 | 20240104 | 130500 | 5948834350 | 34400 | 34400 | 34400 | 34400 | 53 |
| 330 | 20240104 | 130400 | 5947011150 | 34400 | 34400 | 34400 | 34350 | 139 |
| 331 | 20240104 | 130300 | 5942232600 | 34400 | 34400 | 34400 | 34350 | 532 |
| 332 | 20240104 | 130200 | 5923932050 | 34350 | 34400 | 34400 | 34350 | 3394 |
| 333 | 20240104 | 130100 | 5807181000 | 34400 | 34350 | 34400 | 34350 | 2392 |
| 334 | 20240104 | 130000 | 5724896250 | 34400 | 34400 | 34400 | 34350 | 1104 |
| 335 | 20240104 | 125900 | 5686923600 | 34400 | 34400 | 34400 | 34350 | 20 |
| 336 | 20240104 | 125800 | 5686236050 | 34350 | 34400 | 34400 | 34350 | 93 |
| 337 | 20240104 | 125700 | 5683039400 | 34400 | 34400 | 34400 | 34350 | 115 |
| 338 | 20240104 | 125600 | 5679084850 | 34350 | 34400 | 34400 | 34350 | 213 |
| 339 | 20240104 | 125500 | 5671768150 | 34400 | 34350 | 34400 | 34350 | 198 |
| 340 | 20240104 | 125400 | 5664959100 | 34350 | 34400 | 34400 | 34350 | 6717 |
| 341 | 20240104 | 125300 | 5434028400 | 34450 | 34450 | 34450 | 34400 | 180 |
| 342 | 20240104 | 125200 | 5427832150 | 34400 | 34450 | 34450 | 34400 | 87 |
| 343 | 20240104 | 125100 | 5424835500 | 34450 | 34450 | 34450 | 34400 | 88 |
| 344 | 20240104 | 125000 | 5421806150 | 34400 | 34450 | 34450 | 34400 | 300 |
| 345 | 20240104 | 124900 | 5411481750 | 34450 | 34400 | 34450 | 34400 | 290 |
| 346 | 20240104 | 124800 | 5401504100 | 34400 | 34400 | 34450 | 34400 | 61 |
| 347 | 20240104 | 124700 | 5399405650 | 34400 | 34400 | 34450 | 34400 | 105 |
| 348 | 20240104 | 124600 | 5395793300 | 34450 | 34400 | 34450 | 34400 | 187 |
| 349 | 20240104 | 124500 | 5389358750 | 34400 | 34400 | 34450 | 34400 | 49 |
| 350 | 20240104 | 124400 | 5387673050 | 34450 | 34400 | 34450 | 34400 | 415 |
| 351 | 20240104 | 124300 | 5373396900 | 34400 | 34400 | 34450 | 34350 | 630 |
| 352 | 20240104 | 124200 | 5351725200 | 34400 | 34400 | 34400 | 34350 | 138 |
| 353 | 20240104 | 124100 | 5346978700 | 34400 | 34450 | 34450 | 34400 | 234 |
| 354 | 20240104 | 124000 | 5338928100 | 34450 | 34400 | 34450 | 34350 | 198 |
| 355 | 20240104 | 123900 | 5332115500 | 34400 | 34400 | 34400 | 34350 | 132 |
| 356 | 20240104 | 123800 | 5327574850 | 34400 | 34400 | 34400 | 34350 | 2044 |
| 357 | 20240104 | 123700 | 5257335900 | 34350 | 34400 | 34450 | 34350 | 170 |
| 358 | 20240104 | 123600 | 5251491450 | 34400 | 34400 | 34450 | 34350 | 1256 |
| 359 | 20240104 | 123500 | 5208285400 | 34400 | 34400 | 34400 | 34350 | 1470 |
| 360 | 20240104 | 123400 | 5157719850 | 34400 | 34400 | 34400 | 34350 | 49 |
| 361 | 20240104 | 123300 | 5156034550 | 34400 | 34400 | 34400 | 34350 | 793 |
| 362 | 20240104 | 123200 | 5128758300 | 34400 | 34400 | 34400 | 34350 | 94 |
| 363 | 20240104 | 123100 | 5125525050 | 34400 | 34400 | 34400 | 34350 | 840 |
| 364 | 20240104 | 123000 | 5096631400 | 34400 | 34350 | 34400 | 34350 | 59 |
| 365 | 20240104 | 122900 | 5094604500 | 34400 | 34400 | 34400 | 34350 | 677 |
| 366 | 20240104 | 122800 | 5071315800 | 34400 | 34400 | 34400 | 34350 | 137 |
| 367 | 20240104 | 122700 | 5066605900 | 34350 | 34400 | 34400 | 34350 | 38 |
| 368 | 20240104 | 122600 | 5065298800 | 34350 | 34400 | 34400 | 34350 | 113 |
| 369 | 20240104 | 122500 | 5061415150 | 34400 | 34400 | 34400 | 34350 | 185 |
| 370 | 20240104 | 122400 | 5055052850 | 34400 | 34400 | 34400 | 34400 | 1865 |
| 371 | 20240104 | 122300 | 4990896850 | 34400 | 34450 | 34450 | 34400 | 89 |
| 372 | 20240104 | 122200 | 4987833050 | 34450 | 34400 | 34450 | 34400 | 151 |
| 373 | 20240104 | 122100 | 4982634250 | 34400 | 34450 | 34450 | 34400 | 14 |
| 374 | 20240104 | 122000 | 4982152050 | 34450 | 34500 | 34500 | 34400 | 1160 |
| 375 | 20240104 | 121900 | 4942196000 | 34450 | 34500 | 34500 | 34400 | 42 |
| 376 | 20240104 | 121800 | 4940747250 | 34450 | 34450 | 34500 | 34400 | 3012 |
| 377 | 20240104 | 121700 | 4836984650 | 34450 | 34400 | 34450 | 34400 | 286 |
| 378 | 20240104 | 121600 | 4827140950 | 34450 | 34450 | 34450 | 34400 | 109 |
| 379 | 20240104 | 121500 | 4823389050 | 34400 | 34450 | 34450 | 34400 | 70 |
| 380 | 20240104 | 121400 | 4820977800 | 34400 | 34450 | 34450 | 34400 | 1150 |
| 381 | 20240104 | 121300 | 4781414050 | 34450 | 34450 | 34450 | 34400 | 188 |
| 382 | 20240104 | 121200 | 4774942450 | 34450 | 34450 | 34450 | 34400 | 159 |
| 383 | 20240104 | 121100 | 4769469400 | 34400 | 34450 | 34450 | 34400 | 106 |
| 384 | 20240104 | 121000 | 4765820350 | 34450 | 34450 | 34450 | 34400 | 113 |
| 385 | 20240104 | 120900 | 4761930200 | 34400 | 34400 | 34400 | 34350 | 3723 |
| 386 | 20240104 | 120800 | 4633859200 | 34400 | 34400 | 34400 | 34350 | 377 |
| 387 | 20240104 | 120700 | 4620892950 | 34400 | 34400 | 34400 | 34350 | 6023 |
| 388 | 20240104 | 120600 | 4413707750 | 34350 | 34400 | 34400 | 34350 | 794 |
| 389 | 20240104 | 120500 | 4386427250 | 34350 | 34350 | 34400 | 34350 | 179 |
| 390 | 20240104 | 120400 | 4380273850 | 34350 | 34350 | 34400 | 34350 | 171 |
| 391 | 20240104 | 120300 | 4374394800 | 34350 | 34350 | 34400 | 34350 | 927 |
| 392 | 20240104 | 120200 | 4342546600 | 34400 | 34400 | 34400 | 34350 | 329 |
| 393 | 20240104 | 120100 | 4331238150 | 34350 | 34350 | 34400 | 34350 | 177 |
| 394 | 20240104 | 120000 | 4325154700 | 34400 | 34400 | 34400 | 34350 | 114 |
| 395 | 20240104 | 115900 | 4321233850 | 34400 | 34400 | 34400 | 34350 | 436 |
| 396 | 20240104 | 115800 | 4306238250 | 34400 | 34400 | 34400 | 34350 | 224 |
| 397 | 20240104 | 115700 | 4298536300 | 34400 | 34400 | 34400 | 34350 | 148 |
| 398 | 20240104 | 115600 | 4293447850 | 34400 | 34350 | 34400 | 34350 | 192 |
| 399 | 20240104 | 115500 | 4286843850 | 34350 | 34350 | 34400 | 34350 | 1333 |
| 400 | 20240104 | 115400 | 4241051250 | 34350 | 34400 | 34400 | 34350 | 278 |
| 401 | 20240104 | 115300 | 4231498500 | 34400 | 34400 | 34400 | 34350 | 164 |
| 402 | 20240104 | 115200 | 4225859300 | 34400 | 34350 | 34400 | 34350 | 285 |
| 403 | 20240104 | 115100 | 4216066350 | 34400 | 34400 | 34400 | 34350 | 130 |
| 404 | 20240104 | 115000 | 4211596550 | 34400 | 34400 | 34400 | 34350 | 91 |
| 405 | 20240104 | 114900 | 4208466850 | 34350 | 34400 | 34400 | 34350 | 136 |
| 406 | 20240104 | 114800 | 4203791000 | 34400 | 34350 | 34400 | 34350 | 49 |
| 407 | 20240104 | 114700 | 4202106350 | 34400 | 34400 | 34400 | 34350 | 134 |
| 408 | 20240104 | 114600 | 4197499100 | 34400 | 34350 | 34400 | 34350 | 451 |
| 409 | 20240104 | 114500 | 4181989700 | 34400 | 34350 | 34400 | 34350 | 1276 |
| 410 | 20240104 | 114400 | 4138157050 | 34400 | 34400 | 34400 | 34350 | 114 |
| 411 | 20240104 | 114300 | 4134239050 | 34350 | 34350 | 34400 | 34350 | 101 |
| 412 | 20240104 | 114200 | 4130769000 | 34400 | 34350 | 34400 | 34350 | 153 |
| 413 | 20240104 | 114100 | 4125508900 | 34350 | 34400 | 34400 | 34350 | 96 |
| 414 | 20240104 | 114000 | 4122209000 | 34350 | 34350 | 34400 | 34350 | 1317 |
| 415 | 20240104 | 113900 | 4076967600 | 34400 | 34450 | 34450 | 34350 | 2893 |
| 416 | 20240104 | 113800 | 3977456350 | 34450 | 34400 | 34450 | 34400 | 246 |
| 417 | 20240104 | 113700 | 3968991800 | 34400 | 34450 | 34450 | 34400 | 1035 |
| 418 | 20240104 | 113600 | 3933386200 | 34450 | 34450 | 34450 | 34400 | 269 |
| 419 | 20240104 | 113500 | 3924122250 | 34400 | 34450 | 34450 | 34400 | 131 |
| 420 | 20240104 | 113400 | 3919609800 | 34450 | 34450 | 34450 | 34400 | 561 |
| 421 | 20240104 | 113300 | 3900290400 | 34450 | 34450 | 34450 | 34450 | 95 |
| 422 | 20240104 | 113200 | 3897017650 | 34450 | 34450 | 34450 | 34400 | 137 |
| 423 | 20240104 | 113100 | 3892300450 | 34450 | 34400 | 34450 | 34400 | 90 |
| 424 | 20240104 | 113000 | 3889201250 | 34400 | 34450 | 34450 | 34400 | 1699 |
| 425 | 20240104 | 112900 | 3830753750 | 34450 | 34450 | 34450 | 34450 | 81 |
| 426 | 20240104 | 112800 | 3827963300 | 34450 | 34450 | 34450 | 34400 | 107 |
| 427 | 20240104 | 112700 | 3824280050 | 34450 | 34400 | 34450 | 34400 | 52 |
| 428 | 20240104 | 112600 | 3822489300 | 34450 | 34400 | 34450 | 34400 | 97 |
| 429 | 20240104 | 112500 | 3819150200 | 34450 | 34450 | 34450 | 34400 | 80 |
| 430 | 20240104 | 112400 | 3816394550 | 34450 | 34450 | 34450 | 34400 | 1089 |
| 431 | 20240104 | 112300 | 3778931000 | 34450 | 34450 | 34450 | 34400 | 44 |
| 432 | 20240104 | 112200 | 3777415250 | 34450 | 34450 | 34450 | 34400 | 82 |
| 433 | 20240104 | 112100 | 3774594250 | 34450 | 34450 | 34450 | 34450 | 58 |
| 434 | 20240104 | 112000 | 3772596150 | 34400 | 34450 | 34450 | 34400 | 100 |
| 435 | 20240104 | 111900 | 3769154000 | 34450 | 34400 | 34450 | 34400 | 83 |
| 436 | 20240104 | 111800 | 3766295000 | 34400 | 34450 | 34450 | 34400 | 53 |
| 437 | 20240104 | 111700 | 3764471650 | 34450 | 34450 | 34450 | 34450 | 165 |
| 438 | 20240104 | 111600 | 3758787400 | 34400 | 34450 | 34450 | 34400 | 186 |
| 439 | 20240104 | 111500 | 3752382550 | 34400 | 34400 | 34450 | 34400 | 227 |
| 440 | 20240104 | 111400 | 3744564750 | 34450 | 34450 | 34450 | 34400 | 51 |
| 441 | 20240104 | 111300 | 3742808200 | 34450 | 34450 | 34450 | 34400 | 2829 |
| 442 | 20240104 | 111200 | 3645490400 | 34450 | 34450 | 34450 | 34400 | 2243 |
| 443 | 20240104 | 111100 | 3568330700 | 34450 | 34400 | 34450 | 34400 | 137 |
| 444 | 20240104 | 111000 | 3563615950 | 34450 | 34400 | 34450 | 34400 | 536 |
| 445 | 20240104 | 110900 | 3545177250 | 34450 | 34450 | 34450 | 34400 | 157 |
| 446 | 20240104 | 110800 | 3539773950 | 34450 | 34400 | 34450 | 34400 | 95 |
| 447 | 20240104 | 110700 | 3536501550 | 34450 | 34400 | 34450 | 34400 | 579 |
| 448 | 20240104 | 110600 | 3516583600 | 34450 | 34450 | 34450 | 34400 | 730 |
| 449 | 20240104 | 110500 | 3491471300 | 34400 | 34450 | 34450 | 34400 | 266 |
| 450 | 20240104 | 110400 | 3482313500 | 34450 | 34400 | 34450 | 34400 | 51 |
| 451 | 20240104 | 110300 | 3480557050 | 34450 | 34450 | 34450 | 34400 | 152 |
| 452 | 20240104 | 110200 | 3475328000 | 34450 | 34450 | 34450 | 34400 | 79 |
| 453 | 20240104 | 110100 | 3472606900 | 34450 | 34450 | 34450 | 34400 | 36 |
| 454 | 20240104 | 110000 | 3471368350 | 34450 | 34400 | 34450 | 34400 | 164 |
| 455 | 20240104 | 105900 | 3465721650 | 34450 | 34400 | 34450 | 34400 | 640 |
| 456 | 20240104 | 105800 | 3443703750 | 34400 | 34400 | 34450 | 34400 | 85 |
| 457 | 20240104 | 105700 | 3440776000 | 34450 | 34400 | 34450 | 34400 | 583 |
| 458 | 20240104 | 105600 | 3420720650 | 34400 | 34400 | 34450 | 34400 | 457 |
| 459 | 20240104 | 105500 | 3404999700 | 34400 | 34350 | 34400 | 34350 | 1826 |
| 460 | 20240104 | 105400 | 3342185450 | 34400 | 34400 | 34400 | 34350 | 271 |
| 461 | 20240104 | 105300 | 3332868000 | 34400 | 34400 | 34400 | 34350 | 448 |
| 462 | 20240104 | 105200 | 3317463050 | 34400 | 34350 | 34400 | 34350 | 23 |
| 463 | 20240104 | 105100 | 3316672500 | 34350 | 34400 | 34400 | 34350 | 94 |
| 464 | 20240104 | 105000 | 3313439550 | 34400 | 34400 | 34400 | 34350 | 3071 |
| 465 | 20240104 | 104900 | 3207798400 | 34400 | 34400 | 34450 | 34400 | 203 |
| 466 | 20240104 | 104800 | 3200815050 | 34400 | 34450 | 34500 | 34400 | 1173 |
| 467 | 20240104 | 104700 | 3160456550 | 34450 | 34450 | 34500 | 34400 | 245 |
| 468 | 20240104 | 104600 | 3152016500 | 34500 | 34450 | 34500 | 34450 | 530 |
| 469 | 20240104 | 104500 | 3133757700 | 34500 | 34500 | 34500 | 34450 | 75 |
| 470 | 20240104 | 104400 | 3131173650 | 34500 | 34500 | 34500 | 34450 | 249 |
| 471 | 20240104 | 104300 | 3122591200 | 34450 | 34450 | 34500 | 34450 | 1624 |
| 472 | 20240104 | 104200 | 3066642750 | 34450 | 34500 | 34500 | 34450 | 540 |
| 473 | 20240104 | 104100 | 3048039450 | 34500 | 34450 | 34500 | 34450 | 250 |
| 474 | 20240104 | 104000 | 3039420600 | 34450 | 34500 | 34500 | 34450 | 48 |
| 475 | 20240104 | 103900 | 3037764750 | 34500 | 34500 | 34500 | 34450 | 154 |
| 476 | 20240104 | 103800 | 3032452400 | 34450 | 34450 | 34500 | 34450 | 83 |
| 477 | 20240104 | 103700 | 3029591000 | 34500 | 34500 | 34500 | 34450 | 285 |
| 478 | 20240104 | 103600 | 3019768850 | 34500 | 34500 | 34550 | 34450 | 232 |
| 479 | 20240104 | 103500 | 3011765400 | 34500 | 34550 | 34550 | 34500 | 319 |
| 480 | 20240104 | 103400 | 3000756000 | 34550 | 34450 | 34550 | 34450 | 1054 |
| 481 | 20240104 | 103300 | 2964393550 | 34500 | 34450 | 34500 | 34450 | 164 |
| 482 | 20240104 | 103200 | 2958736200 | 34500 | 34450 | 34500 | 34450 | 3567 |
| 483 | 20240104 | 103100 | 2835812700 | 34450 | 34450 | 34450 | 34400 | 159 |
| 484 | 20240104 | 103000 | 2830340050 | 34450 | 34450 | 34450 | 34450 | 63 |
| 485 | 20240104 | 102900 | 2828169700 | 34400 | 34400 | 34450 | 34400 | 319 |
| 486 | 20240104 | 102800 | 2817193950 | 34400 | 34400 | 34450 | 34400 | 1083 |
| 487 | 20240104 | 102700 | 2779938650 | 34400 | 34450 | 34450 | 34400 | 2454 |
| 488 | 20240104 | 102600 | 2695518450 | 34450 | 34400 | 34450 | 34400 | 105 |
| 489 | 20240104 | 102500 | 2691904350 | 34450 | 34400 | 34450 | 34400 | 10 |
| 490 | 20240104 | 102400 | 2691560050 | 34450 | 34450 | 34450 | 34400 | 15 |
| 491 | 20240104 | 102300 | 2691043400 | 34450 | 34450 | 34450 | 34400 | 127 |
| 492 | 20240104 | 102200 | 2686668950 | 34400 | 34400 | 34450 | 34400 | 274 |
| 493 | 20240104 | 102100 | 2677231600 | 34450 | 34400 | 34450 | 34400 | 63 |
| 494 | 20240104 | 102000 | 2675064350 | 34450 | 34400 | 34450 | 34400 | 291 |
| 495 | 20240104 | 101900 | 2665051800 | 34450 | 34450 | 34450 | 34400 | 41 |
| 496 | 20240104 | 101800 | 2663640900 | 34400 | 34400 | 34450 | 34400 | 1658 |
| 497 | 20240104 | 101700 | 2606605500 | 34400 | 34400 | 34450 | 34400 | 295 |
| 498 | 20240104 | 101600 | 2596443000 | 34400 | 34450 | 34500 | 34400 | 2205 |
| 499 | 20240104 | 101500 | 2520502000 | 34500 | 34450 | 34500 | 34450 | 40 |
| 500 | 20240104 | 101400 | 2519123950 | 34450 | 34450 | 34500 | 34450 | 120 |
| 501 | 20240104 | 101300 | 2514988150 | 34500 | 34450 | 34500 | 34450 | 76 |
| 502 | 20240104 | 101200 | 2512369750 | 34450 | 34500 | 34500 | 34450 | 49 |
| 503 | 20240104 | 101100 | 2510681450 | 34450 | 34450 | 34500 | 34450 | 94 |
| 504 | 20240104 | 101000 | 2507441500 | 34450 | 34450 | 34500 | 34450 | 1641 |
| 505 | 20240104 | 100900 | 2450907350 | 34500 | 34500 | 34500 | 34450 | 284 |
| 506 | 20240104 | 100800 | 2441116550 | 34500 | 34500 | 34500 | 34450 | 219 |
| 507 | 20240104 | 100700 | 2433569050 | 34500 | 34500 | 34500 | 34450 | 2963 |
| 508 | 20240104 | 100600 | 2331356850 | 34550 | 34550 | 34550 | 34500 | 51 |
| 509 | 20240104 | 100500 | 2329597050 | 34500 | 34500 | 34550 | 34500 | 267 |
| 510 | 20240104 | 100400 | 2320383950 | 34500 | 34500 | 34550 | 34500 | 453 |
| 511 | 20240104 | 100300 | 2304736350 | 34500 | 34500 | 34550 | 34500 | 175 |
| 512 | 20240104 | 100200 | 2298692300 | 34500 | 34500 | 34550 | 34500 | 211 |
| 513 | 20240104 | 100100 | 2291410350 | 34550 | 34500 | 34550 | 34500 | 85 |
| 514 | 20240104 | 100000 | 2288475150 | 34550 | 34550 | 34550 | 34500 | 254 |
| 515 | 20240104 | 095900 | 2279703050 | 34550 | 34600 | 34600 | 34550 | 815 |
| 516 | 20240104 | 095800 | 2251542850 | 34600 | 34550 | 34600 | 34500 | 293 |
| 517 | 20240104 | 095700 | 2241419850 | 34600 | 34500 | 34600 | 34500 | 956 |
| 518 | 20240104 | 095600 | 2208390100 | 34550 | 34550 | 34550 | 34500 | 133 |
| 519 | 20240104 | 095500 | 2203796500 | 34550 | 34550 | 34550 | 34500 | 144 |
| 520 | 20240104 | 095400 | 2198822800 | 34550 | 34500 | 34550 | 34500 | 183 |
| 521 | 20240104 | 095300 | 2192502650 | 34550 | 34500 | 34550 | 34500 | 614 |
| 522 | 20240104 | 095200 | 2171313750 | 34550 | 34550 | 34550 | 34550 | 65 |
| 523 | 20240104 | 095100 | 2169068000 | 34550 | 34600 | 34600 | 34550 | 232 |
| 524 | 20240104 | 095000 | 2161049850 | 34600 | 34600 | 34600 | 34550 | 369 |
| 525 | 20240104 | 094900 | 2148293250 | 34550 | 34550 | 34600 | 34550 | 163 |
| 526 | 20240104 | 094800 | 2142658050 | 34550 | 34550 | 34600 | 34500 | 1095 |
| 527 | 20240104 | 094700 | 2104829600 | 34550 | 34550 | 34600 | 34500 | 1704 |
| 528 | 20240104 | 094600 | 2045952000 | 34550 | 34550 | 34550 | 34500 | 51 |
| 529 | 20240104 | 094500 | 2044190050 | 34550 | 34550 | 34550 | 34500 | 472 |
| 530 | 20240104 | 094400 | 2027883950 | 34550 | 34550 | 34550 | 34500 | 226 |
| 531 | 20240104 | 094300 | 2020081150 | 34550 | 34500 | 34550 | 34500 | 725 |
| 532 | 20240104 | 094200 | 1995057100 | 34500 | 34450 | 34500 | 34450 | 1926 |
| 533 | 20240104 | 094100 | 1928615100 | 34500 | 34500 | 34500 | 34450 | 155 |
| 534 | 20240104 | 094000 | 1923267750 | 34450 | 34500 | 34500 | 34450 | 53 |
| 535 | 20240104 | 093900 | 1921439300 | 34400 | 34450 | 34500 | 34400 | 1243 |
| 536 | 20240104 | 093800 | 1878619000 | 34450 | 34450 | 34450 | 34400 | 303 |
| 537 | 20240104 | 093700 | 1868186950 | 34450 | 34450 | 34450 | 34400 | 509 |
| 538 | 20240104 | 093600 | 1850676900 | 34450 | 34450 | 34450 | 34400 | 207 |
| 539 | 20240104 | 093500 | 1843545850 | 34450 | 34500 | 34500 | 34400 | 889 |
| 540 | 20240104 | 093400 | 1812934450 | 34450 | 34450 | 34500 | 34450 | 259 |
| 541 | 20240104 | 093300 | 1804006800 | 34450 | 34400 | 34450 | 34400 | 2217 |
| 542 | 20240104 | 093200 | 1727631650 | 34400 | 34500 | 34500 | 34400 | 501 |
| 543 | 20240104 | 093100 | 1710377700 | 34500 | 34500 | 34500 | 34500 | 219 |
| 544 | 20240104 | 093000 | 1702822200 | 34500 | 34500 | 34550 | 34500 | 1202 |
| 545 | 20240104 | 092900 | 1661352900 | 34550 | 34500 | 34550 | 34500 | 1413 |
| 546 | 20240104 | 092800 | 1612573000 | 34500 | 34450 | 34500 | 34450 | 207 |
| 547 | 20240104 | 092700 | 1605441500 | 34450 | 34450 | 34500 | 34450 | 620 |
| 548 | 20240104 | 092600 | 1584079650 | 34450 | 34450 | 34450 | 34400 | 124 |
| 549 | 20240104 | 092500 | 1579812450 | 34400 | 34450 | 34450 | 34400 | 1599 |
| 550 | 20240104 | 092400 | 1524805800 | 34450 | 34450 | 34450 | 34400 | 60 |
| 551 | 20240104 | 092300 | 1522740750 | 34450 | 34400 | 34450 | 34400 | 2195 |
| 552 | 20240104 | 092200 | 1447225400 | 34400 | 34400 | 34450 | 34350 | 1759 |
| 553 | 20240104 | 092100 | 1386717200 | 34450 | 34450 | 34450 | 34400 | 627 |
| 554 | 20240104 | 092000 | 1365136700 | 34450 | 34400 | 34450 | 34400 | 912 |
| 555 | 20240104 | 091900 | 1333762100 | 34400 | 34450 | 34450 | 34350 | 2781 |
| 556 | 20240104 | 091800 | 1238102550 | 34400 | 34400 | 34400 | 34350 | 1491 |
| 557 | 20240104 | 091700 | 1186812200 | 34400 | 34400 | 34450 | 34350 | 1655 |
| 558 | 20240104 | 091600 | 1129873850 | 34350 | 34350 | 34400 | 34350 | 320 |
| 559 | 20240104 | 091500 | 1118877450 | 34350 | 34400 | 34400 | 34350 | 444 |
| 560 | 20240104 | 091400 | 1103609450 | 34400 | 34450 | 34450 | 34350 | 650 |
| 561 | 20240104 | 091300 | 1081249350 | 34400 | 34450 | 34450 | 34400 | 251 |
| 562 | 20240104 | 091200 | 1072603650 | 34450 | 34450 | 34450 | 34450 | 551 |
| 563 | 20240104 | 091100 | 1053621700 | 34400 | 34400 | 34400 | 34400 | 1033 |
| 564 | 20240104 | 091000 | 1018086500 | 34400 | 34350 | 34400 | 34350 | 2376 |
| 565 | 20240104 | 090900 | 936470800 | 34350 | 34350 | 34350 | 34300 | 480 |
| 566 | 20240104 | 090800 | 919986150 | 34350 | 34350 | 34350 | 34300 | 2544 |
| 567 | 20240104 | 090700 | 832622850 | 34350 | 34350 | 34400 | 34300 | 3261 |
| 568 | 20240104 | 090600 | 720598300 | 34400 | 34400 | 34400 | 34350 | 320 |
| 569 | 20240104 | 090500 | 709593550 | 34350 | 34400 | 34400 | 34350 | 1595 |
| 570 | 20240104 | 090400 | 654758450 | 34400 | 34400 | 34400 | 34350 | 1459 |
| 571 | 20240104 | 090300 | 604640050 | 34350 | 34350 | 34400 | 34350 | 1146 |
| 572 | 20240104 | 090200 | 565267400 | 34350 | 34350 | 34400 | 34350 | 110 |
| 573 | 20240104 | 090100 | 561488800 | 34400 | 34400 | 34450 | 34300 | 5107 |
| 574 | 20240104 | 090000 | 386097200 | 34450 | 34650 | 34650 | 34350 | 10556 |