31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 3 | 20240105 | 183100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20240105 | 183000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20240105 | 182900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20240105 | 182800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20240105 | 182700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20240105 | 182600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20240105 | 182500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20240105 | 182400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20240105 | 182300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20240105 | 182200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20240105 | 182100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20240105 | 182000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20240105 | 181900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20240105 | 181800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20240105 | 181700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20240105 | 181600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20240105 | 181500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20240105 | 181400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20240105 | 181300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20240105 | 181200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20240105 | 181100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20240105 | 181000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20240105 | 180900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20240105 | 180800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20240105 | 180700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20240105 | 180600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20240105 | 180500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20240105 | 180400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20240105 | 180300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20240105 | 180200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 33 | 20240105 | 180100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20240105 | 180000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20240105 | 175900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20240105 | 175800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20240105 | 175700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20240105 | 175600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20240105 | 175500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20240105 | 175400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20240105 | 175300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20240105 | 175200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20240105 | 175100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20240105 | 175000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20240105 | 174900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20240105 | 174800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20240105 | 174700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20240105 | 174600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20240105 | 174500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20240105 | 174400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20240105 | 174300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20240105 | 174200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20240105 | 174100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20240105 | 174000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20240105 | 173900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20240105 | 173800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20240105 | 173700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20240105 | 173600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20240105 | 173500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20240105 | 173400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20240105 | 173300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20240105 | 173200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 63 | 20240105 | 173100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20240105 | 173000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20240105 | 172900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20240105 | 172800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20240105 | 172700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20240105 | 172600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20240105 | 172500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20240105 | 172400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20240105 | 172300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20240105 | 172200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20240105 | 172100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20240105 | 172000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20240105 | 171900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20240105 | 171800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20240105 | 171700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20240105 | 171600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20240105 | 171500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20240105 | 171400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20240105 | 171300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20240105 | 171200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20240105 | 171100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20240105 | 171000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20240105 | 170900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20240105 | 170800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20240105 | 170700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20240105 | 170600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20240105 | 170500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20240105 | 170400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20240105 | 170300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20240105 | 170200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 93 | 20240105 | 170100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20240105 | 170000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20240105 | 165900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20240105 | 165800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20240105 | 165700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20240105 | 165600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20240105 | 165500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20240105 | 165400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20240105 | 165300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20240105 | 165200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20240105 | 165100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20240105 | 165000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20240105 | 164900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20240105 | 164800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20240105 | 164700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20240105 | 164600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20240105 | 164500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20240105 | 164400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20240105 | 164300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20240105 | 164200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20240105 | 164100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20240105 | 164000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20240105 | 163900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20240105 | 163800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20240105 | 163700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20240105 | 163600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20240105 | 163500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20240105 | 163400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20240105 | 163300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20240105 | 163200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 123 | 20240105 | 163100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20240105 | 163000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20240105 | 162900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20240105 | 162800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20240105 | 162700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20240105 | 162600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20240105 | 162500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20240105 | 162400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20240105 | 162300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20240105 | 162200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20240105 | 162100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20240105 | 162000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20240105 | 161900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20240105 | 161800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20240105 | 161700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20240105 | 161600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20240105 | 161500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20240105 | 161400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20240105 | 161300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20240105 | 161200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20240105 | 161100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20240105 | 161000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20240105 | 160900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20240105 | 160800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20240105 | 160700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20240105 | 160600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20240105 | 160500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20240105 | 160400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20240105 | 160300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20240105 | 160200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 153 | 20240105 | 160100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20240105 | 160000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20240105 | 155900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20240105 | 155800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20240105 | 155700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20240105 | 155600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20240105 | 155500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20240105 | 155400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20240105 | 155300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20240105 | 155200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20240105 | 155100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20240105 | 155000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20240105 | 154900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20240105 | 154800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20240105 | 154700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20240105 | 154600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20240105 | 154500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20240105 | 154400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20240105 | 154300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20240105 | 154200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20240105 | 154100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20240105 | 154000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20240105 | 153900 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20240105 | 153800 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20240105 | 153700 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20240105 | 153600 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20240105 | 153500 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20240105 | 153400 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20240105 | 153300 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20240105 | 153200 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 183 | 20240105 | 153100 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20240105 | 153000 | 15790958550 | 33850 | 33850 | 33850 | 33850 | 12101 |
| 185 | 20240105 | 152900 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20240105 | 152800 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20240105 | 152700 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20240105 | 152600 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20240105 | 152500 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20240105 | 152400 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20240105 | 152300 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20240105 | 152200 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20240105 | 152100 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20240105 | 152000 | 15381339700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20240105 | 151900 | 15381339700 | 33850 | 33850 | 33900 | 33800 | 1114 |
| 196 | 20240105 | 151800 | 15343642550 | 33850 | 33800 | 33850 | 33800 | 393 |
| 197 | 20240105 | 151700 | 15330354400 | 33800 | 33800 | 33850 | 33800 | 560 |
| 198 | 20240105 | 151600 | 15311424600 | 33800 | 33850 | 33850 | 33800 | 1042 |
| 199 | 20240105 | 151500 | 15276194750 | 33850 | 33800 | 33850 | 33800 | 863 |
| 200 | 20240105 | 151400 | 15247018550 | 33800 | 33800 | 33850 | 33800 | 990 |
| 201 | 20240105 | 151300 | 15213539550 | 33800 | 33800 | 33850 | 33800 | 1711 |
| 202 | 20240105 | 151200 | 15155672950 | 33800 | 33850 | 33850 | 33800 | 795 |
| 203 | 20240105 | 151100 | 15128793300 | 33850 | 33800 | 33850 | 33800 | 1383 |
| 204 | 20240105 | 151000 | 15082014850 | 33800 | 33800 | 33850 | 33800 | 1340 |
| 205 | 20240105 | 150900 | 15036713750 | 33800 | 33800 | 33850 | 33800 | 1787 |
| 206 | 20240105 | 150800 | 14976306100 | 33800 | 33800 | 33850 | 33800 | 1264 |
| 207 | 20240105 | 150700 | 14933572400 | 33850 | 33800 | 33850 | 33800 | 1895 |
| 208 | 20240105 | 150600 | 14869495250 | 33800 | 33800 | 33850 | 33750 | 1385 |
| 209 | 20240105 | 150500 | 14822681150 | 33800 | 33800 | 33900 | 33750 | 2455 |
| 210 | 20240105 | 150400 | 14739662200 | 33800 | 33850 | 33850 | 33800 | 2087 |
| 211 | 20240105 | 150300 | 14669117750 | 33850 | 33800 | 33850 | 33800 | 1793 |
| 212 | 20240105 | 150200 | 14608499600 | 33850 | 33800 | 33850 | 33800 | 2502 |
| 213 | 20240105 | 150100 | 14523913000 | 33800 | 33800 | 33850 | 33800 | 1855 |
| 214 | 20240105 | 150000 | 14461204700 | 33800 | 33800 | 33850 | 33800 | 1751 |
| 215 | 20240105 | 145900 | 14402009300 | 33850 | 33900 | 33900 | 33800 | 1654 |
| 216 | 20240105 | 145800 | 14346065350 | 33850 | 33800 | 33900 | 33800 | 2258 |
| 217 | 20240105 | 145700 | 14269707950 | 33800 | 33850 | 33850 | 33800 | 1906 |
| 218 | 20240105 | 145600 | 14205243600 | 33850 | 33800 | 33900 | 33800 | 2447 |
| 219 | 20240105 | 145500 | 14122448150 | 33800 | 33800 | 33850 | 33800 | 2118 |
| 220 | 20240105 | 145400 | 14050829500 | 33800 | 33800 | 33850 | 33800 | 2272 |
| 221 | 20240105 | 145300 | 13974003500 | 33800 | 33800 | 33850 | 33750 | 2149 |
| 222 | 20240105 | 145200 | 13901366050 | 33750 | 33800 | 33850 | 33750 | 2862 |
| 223 | 20240105 | 145100 | 13804731250 | 33800 | 33750 | 33850 | 33750 | 2474 |
| 224 | 20240105 | 145000 | 13721158700 | 33750 | 33750 | 33800 | 33750 | 2467 |
| 225 | 20240105 | 144900 | 13637856750 | 33800 | 33800 | 33800 | 33750 | 1897 |
| 226 | 20240105 | 144800 | 13573811850 | 33750 | 33800 | 33800 | 33750 | 2148 |
| 227 | 20240105 | 144700 | 13501281100 | 33800 | 33750 | 33800 | 33750 | 4124 |
| 228 | 20240105 | 144600 | 13362002900 | 33750 | 33750 | 33800 | 33750 | 1749 |
| 229 | 20240105 | 144500 | 13302951250 | 33800 | 33800 | 33850 | 33750 | 2388 |
| 230 | 20240105 | 144400 | 13222323650 | 33800 | 33800 | 33850 | 33750 | 2431 |
| 231 | 20240105 | 144300 | 13140155000 | 33800 | 33850 | 33850 | 33800 | 1581 |
| 232 | 20240105 | 144200 | 13086712850 | 33800 | 33800 | 33850 | 33800 | 1347 |
| 233 | 20240105 | 144100 | 13041181450 | 33850 | 33800 | 33850 | 33800 | 2333 |
| 234 | 20240105 | 144000 | 12962322050 | 33800 | 33850 | 33850 | 33800 | 2873 |
| 235 | 20240105 | 143900 | 12865210200 | 33800 | 33800 | 33850 | 33750 | 2518 |
| 236 | 20240105 | 143800 | 12780145700 | 33750 | 33800 | 33800 | 33750 | 2715 |
| 237 | 20240105 | 143700 | 12688424350 | 33800 | 33800 | 33850 | 33750 | 14676 |
| 238 | 20240105 | 143600 | 12192378150 | 33800 | 33800 | 33850 | 33800 | 1732 |
| 239 | 20240105 | 143500 | 12133830150 | 33800 | 33850 | 33850 | 33800 | 1766 |
| 240 | 20240105 | 143400 | 12074128950 | 33800 | 33800 | 33850 | 33800 | 1630 |
| 241 | 20240105 | 143300 | 12019021200 | 33800 | 33800 | 33850 | 33800 | 2479 |
| 242 | 20240105 | 143200 | 11935216450 | 33800 | 33850 | 33850 | 33800 | 2990 |
| 243 | 20240105 | 143100 | 11834092000 | 33800 | 33850 | 33850 | 33800 | 3093 |
| 244 | 20240105 | 143000 | 11729538000 | 33850 | 33800 | 33850 | 33800 | 2091 |
| 245 | 20240105 | 142900 | 11658834400 | 33850 | 33850 | 33850 | 33800 | 4878 |
| 246 | 20240105 | 142800 | 11493949150 | 33850 | 33800 | 33850 | 33800 | 1736 |
| 247 | 20240105 | 142700 | 11435264100 | 33800 | 33800 | 33850 | 33800 | 2452 |
| 248 | 20240105 | 142600 | 11352354650 | 33800 | 33850 | 33850 | 33800 | 1900 |
| 249 | 20240105 | 142500 | 11288105200 | 33850 | 33850 | 33850 | 33800 | 12333 |
| 250 | 20240105 | 142400 | 10870708350 | 33900 | 33850 | 33900 | 33850 | 1909 |
| 251 | 20240105 | 142300 | 10806035700 | 33850 | 33850 | 33900 | 33850 | 1464 |
| 252 | 20240105 | 142200 | 10756475350 | 33850 | 33900 | 33900 | 33850 | 1062 |
| 253 | 20240105 | 142100 | 10720521500 | 33850 | 33850 | 33900 | 33850 | 1260 |
| 254 | 20240105 | 142000 | 10677861850 | 33850 | 33900 | 33900 | 33850 | 1377 |
| 255 | 20240105 | 141900 | 10631241600 | 33850 | 33850 | 33900 | 33850 | 2140 |
| 256 | 20240105 | 141800 | 10558772500 | 33900 | 33900 | 33900 | 33850 | 1250 |
| 257 | 20240105 | 141700 | 10516440150 | 33850 | 33850 | 33900 | 33850 | 1482 |
| 258 | 20240105 | 141600 | 10466254850 | 33850 | 33850 | 33900 | 33850 | 978 |
| 259 | 20240105 | 141500 | 10433143150 | 33900 | 33900 | 33900 | 33850 | 2898 |
| 260 | 20240105 | 141400 | 10335041300 | 33850 | 33850 | 33900 | 33850 | 1046 |
| 261 | 20240105 | 141300 | 10299620350 | 33850 | 33900 | 33900 | 33850 | 1365 |
| 262 | 20240105 | 141200 | 10253411250 | 33900 | 33850 | 33900 | 33850 | 700 |
| 263 | 20240105 | 141100 | 10229711850 | 33850 | 33850 | 33900 | 33850 | 1203 |
| 264 | 20240105 | 141000 | 10188970350 | 33850 | 33900 | 33900 | 33850 | 1028 |
| 265 | 20240105 | 140900 | 10154167250 | 33900 | 33900 | 33900 | 33850 | 1757 |
| 266 | 20240105 | 140800 | 10094658850 | 33850 | 33900 | 33950 | 33850 | 1814 |
| 267 | 20240105 | 140700 | 10033191150 | 33850 | 33900 | 33950 | 33850 | 14985 |
| 268 | 20240105 | 140600 | 9525232500 | 33900 | 33900 | 33950 | 33900 | 1238 |
| 269 | 20240105 | 140500 | 9483263900 | 33900 | 33900 | 33950 | 33900 | 958 |
| 270 | 20240105 | 140400 | 9450777600 | 33950 | 33950 | 33950 | 33900 | 864 |
| 271 | 20240105 | 140300 | 9421481150 | 33900 | 33950 | 33950 | 33900 | 1560 |
| 272 | 20240105 | 140200 | 9368563250 | 33900 | 33900 | 33950 | 33900 | 3894 |
| 273 | 20240105 | 140100 | 9236412200 | 33900 | 33900 | 33950 | 33900 | 1189 |
| 274 | 20240105 | 140000 | 9196089300 | 33900 | 33900 | 34000 | 33900 | 1166 |
| 275 | 20240105 | 135900 | 9156543550 | 33900 | 33900 | 34000 | 33900 | 1044 |
| 276 | 20240105 | 135800 | 9121148250 | 33950 | 33950 | 33950 | 33900 | 544 |
| 277 | 20240105 | 135700 | 9102695350 | 33950 | 33900 | 33950 | 33900 | 355 |
| 278 | 20240105 | 135600 | 9090645000 | 33900 | 33950 | 33950 | 33900 | 977 |
| 279 | 20240105 | 135500 | 9057492750 | 33900 | 33900 | 33950 | 33900 | 227 |
| 280 | 20240105 | 135400 | 9049790000 | 33950 | 33900 | 33950 | 33900 | 576 |
| 281 | 20240105 | 135300 | 9030253800 | 33900 | 33950 | 33950 | 33900 | 493 |
| 282 | 20240105 | 135200 | 9013526600 | 33950 | 33950 | 33950 | 33900 | 1156 |
| 283 | 20240105 | 135100 | 8974296000 | 33900 | 33950 | 33950 | 33900 | 1082 |
| 284 | 20240105 | 135000 | 8937568800 | 33900 | 33900 | 33950 | 33900 | 2996 |
| 285 | 20240105 | 134900 | 8836000500 | 33900 | 33900 | 33950 | 33900 | 293 |
| 286 | 20240105 | 134800 | 8826058800 | 33950 | 33900 | 33950 | 33900 | 497 |
| 287 | 20240105 | 134700 | 8809201450 | 33950 | 33950 | 33950 | 33900 | 350 |
| 288 | 20240105 | 134600 | 8797328300 | 33900 | 33900 | 33950 | 33900 | 351 |
| 289 | 20240105 | 134500 | 8785428300 | 33900 | 33900 | 33950 | 33900 | 155 |
| 290 | 20240105 | 134400 | 8780173150 | 33900 | 33900 | 33950 | 33900 | 547 |
| 291 | 20240105 | 134300 | 8761619750 | 33900 | 33900 | 34000 | 33900 | 1476 |
| 292 | 20240105 | 134200 | 8711563900 | 33950 | 33950 | 33950 | 33900 | 726 |
| 293 | 20240105 | 134100 | 8686934050 | 33950 | 33950 | 33950 | 33900 | 1076 |
| 294 | 20240105 | 134000 | 8650407500 | 33950 | 33950 | 33950 | 33900 | 435 |
| 295 | 20240105 | 133900 | 8635653550 | 33900 | 33950 | 33950 | 33900 | 254 |
| 296 | 20240105 | 133800 | 8627034700 | 33900 | 33900 | 33950 | 33900 | 854 |
| 297 | 20240105 | 133700 | 8598077750 | 33900 | 33950 | 33950 | 33900 | 367 |
| 298 | 20240105 | 133600 | 8585622400 | 33900 | 33900 | 33950 | 33900 | 4557 |
| 299 | 20240105 | 133500 | 8431006800 | 33900 | 33950 | 33950 | 33900 | 252 |
| 300 | 20240105 | 133400 | 8422458700 | 33950 | 33900 | 33950 | 33900 | 504 |
| 301 | 20240105 | 133300 | 8405362300 | 33900 | 33900 | 33950 | 33900 | 333 |
| 302 | 20240105 | 133200 | 8394061900 | 33900 | 33900 | 33950 | 33900 | 626 |
| 303 | 20240105 | 133100 | 8372833800 | 33950 | 33900 | 33950 | 33900 | 208 |
| 304 | 20240105 | 133000 | 8365778500 | 33900 | 33900 | 33950 | 33900 | 696 |
| 305 | 20240105 | 132900 | 8342169150 | 33950 | 33950 | 34000 | 33900 | 1282 |
| 306 | 20240105 | 132800 | 8298648900 | 33950 | 33950 | 34000 | 33950 | 364 |
| 307 | 20240105 | 132700 | 8286290750 | 33950 | 33950 | 34000 | 33900 | 591 |
| 308 | 20240105 | 132600 | 8266234800 | 33950 | 33950 | 34000 | 33900 | 1174 |
| 309 | 20240105 | 132500 | 8226386550 | 33900 | 33950 | 33950 | 33900 | 671 |
| 310 | 20240105 | 132400 | 8203623350 | 33950 | 33950 | 33950 | 33900 | 366 |
| 311 | 20240105 | 132300 | 8191202900 | 33950 | 33900 | 33950 | 33900 | 809 |
| 312 | 20240105 | 132200 | 8163759800 | 33950 | 33900 | 33950 | 33900 | 920 |
| 313 | 20240105 | 132100 | 8132528650 | 33950 | 33900 | 33950 | 33900 | 661 |
| 314 | 20240105 | 132000 | 8110104150 | 33900 | 33900 | 33950 | 33900 | 397 |
| 315 | 20240105 | 131900 | 8096631300 | 33900 | 33950 | 34000 | 33900 | 674 |
| 316 | 20240105 | 131800 | 8073749150 | 33900 | 33950 | 33950 | 33900 | 1248 |
| 317 | 20240105 | 131700 | 8031406100 | 33900 | 33900 | 33950 | 33900 | 1811 |
| 318 | 20240105 | 131600 | 7969940000 | 33950 | 33900 | 33950 | 33900 | 233 |
| 319 | 20240105 | 131500 | 7962033050 | 33900 | 33900 | 33950 | 33900 | 428 |
| 320 | 20240105 | 131400 | 7947518100 | 33900 | 33900 | 33950 | 33900 | 414 |
| 321 | 20240105 | 131300 | 7933467050 | 33900 | 33950 | 33950 | 33900 | 485 |
| 322 | 20240105 | 131200 | 7917018650 | 33950 | 33900 | 33950 | 33900 | 650 |
| 323 | 20240105 | 131100 | 7894957300 | 33900 | 33950 | 33950 | 33900 | 1413 |
| 324 | 20240105 | 131000 | 7847005850 | 33900 | 33950 | 33950 | 33900 | 1395 |
| 325 | 20240105 | 130900 | 7799679950 | 33900 | 33900 | 33950 | 33900 | 944 |
| 326 | 20240105 | 130800 | 7767662150 | 33900 | 34000 | 34000 | 33900 | 5676 |
| 327 | 20240105 | 130700 | 7574963950 | 33950 | 34050 | 34050 | 33950 | 25713 |
| 328 | 20240105 | 130600 | 6701094550 | 34000 | 34000 | 34050 | 34000 | 409 |
| 329 | 20240105 | 130500 | 6687181750 | 34000 | 34050 | 34050 | 34000 | 416 |
| 330 | 20240105 | 130400 | 6673036600 | 34000 | 34000 | 34050 | 34000 | 1410 |
| 331 | 20240105 | 130300 | 6625096250 | 34050 | 34000 | 34050 | 34000 | 1483 |
| 332 | 20240105 | 130200 | 6574670600 | 34050 | 34000 | 34050 | 34000 | 3487 |
| 333 | 20240105 | 130100 | 6456109300 | 34000 | 34050 | 34050 | 34000 | 413 |
| 334 | 20240105 | 130000 | 6442060450 | 34000 | 34050 | 34050 | 34000 | 541 |
| 335 | 20240105 | 125900 | 6423652350 | 34000 | 34050 | 34050 | 34000 | 494 |
| 336 | 20240105 | 125800 | 6406847250 | 34000 | 34000 | 34050 | 34000 | 304 |
| 337 | 20240105 | 125700 | 6396503350 | 34000 | 34050 | 34050 | 34000 | 473 |
| 338 | 20240105 | 125600 | 6380410150 | 34050 | 34050 | 34050 | 34000 | 1148 |
| 339 | 20240105 | 125500 | 6341338000 | 34050 | 34000 | 34050 | 34000 | 734 |
| 340 | 20240105 | 125400 | 6316357550 | 34000 | 34000 | 34050 | 34000 | 282 |
| 341 | 20240105 | 125300 | 6306757700 | 34050 | 34000 | 34050 | 34000 | 454 |
| 342 | 20240105 | 125200 | 6291314750 | 34050 | 34000 | 34050 | 34000 | 182 |
| 343 | 20240105 | 125100 | 6285121650 | 34000 | 34050 | 34050 | 34000 | 825 |
| 344 | 20240105 | 125000 | 6257051700 | 34050 | 34000 | 34050 | 34000 | 521 |
| 345 | 20240105 | 124900 | 6239330700 | 34000 | 34000 | 34050 | 34000 | 820 |
| 346 | 20240105 | 124800 | 6211413650 | 34050 | 34050 | 34100 | 34000 | 12497 |
| 347 | 20240105 | 124700 | 5785891500 | 34050 | 34100 | 34100 | 34050 | 151 |
| 348 | 20240105 | 124600 | 5780747000 | 34100 | 34050 | 34100 | 34050 | 2376 |
| 349 | 20240105 | 124500 | 5699829600 | 34100 | 34100 | 34100 | 34050 | 114 |
| 350 | 20240105 | 124400 | 5695946650 | 34100 | 34100 | 34100 | 34050 | 381 |
| 351 | 20240105 | 124300 | 5682971500 | 34100 | 34050 | 34100 | 34050 | 357 |
| 352 | 20240105 | 124200 | 5670814650 | 34050 | 34050 | 34100 | 34050 | 446 |
| 353 | 20240105 | 124100 | 5655625100 | 34100 | 34050 | 34100 | 34050 | 47 |
| 354 | 20240105 | 124000 | 5654024550 | 34050 | 34100 | 34100 | 34050 | 745 |
| 355 | 20240105 | 123900 | 5628647400 | 34100 | 34050 | 34100 | 34050 | 574 |
| 356 | 20240105 | 123800 | 5609083100 | 34050 | 34100 | 34100 | 34050 | 296 |
| 357 | 20240105 | 123700 | 5599001650 | 34100 | 34100 | 34100 | 34050 | 115 |
| 358 | 20240105 | 123600 | 5595082100 | 34050 | 34100 | 34100 | 34050 | 364 |
| 359 | 20240105 | 123500 | 5582682300 | 34100 | 34100 | 34100 | 34050 | 236 |
| 360 | 20240105 | 123400 | 5574641850 | 34100 | 34100 | 34100 | 34050 | 383 |
| 361 | 20240105 | 123300 | 5561593050 | 34050 | 34100 | 34100 | 34050 | 87 |
| 362 | 20240105 | 123200 | 5558629950 | 34050 | 34100 | 34150 | 34050 | 325 |
| 363 | 20240105 | 123100 | 5547547850 | 34100 | 34100 | 34150 | 34050 | 631 |
| 364 | 20240105 | 123000 | 5526032400 | 34100 | 34100 | 34150 | 34100 | 288 |
| 365 | 20240105 | 122900 | 5516208450 | 34100 | 34150 | 34150 | 34100 | 891 |
| 366 | 20240105 | 122800 | 5485788450 | 34100 | 34100 | 34150 | 34100 | 445 |
| 367 | 20240105 | 122700 | 5470613350 | 34100 | 34150 | 34150 | 34100 | 2090 |
| 368 | 20240105 | 122600 | 5399242050 | 34100 | 34100 | 34150 | 34100 | 803 |
| 369 | 20240105 | 122500 | 5371859700 | 34100 | 34100 | 34150 | 34100 | 321 |
| 370 | 20240105 | 122400 | 5360912600 | 34100 | 34100 | 34150 | 34100 | 1442 |
| 371 | 20240105 | 122300 | 5311733450 | 34100 | 34150 | 34150 | 34100 | 178 |
| 372 | 20240105 | 122200 | 5305657250 | 34100 | 34100 | 34150 | 34100 | 449 |
| 373 | 20240105 | 122100 | 5290337900 | 34100 | 34100 | 34150 | 34100 | 594 |
| 374 | 20240105 | 122000 | 5270054950 | 34100 | 34100 | 34150 | 34100 | 374 |
| 375 | 20240105 | 121900 | 5257300250 | 34100 | 34050 | 34100 | 34050 | 1264 |
| 376 | 20240105 | 121800 | 5214203300 | 34100 | 34050 | 34100 | 34050 | 537 |
| 377 | 20240105 | 121700 | 5195913400 | 34100 | 34100 | 34100 | 34050 | 378 |
| 378 | 20240105 | 121600 | 5183023800 | 34100 | 34100 | 34100 | 34100 | 621 |
| 379 | 20240105 | 121500 | 5161847700 | 34150 | 34100 | 34150 | 34100 | 91 |
| 380 | 20240105 | 121400 | 5158744400 | 34150 | 34150 | 34150 | 34100 | 897 |
| 381 | 20240105 | 121300 | 5128153450 | 34100 | 34100 | 34150 | 34100 | 395 |
| 382 | 20240105 | 121200 | 5114683800 | 34100 | 34150 | 34150 | 34100 | 539 |
| 383 | 20240105 | 121100 | 5096295000 | 34100 | 34100 | 34150 | 34100 | 719 |
| 384 | 20240105 | 121000 | 5071776450 | 34100 | 34150 | 34150 | 34100 | 197 |
| 385 | 20240105 | 120900 | 5065057900 | 34100 | 34100 | 34150 | 34100 | 576 |
| 386 | 20240105 | 120800 | 5045416200 | 34100 | 34100 | 34150 | 34100 | 7175 |
| 387 | 20240105 | 120700 | 4800748150 | 34100 | 34100 | 34150 | 34100 | 267 |
| 388 | 20240105 | 120600 | 4791642600 | 34100 | 34150 | 34150 | 34100 | 53 |
| 389 | 20240105 | 120500 | 4789834500 | 34100 | 34100 | 34150 | 34100 | 337 |
| 390 | 20240105 | 120400 | 4778339850 | 34100 | 34100 | 34100 | 34100 | 74 |
| 391 | 20240105 | 120300 | 4775816450 | 34150 | 34100 | 34150 | 34100 | 436 |
| 392 | 20240105 | 120200 | 4760939400 | 34100 | 34100 | 34150 | 34100 | 631 |
| 393 | 20240105 | 120100 | 4739392800 | 34100 | 34100 | 34150 | 34100 | 397 |
| 394 | 20240105 | 120000 | 4725849200 | 34100 | 34100 | 34150 | 34100 | 69 |
| 395 | 20240105 | 115900 | 4723495500 | 34100 | 34100 | 34150 | 34050 | 1305 |
| 396 | 20240105 | 115800 | 4679013000 | 34050 | 34100 | 34100 | 34050 | 1842 |
| 397 | 20240105 | 115700 | 4616203950 | 34100 | 34050 | 34100 | 34050 | 553 |
| 398 | 20240105 | 115600 | 4597370800 | 34100 | 34050 | 34100 | 34050 | 423 |
| 399 | 20240105 | 115500 | 4582954350 | 34050 | 34050 | 34100 | 34050 | 2563 |
| 400 | 20240105 | 115400 | 4495674900 | 34050 | 34100 | 34100 | 34050 | 1226 |
| 401 | 20240105 | 115300 | 4453925300 | 34100 | 34100 | 34100 | 34050 | 1288 |
| 402 | 20240105 | 115200 | 4410060200 | 34100 | 34100 | 34150 | 34100 | 7547 |
| 403 | 20240105 | 115100 | 4152702450 | 34150 | 34100 | 34150 | 34100 | 571 |
| 404 | 20240105 | 115000 | 4133225500 | 34150 | 34150 | 34150 | 34100 | 767 |
| 405 | 20240105 | 114900 | 4107064250 | 34100 | 34100 | 34150 | 34100 | 868 |
| 406 | 20240105 | 114800 | 4077462600 | 34100 | 34150 | 34150 | 34100 | 95 |
| 407 | 20240105 | 114700 | 4074222100 | 34150 | 34100 | 34150 | 34100 | 336 |
| 408 | 20240105 | 114600 | 4062764450 | 34100 | 34100 | 34150 | 34100 | 433 |
| 409 | 20240105 | 114500 | 4047994500 | 34150 | 34100 | 34150 | 34100 | 324 |
| 410 | 20240105 | 114400 | 4036945550 | 34100 | 34100 | 34150 | 34100 | 60 |
| 411 | 20240105 | 114300 | 4034899200 | 34100 | 34150 | 34150 | 34100 | 393 |
| 412 | 20240105 | 114200 | 4021492050 | 34100 | 34100 | 34150 | 34100 | 271 |
| 413 | 20240105 | 114100 | 4012242900 | 34100 | 34150 | 34150 | 34100 | 470 |
| 414 | 20240105 | 114000 | 3996210100 | 34150 | 34150 | 34150 | 34100 | 78 |
| 415 | 20240105 | 113900 | 3993548550 | 34100 | 34100 | 34150 | 34100 | 286 |
| 416 | 20240105 | 113800 | 3983795750 | 34150 | 34100 | 34150 | 34100 | 100 |
| 417 | 20240105 | 113700 | 3980384550 | 34100 | 34150 | 34150 | 34100 | 345 |
| 418 | 20240105 | 113600 | 3968615100 | 34100 | 34150 | 34150 | 34100 | 121 |
| 419 | 20240105 | 113500 | 3964488600 | 34100 | 34150 | 34150 | 34100 | 273 |
| 420 | 20240105 | 113400 | 3955176100 | 34100 | 34100 | 34150 | 34100 | 1642 |
| 421 | 20240105 | 113300 | 3899138250 | 34100 | 34100 | 34150 | 34100 | 564 |
| 422 | 20240105 | 113200 | 3879892950 | 34150 | 34100 | 34150 | 34100 | 291 |
| 423 | 20240105 | 113100 | 3869969250 | 34150 | 34150 | 34150 | 34100 | 117 |
| 424 | 20240105 | 113000 | 3865977150 | 34150 | 34100 | 34150 | 34100 | 328 |
| 425 | 20240105 | 112900 | 3854790250 | 34100 | 34150 | 34150 | 34100 | 110 |
| 426 | 20240105 | 112800 | 3851038750 | 34100 | 34100 | 34150 | 34100 | 315 |
| 427 | 20240105 | 112700 | 3840296500 | 34100 | 34100 | 34150 | 34100 | 467 |
| 428 | 20240105 | 112600 | 3824366800 | 34100 | 34100 | 34150 | 34100 | 427 |
| 429 | 20240105 | 112500 | 3809804050 | 34100 | 34100 | 34150 | 34100 | 205 |
| 430 | 20240105 | 112400 | 3802812800 | 34150 | 34100 | 34150 | 34100 | 503 |
| 431 | 20240105 | 112300 | 3785658300 | 34150 | 34100 | 34150 | 34100 | 197 |
| 432 | 20240105 | 112200 | 3778933150 | 34150 | 34150 | 34150 | 34100 | 399 |
| 433 | 20240105 | 112100 | 3765321100 | 34150 | 34150 | 34150 | 34100 | 124 |
| 434 | 20240105 | 112000 | 3761087750 | 34150 | 34100 | 34150 | 34100 | 1061 |
| 435 | 20240105 | 111900 | 3724888850 | 34150 | 34150 | 34150 | 34100 | 231 |
| 436 | 20240105 | 111800 | 3717002200 | 34150 | 34100 | 34150 | 34100 | 902 |
| 437 | 20240105 | 111700 | 3686214650 | 34150 | 34100 | 34150 | 34100 | 80 |
| 438 | 20240105 | 111600 | 3683483100 | 34150 | 34150 | 34150 | 34100 | 398 |
| 439 | 20240105 | 111500 | 3669905250 | 34150 | 34150 | 34150 | 34100 | 1218 |
| 440 | 20240105 | 111400 | 3628331150 | 34100 | 34150 | 34200 | 34100 | 283 |
| 441 | 20240105 | 111300 | 3618672200 | 34150 | 34150 | 34200 | 34100 | 284 |
| 442 | 20240105 | 111200 | 3608979650 | 34150 | 34150 | 34200 | 34100 | 251 |
| 443 | 20240105 | 111100 | 3600411150 | 34200 | 34100 | 34200 | 34100 | 375 |
| 444 | 20240105 | 111000 | 3587608700 | 34150 | 34150 | 34150 | 34100 | 413 |
| 445 | 20240105 | 110900 | 3573515300 | 34150 | 34100 | 34150 | 34100 | 706 |
| 446 | 20240105 | 110800 | 3549419700 | 34100 | 34150 | 34150 | 34100 | 300 |
| 447 | 20240105 | 110700 | 3539187750 | 34150 | 34150 | 34200 | 34100 | 658 |
| 448 | 20240105 | 110600 | 3516731450 | 34150 | 34150 | 34150 | 34100 | 826 |
| 449 | 20240105 | 110500 | 3488560850 | 34150 | 34200 | 34200 | 34100 | 459 |
| 450 | 20240105 | 110400 | 3472904450 | 34150 | 34150 | 34200 | 34150 | 333 |
| 451 | 20240105 | 110300 | 3461531850 | 34200 | 34100 | 34200 | 34100 | 206 |
| 452 | 20240105 | 110200 | 3454495400 | 34100 | 34150 | 34150 | 34100 | 730 |
| 453 | 20240105 | 110100 | 3429578050 | 34150 | 34150 | 34150 | 34100 | 561 |
| 454 | 20240105 | 110000 | 3410423750 | 34150 | 34150 | 34200 | 34100 | 846 |
| 455 | 20240105 | 105900 | 3381540050 | 34150 | 34150 | 34200 | 34150 | 405 |
| 456 | 20240105 | 105800 | 3367708950 | 34150 | 34150 | 34200 | 34150 | 347 |
| 457 | 20240105 | 105700 | 3355858550 | 34150 | 34150 | 34200 | 34150 | 195 |
| 458 | 20240105 | 105600 | 3349197250 | 34150 | 34150 | 34200 | 34150 | 345 |
| 459 | 20240105 | 105500 | 3337415350 | 34150 | 34150 | 34200 | 34150 | 661 |
| 460 | 20240105 | 105400 | 3314817150 | 34150 | 34150 | 34200 | 34150 | 375 |
| 461 | 20240105 | 105300 | 3302010350 | 34150 | 34150 | 34200 | 34150 | 1125 |
| 462 | 20240105 | 105200 | 3263590900 | 34150 | 34150 | 34150 | 34150 | 1082 |
| 463 | 20240105 | 105100 | 3226640600 | 34150 | 34150 | 34200 | 34100 | 2416 |
| 464 | 20240105 | 105000 | 3144133650 | 34150 | 34150 | 34250 | 34150 | 510 |
| 465 | 20240105 | 104900 | 3126712450 | 34150 | 34150 | 34200 | 34150 | 1443 |
| 466 | 20240105 | 104800 | 3077378250 | 34150 | 34200 | 34200 | 34150 | 957 |
| 467 | 20240105 | 104700 | 3044671950 | 34200 | 34150 | 34200 | 34150 | 232 |
| 468 | 20240105 | 104600 | 3036748650 | 34200 | 34150 | 34200 | 34150 | 314 |
| 469 | 20240105 | 104500 | 3026019000 | 34150 | 34150 | 34200 | 34150 | 574 |
| 470 | 20240105 | 104400 | 3006407950 | 34200 | 34150 | 34200 | 34150 | 224 |
| 471 | 20240105 | 104300 | 2998751850 | 34150 | 34200 | 34200 | 34150 | 530 |
| 472 | 20240105 | 104200 | 2980650950 | 34150 | 34150 | 34200 | 34150 | 444 |
| 473 | 20240105 | 104100 | 2965488000 | 34150 | 34200 | 34250 | 34150 | 557 |
| 474 | 20240105 | 104000 | 2946449950 | 34200 | 34150 | 34250 | 34150 | 178 |
| 475 | 20240105 | 103900 | 2940368150 | 34150 | 34150 | 34200 | 34150 | 610 |
| 476 | 20240105 | 103800 | 2919516550 | 34200 | 34150 | 34200 | 34150 | 636 |
| 477 | 20240105 | 103700 | 2897794400 | 34200 | 34150 | 34200 | 34100 | 1894 |
| 478 | 20240105 | 103600 | 2833125550 | 34100 | 34150 | 34150 | 34100 | 127 |
| 479 | 20240105 | 103500 | 2828792400 | 34150 | 34150 | 34150 | 34100 | 424 |
| 480 | 20240105 | 103400 | 2814333350 | 34100 | 34100 | 34150 | 34100 | 98 |
| 481 | 20240105 | 103300 | 2810989300 | 34150 | 34150 | 34150 | 34100 | 348 |
| 482 | 20240105 | 103200 | 2799118650 | 34150 | 34100 | 34150 | 34100 | 403 |
| 483 | 20240105 | 103100 | 2785368650 | 34100 | 34100 | 34150 | 34100 | 409 |
| 484 | 20240105 | 103000 | 2771414500 | 34150 | 34100 | 34150 | 34100 | 196 |
| 485 | 20240105 | 102900 | 2764724850 | 34150 | 34100 | 34150 | 34100 | 560 |
| 486 | 20240105 | 102800 | 2745612750 | 34100 | 34150 | 34200 | 34100 | 2628 |
| 487 | 20240105 | 102700 | 2655867700 | 34200 | 34150 | 34200 | 34150 | 287 |
| 488 | 20240105 | 102600 | 2646066200 | 34150 | 34150 | 34200 | 34150 | 172 |
| 489 | 20240105 | 102500 | 2640188000 | 34200 | 34200 | 34200 | 34150 | 334 |
| 490 | 20240105 | 102400 | 2628779100 | 34200 | 34200 | 34200 | 34150 | 225 |
| 491 | 20240105 | 102300 | 2621087050 | 34200 | 34200 | 34250 | 34150 | 1077 |
| 492 | 20240105 | 102200 | 2584288500 | 34200 | 34200 | 34250 | 34150 | 490 |
| 493 | 20240105 | 102100 | 2567536850 | 34200 | 34200 | 34250 | 34150 | 315 |
| 494 | 20240105 | 102000 | 2556770350 | 34200 | 34200 | 34200 | 34150 | 59 |
| 495 | 20240105 | 101900 | 2554753000 | 34200 | 34200 | 34200 | 34150 | 835 |
| 496 | 20240105 | 101800 | 2526196800 | 34200 | 34200 | 34200 | 34200 | 80 |
| 497 | 20240105 | 101700 | 2523460800 | 34200 | 34250 | 34250 | 34200 | 444 |
| 498 | 20240105 | 101600 | 2508274200 | 34250 | 34200 | 34250 | 34200 | 1036 |
| 499 | 20240105 | 101500 | 2472842950 | 34200 | 34200 | 34250 | 34200 | 306 |
| 500 | 20240105 | 101400 | 2462377500 | 34200 | 34200 | 34250 | 34200 | 463 |
| 501 | 20240105 | 101300 | 2446536750 | 34250 | 34200 | 34250 | 34200 | 415 |
| 502 | 20240105 | 101200 | 2432343650 | 34200 | 34250 | 34250 | 34200 | 582 |
| 503 | 20240105 | 101100 | 2412412400 | 34250 | 34250 | 34300 | 34250 | 247 |
| 504 | 20240105 | 101000 | 2403951950 | 34250 | 34300 | 34300 | 34250 | 336 |
| 505 | 20240105 | 100900 | 2392442350 | 34250 | 34250 | 34300 | 34250 | 683 |
| 506 | 20240105 | 100800 | 2369049300 | 34250 | 34250 | 34300 | 34250 | 415 |
| 507 | 20240105 | 100700 | 2354834800 | 34300 | 34250 | 34300 | 34250 | 108 |
| 508 | 20240105 | 100600 | 2351134600 | 34250 | 34250 | 34300 | 34200 | 554 |
| 509 | 20240105 | 100500 | 2332166300 | 34250 | 34300 | 34300 | 34200 | 139 |
| 510 | 20240105 | 100400 | 2327410000 | 34300 | 34250 | 34300 | 34200 | 1383 |
| 511 | 20240105 | 100300 | 2280010000 | 34250 | 34250 | 34300 | 34250 | 288 |
| 512 | 20240105 | 100200 | 2270145050 | 34300 | 34250 | 34300 | 34250 | 117 |
| 513 | 20240105 | 100100 | 2266137350 | 34250 | 34300 | 34300 | 34250 | 150 |
| 514 | 20240105 | 100000 | 2260994800 | 34250 | 34250 | 34300 | 34250 | 170 |
| 515 | 20240105 | 095900 | 2255171250 | 34350 | 34250 | 34350 | 34250 | 1295 |
| 516 | 20240105 | 095800 | 2210755550 | 34250 | 34250 | 34300 | 34250 | 293 |
| 517 | 20240105 | 095700 | 2200719850 | 34250 | 34250 | 34250 | 34200 | 510 |
| 518 | 20240105 | 095600 | 2183271600 | 34200 | 34200 | 34250 | 34200 | 50 |
| 519 | 20240105 | 095500 | 2181560300 | 34200 | 34250 | 34300 | 34200 | 1124 |
| 520 | 20240105 | 095400 | 2143066650 | 34250 | 34250 | 34250 | 34250 | 1320 |
| 521 | 20240105 | 095300 | 2097856650 | 34250 | 34250 | 34300 | 34250 | 52 |
| 522 | 20240105 | 095200 | 2096075550 | 34250 | 34350 | 34350 | 34250 | 1737 |
| 523 | 20240105 | 095100 | 2036495400 | 34350 | 34350 | 34350 | 34300 | 191 |
| 524 | 20240105 | 095000 | 2029943150 | 34300 | 34350 | 34350 | 34300 | 233 |
| 525 | 20240105 | 094900 | 2021942450 | 34350 | 34300 | 34350 | 34300 | 498 |
| 526 | 20240105 | 094800 | 2004843850 | 34300 | 34350 | 34350 | 34300 | 86 |
| 527 | 20240105 | 094700 | 2001892150 | 34300 | 34350 | 34350 | 34300 | 513 |
| 528 | 20240105 | 094600 | 1984277500 | 34350 | 34350 | 34400 | 34350 | 180 |
| 529 | 20240105 | 094500 | 1978094250 | 34350 | 34350 | 34400 | 34350 | 228 |
| 530 | 20240105 | 094400 | 1970260950 | 34350 | 34400 | 34400 | 34350 | 799 |
| 531 | 20240105 | 094300 | 1942811450 | 34400 | 34350 | 34400 | 34300 | 1241 |
| 532 | 20240105 | 094200 | 1900182100 | 34300 | 34350 | 34350 | 34300 | 205 |
| 533 | 20240105 | 094100 | 1893148300 | 34300 | 34350 | 34350 | 34300 | 129 |
| 534 | 20240105 | 094000 | 1888718600 | 34300 | 34300 | 34350 | 34300 | 82 |
| 535 | 20240105 | 093900 | 1885905300 | 34300 | 34300 | 34350 | 34300 | 124 |
| 536 | 20240105 | 093800 | 1881649600 | 34300 | 34300 | 34350 | 34300 | 45 |
| 537 | 20240105 | 093700 | 1880105500 | 34300 | 34350 | 34350 | 34300 | 83 |
| 538 | 20240105 | 093600 | 1877257450 | 34300 | 34350 | 34350 | 34300 | 949 |
| 539 | 20240105 | 093500 | 1844665800 | 34350 | 34300 | 34400 | 34300 | 3150 |
| 540 | 20240105 | 093400 | 1736463400 | 34300 | 34300 | 34350 | 34300 | 227 |
| 541 | 20240105 | 093300 | 1728675450 | 34300 | 34250 | 34350 | 34200 | 681 |
| 542 | 20240105 | 093200 | 1705345200 | 34300 | 34250 | 34300 | 34250 | 1275 |
| 543 | 20240105 | 093100 | 1661615600 | 34250 | 34250 | 34300 | 34200 | 535 |
| 544 | 20240105 | 093000 | 1643288850 | 34250 | 34200 | 34300 | 34200 | 389 |
| 545 | 20240105 | 092900 | 1629968750 | 34300 | 34250 | 34300 | 34200 | 867 |
| 546 | 20240105 | 092800 | 1600274550 | 34250 | 34200 | 34250 | 34200 | 179 |
| 547 | 20240105 | 092700 | 1594144350 | 34250 | 34200 | 34250 | 34200 | 763 |
| 548 | 20240105 | 092600 | 1568045900 | 34200 | 34200 | 34200 | 34150 | 210 |
| 549 | 20240105 | 092500 | 1560864800 | 34200 | 34200 | 34200 | 34150 | 61 |
| 550 | 20240105 | 092400 | 1558778750 | 34150 | 34200 | 34250 | 34150 | 206 |
| 551 | 20240105 | 092300 | 1551727850 | 34200 | 34150 | 34250 | 34150 | 542 |
| 552 | 20240105 | 092200 | 1533191500 | 34150 | 34150 | 34200 | 34150 | 325 |
| 553 | 20240105 | 092100 | 1522087250 | 34150 | 34150 | 34200 | 34150 | 327 |
| 554 | 20240105 | 092000 | 1510919950 | 34200 | 34100 | 34200 | 34100 | 5384 |
| 555 | 20240105 | 091900 | 1327238400 | 34100 | 34150 | 34150 | 34100 | 491 |
| 556 | 20240105 | 091800 | 1310493950 | 34100 | 34100 | 34150 | 34100 | 43 |
| 557 | 20240105 | 091700 | 1309027100 | 34100 | 34150 | 34200 | 34100 | 1507 |
| 558 | 20240105 | 091600 | 1257612200 | 34200 | 34150 | 34200 | 34150 | 334 |
| 559 | 20240105 | 091500 | 1246200750 | 34150 | 34050 | 34200 | 34050 | 2865 |
| 560 | 20240105 | 091400 | 1148471800 | 34050 | 34100 | 34150 | 34050 | 1105 |
| 561 | 20240105 | 091300 | 1110793050 | 34100 | 34150 | 34150 | 34100 | 252 |
| 562 | 20240105 | 091200 | 1102197350 | 34100 | 34100 | 34150 | 34100 | 1337 |
| 563 | 20240105 | 091100 | 1056604150 | 34100 | 34150 | 34150 | 34100 | 2409 |
| 564 | 20240105 | 091000 | 974453050 | 34150 | 34150 | 34150 | 34100 | 863 |
| 565 | 20240105 | 090900 | 944982050 | 34150 | 34150 | 34150 | 34100 | 481 |
| 566 | 20240105 | 090800 | 928561050 | 34150 | 34200 | 34200 | 34100 | 2944 |
| 567 | 20240105 | 090700 | 827982050 | 34250 | 34250 | 34250 | 34250 | 530 |
| 568 | 20240105 | 090600 | 809829550 | 34300 | 34300 | 34300 | 34250 | 265 |
| 569 | 20240105 | 090500 | 800751300 | 34250 | 34200 | 34350 | 34200 | 534 |
| 570 | 20240105 | 090400 | 782445400 | 34200 | 34300 | 34300 | 34050 | 14141 |
| 571 | 20240105 | 090300 | 299201500 | 34300 | 34300 | 34300 | 34250 | 397 |
| 572 | 20240105 | 090200 | 285587000 | 34250 | 34300 | 34300 | 34250 | 853 |
| 573 | 20240105 | 090100 | 256350050 | 34300 | 34250 | 34400 | 34250 | 625 |
| 574 | 20240105 | 090000 | 234924350 | 34300 | 34250 | 34450 | 34250 | 6800 |