27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 183300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 3 | 20240102 | 183200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240102 | 183100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240102 | 183000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240102 | 182900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240102 | 182800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240102 | 182700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240102 | 182600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240102 | 182500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240102 | 182400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240102 | 182300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240102 | 182200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240102 | 182100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240102 | 182000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240102 | 181900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240102 | 181800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240102 | 181700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240102 | 181600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240102 | 181500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240102 | 181400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240102 | 181300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240102 | 181200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240102 | 181100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240102 | 181000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240102 | 180900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240102 | 180800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240102 | 180700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240102 | 180600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240102 | 180500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240102 | 180400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240102 | 180300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 33 | 20240102 | 180200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240102 | 180100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240102 | 180000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240102 | 175900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240102 | 175800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240102 | 175700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240102 | 175600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240102 | 175500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240102 | 175400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240102 | 175300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240102 | 175200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240102 | 175100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240102 | 175000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240102 | 174900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240102 | 174800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240102 | 174700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240102 | 174600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240102 | 174500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240102 | 174400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240102 | 174300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240102 | 174200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240102 | 174100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240102 | 174000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240102 | 173900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240102 | 173800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240102 | 173700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240102 | 173600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240102 | 173500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240102 | 173400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240102 | 173300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 63 | 20240102 | 173200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240102 | 173100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240102 | 173000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240102 | 172900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240102 | 172800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240102 | 172700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240102 | 172600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240102 | 172500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240102 | 172400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240102 | 172300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240102 | 172200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240102 | 172100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240102 | 172000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240102 | 171900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240102 | 171800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240102 | 171700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240102 | 171600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240102 | 171500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240102 | 171400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240102 | 171300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240102 | 171200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240102 | 171100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240102 | 171000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240102 | 170900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240102 | 170800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240102 | 170700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240102 | 170600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240102 | 170500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240102 | 170400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240102 | 170300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 93 | 20240102 | 170200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240102 | 170100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240102 | 170000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240102 | 165900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240102 | 165800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240102 | 165700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240102 | 165600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240102 | 165500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240102 | 165400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240102 | 165300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240102 | 165200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240102 | 165100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240102 | 165000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240102 | 164900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240102 | 164800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240102 | 164700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240102 | 164600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240102 | 164500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240102 | 164400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240102 | 164300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240102 | 164200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240102 | 164100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240102 | 164000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240102 | 163900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240102 | 163800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240102 | 163700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240102 | 163600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240102 | 163500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240102 | 163400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240102 | 163300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 123 | 20240102 | 163200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240102 | 163100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240102 | 163000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240102 | 162900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240102 | 162800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240102 | 162700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240102 | 162600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240102 | 162500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240102 | 162400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240102 | 162300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240102 | 162200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240102 | 162100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240102 | 162000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240102 | 161900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240102 | 161800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240102 | 161700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240102 | 161600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240102 | 161500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240102 | 161400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240102 | 161300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240102 | 161200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240102 | 161100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240102 | 161000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240102 | 160900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240102 | 160800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240102 | 160700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240102 | 160600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240102 | 160500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240102 | 160400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240102 | 160300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 153 | 20240102 | 160200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240102 | 160100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240102 | 160000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240102 | 155900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240102 | 155800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240102 | 155700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240102 | 155600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240102 | 155500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240102 | 155400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240102 | 155300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240102 | 155200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240102 | 155100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240102 | 155000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240102 | 154900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240102 | 154800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240102 | 154700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240102 | 154600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240102 | 154500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240102 | 154400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240102 | 154300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240102 | 154200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240102 | 154100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240102 | 154000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240102 | 153900 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240102 | 153800 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240102 | 153700 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240102 | 153600 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240102 | 153500 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240102 | 153400 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240102 | 153300 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 183 | 20240102 | 153200 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240102 | 153100 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240102 | 153000 | 9251342250 | 34750 | 34750 | 34750 | 34750 | 4646 |
| 186 | 20240102 | 152900 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 187 | 20240102 | 152800 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 188 | 20240102 | 152700 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 189 | 20240102 | 152600 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 190 | 20240102 | 152500 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 191 | 20240102 | 152400 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 192 | 20240102 | 152300 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 193 | 20240102 | 152200 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 194 | 20240102 | 152100 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 195 | 20240102 | 152000 | 9089893750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 196 | 20240102 | 151900 | 9089893750 | 34900 | 34850 | 34900 | 34800 | 627 |
| 197 | 20240102 | 151800 | 9068043750 | 34850 | 34800 | 34850 | 34800 | 400 |
| 198 | 20240102 | 151700 | 9054120050 | 34850 | 34800 | 34850 | 34800 | 1141 |
| 199 | 20240102 | 151600 | 9014391150 | 34800 | 34800 | 34850 | 34750 | 199 |
| 200 | 20240102 | 151500 | 9007470200 | 34800 | 34800 | 34800 | 34750 | 721 |
| 201 | 20240102 | 151400 | 8982380800 | 34800 | 34800 | 34850 | 34800 | 290 |
| 202 | 20240102 | 151300 | 8972287750 | 34800 | 34850 | 34850 | 34800 | 272 |
| 203 | 20240102 | 151200 | 8962812000 | 34800 | 34800 | 34800 | 34800 | 148 |
| 204 | 20240102 | 151100 | 8957661600 | 34800 | 34800 | 34900 | 34800 | 148 |
| 205 | 20240102 | 151000 | 8952503200 | 34800 | 34800 | 34850 | 34800 | 352 |
| 206 | 20240102 | 150900 | 8940240650 | 34800 | 34800 | 34800 | 34700 | 755 |
| 207 | 20240102 | 150800 | 8913989950 | 34750 | 34750 | 34750 | 34700 | 423 |
| 208 | 20240102 | 150700 | 8899294900 | 34750 | 34800 | 34800 | 34750 | 547 |
| 209 | 20240102 | 150600 | 8880280250 | 34750 | 34750 | 34800 | 34750 | 247 |
| 210 | 20240102 | 150500 | 8871694500 | 34800 | 34750 | 34800 | 34750 | 1448 |
| 211 | 20240102 | 150400 | 8821336400 | 34800 | 34800 | 34800 | 34750 | 139 |
| 212 | 20240102 | 150300 | 8816506050 | 34750 | 34800 | 34800 | 34750 | 159 |
| 213 | 20240102 | 150200 | 8810980450 | 34750 | 34750 | 34800 | 34750 | 321 |
| 214 | 20240102 | 150100 | 8799814500 | 34800 | 34750 | 34800 | 34750 | 423 |
| 215 | 20240102 | 150000 | 8785101900 | 34750 | 34700 | 34750 | 34650 | 194 |
| 216 | 20240102 | 145900 | 8778375400 | 34700 | 34650 | 34700 | 34650 | 487 |
| 217 | 20240102 | 145800 | 8761486150 | 34650 | 34600 | 34700 | 34600 | 508 |
| 218 | 20240102 | 145700 | 8743887600 | 34600 | 34600 | 34650 | 34550 | 981 |
| 219 | 20240102 | 145600 | 8709949000 | 34550 | 34500 | 34600 | 34500 | 368 |
| 220 | 20240102 | 145500 | 8697238250 | 34550 | 34500 | 34600 | 34500 | 1257 |
| 221 | 20240102 | 145400 | 8653835450 | 34500 | 34550 | 34550 | 34500 | 362 |
| 222 | 20240102 | 145300 | 8641337350 | 34550 | 34550 | 34600 | 34500 | 345 |
| 223 | 20240102 | 145200 | 8629427350 | 34500 | 34600 | 34600 | 34500 | 546 |
| 224 | 20240102 | 145100 | 8610562400 | 34550 | 34500 | 34600 | 34450 | 2370 |
| 225 | 20240102 | 145000 | 8528755300 | 34450 | 34400 | 34500 | 34400 | 878 |
| 226 | 20240102 | 144900 | 8498514200 | 34400 | 34400 | 34450 | 34350 | 1501 |
| 227 | 20240102 | 144800 | 8446884050 | 34400 | 34400 | 34450 | 34350 | 2857 |
| 228 | 20240102 | 144700 | 8348645300 | 34450 | 34400 | 34450 | 34400 | 1016 |
| 229 | 20240102 | 144600 | 8313667000 | 34400 | 34500 | 34500 | 34400 | 1367 |
| 230 | 20240102 | 144500 | 8266577450 | 34450 | 34600 | 34600 | 34450 | 4944 |
| 231 | 20240102 | 144400 | 8095887800 | 34600 | 34600 | 34600 | 34600 | 1266 |
| 232 | 20240102 | 144300 | 8052084200 | 34600 | 34600 | 34600 | 34550 | 977 |
| 233 | 20240102 | 144200 | 8018311200 | 34600 | 34500 | 34650 | 34500 | 2194 |
| 234 | 20240102 | 144100 | 7942495100 | 34550 | 34500 | 34550 | 34500 | 1102 |
| 235 | 20240102 | 144000 | 7904465450 | 34550 | 34600 | 34600 | 34500 | 1981 |
| 236 | 20240102 | 143900 | 7836027550 | 34600 | 34550 | 34650 | 34500 | 2765 |
| 237 | 20240102 | 143800 | 7740355550 | 34550 | 34500 | 34600 | 34500 | 514 |
| 238 | 20240102 | 143700 | 7722600600 | 34500 | 34600 | 34600 | 34500 | 1450 |
| 239 | 20240102 | 143600 | 7672513500 | 34600 | 34600 | 34650 | 34550 | 3593 |
| 240 | 20240102 | 143500 | 7548301400 | 34600 | 34700 | 34700 | 34600 | 3502 |
| 241 | 20240102 | 143400 | 7426961650 | 34700 | 34700 | 34750 | 34700 | 268 |
| 242 | 20240102 | 143300 | 7417661950 | 34700 | 34750 | 34750 | 34650 | 3686 |
| 243 | 20240102 | 143200 | 7289853950 | 34700 | 34750 | 34750 | 34700 | 647 |
| 244 | 20240102 | 143100 | 7267388500 | 34700 | 34700 | 34750 | 34700 | 239 |
| 245 | 20240102 | 143000 | 7259092400 | 34700 | 34700 | 34750 | 34700 | 425 |
| 246 | 20240102 | 142900 | 7244341750 | 34750 | 34750 | 34800 | 34700 | 1184 |
| 247 | 20240102 | 142800 | 7203213450 | 34750 | 34750 | 34800 | 34750 | 556 |
| 248 | 20240102 | 142700 | 7183884850 | 34750 | 34750 | 34800 | 34750 | 180 |
| 249 | 20240102 | 142600 | 7177629350 | 34750 | 34750 | 34800 | 34750 | 355 |
| 250 | 20240102 | 142500 | 7165285300 | 34750 | 34800 | 34800 | 34750 | 414 |
| 251 | 20240102 | 142400 | 7150881350 | 34800 | 34850 | 34850 | 34800 | 262 |
| 252 | 20240102 | 142300 | 7141763200 | 34800 | 34800 | 34850 | 34800 | 376 |
| 253 | 20240102 | 142200 | 7128677300 | 34800 | 34800 | 34800 | 34750 | 869 |
| 254 | 20240102 | 142100 | 7098444400 | 34750 | 34750 | 34800 | 34750 | 584 |
| 255 | 20240102 | 142000 | 7078150050 | 34750 | 34800 | 34850 | 34750 | 1276 |
| 256 | 20240102 | 141900 | 7033786300 | 34850 | 34800 | 34850 | 34800 | 1534 |
| 257 | 20240102 | 141800 | 6980401450 | 34850 | 34850 | 34900 | 34800 | 4587 |
| 258 | 20240102 | 141700 | 6820563000 | 34900 | 34850 | 34900 | 34850 | 314 |
| 259 | 20240102 | 141600 | 6809619200 | 34900 | 34900 | 34900 | 34900 | 496 |
| 260 | 20240102 | 141500 | 6792308800 | 34900 | 34950 | 34950 | 34900 | 242 |
| 261 | 20240102 | 141400 | 6783862750 | 34900 | 34900 | 34950 | 34900 | 379 |
| 262 | 20240102 | 141300 | 6770627200 | 34950 | 34900 | 34950 | 34900 | 159 |
| 263 | 20240102 | 141200 | 6765077450 | 34900 | 34900 | 34950 | 34900 | 432 |
| 264 | 20240102 | 141100 | 6750000500 | 34900 | 34900 | 34950 | 34900 | 424 |
| 265 | 20240102 | 141000 | 6735202000 | 34950 | 34900 | 34950 | 34900 | 248 |
| 266 | 20240102 | 140900 | 6726540000 | 34900 | 34950 | 34950 | 34900 | 201 |
| 267 | 20240102 | 140800 | 6719524500 | 34900 | 34900 | 34950 | 34900 | 563 |
| 268 | 20240102 | 140700 | 6699874200 | 34900 | 34950 | 34950 | 34900 | 234 |
| 269 | 20240102 | 140600 | 6691704600 | 34950 | 34950 | 34950 | 34900 | 445 |
| 270 | 20240102 | 140500 | 6676157050 | 34900 | 34900 | 34950 | 34900 | 199 |
| 271 | 20240102 | 140400 | 6669211850 | 34950 | 34950 | 34950 | 34900 | 123 |
| 272 | 20240102 | 140300 | 6664918350 | 34950 | 34900 | 34950 | 34900 | 155 |
| 273 | 20240102 | 140200 | 6659501300 | 34900 | 34950 | 35000 | 34900 | 214 |
| 274 | 20240102 | 140100 | 6652031700 | 34900 | 34900 | 34950 | 34900 | 469 |
| 275 | 20240102 | 140000 | 6635647650 | 34900 | 34850 | 34900 | 34850 | 518 |
| 276 | 20240102 | 135900 | 6617569500 | 34850 | 34850 | 34900 | 34850 | 312 |
| 277 | 20240102 | 135800 | 6606686600 | 34950 | 34900 | 34950 | 34850 | 188 |
| 278 | 20240102 | 135700 | 6600129150 | 34900 | 34900 | 34900 | 34850 | 142 |
| 279 | 20240102 | 135600 | 6595173950 | 34900 | 34900 | 34900 | 34850 | 261 |
| 280 | 20240102 | 135500 | 6586067500 | 34950 | 34900 | 34950 | 34900 | 244 |
| 281 | 20240102 | 135400 | 6577545850 | 34900 | 34900 | 34900 | 34900 | 124 |
| 282 | 20240102 | 135300 | 6573218250 | 34900 | 34900 | 34950 | 34900 | 300 |
| 283 | 20240102 | 135200 | 6562747950 | 34950 | 34900 | 34950 | 34850 | 278 |
| 284 | 20240102 | 135100 | 6553052400 | 34900 | 34900 | 34900 | 34900 | 267 |
| 285 | 20240102 | 135000 | 6543734100 | 34900 | 34900 | 34900 | 34900 | 403 |
| 286 | 20240102 | 134900 | 6529669400 | 34900 | 34900 | 34950 | 34900 | 205 |
| 287 | 20240102 | 134800 | 6522513400 | 34900 | 34900 | 34950 | 34900 | 403 |
| 288 | 20240102 | 134700 | 6508443000 | 34950 | 35000 | 35000 | 34900 | 676 |
| 289 | 20240102 | 134600 | 6484793800 | 35000 | 34950 | 35000 | 34950 | 423 |
| 290 | 20240102 | 134500 | 6469997450 | 34950 | 34900 | 35050 | 34900 | 1581 |
| 291 | 20240102 | 134400 | 6414681350 | 34900 | 34900 | 34950 | 34850 | 422 |
| 292 | 20240102 | 134300 | 6399955800 | 34900 | 34900 | 34900 | 34850 | 46 |
| 293 | 20240102 | 134200 | 6398350850 | 34850 | 34900 | 34900 | 34850 | 212 |
| 294 | 20240102 | 134100 | 6390960550 | 34900 | 34900 | 34900 | 34850 | 147 |
| 295 | 20240102 | 134000 | 6385835300 | 34900 | 34900 | 34950 | 34900 | 220 |
| 296 | 20240102 | 133900 | 6378157150 | 34900 | 34900 | 34950 | 34900 | 195 |
| 297 | 20240102 | 133800 | 6371349100 | 34900 | 34900 | 34900 | 34900 | 131 |
| 298 | 20240102 | 133700 | 6366777200 | 34900 | 34850 | 34900 | 34850 | 252 |
| 299 | 20240102 | 133600 | 6357990900 | 34900 | 34900 | 34900 | 34850 | 257 |
| 300 | 20240102 | 133500 | 6349032200 | 34900 | 34850 | 34900 | 34850 | 600 |
| 301 | 20240102 | 133400 | 6328108650 | 34900 | 34900 | 34900 | 34850 | 458 |
| 302 | 20240102 | 133300 | 6312129550 | 34900 | 34900 | 34950 | 34900 | 296 |
| 303 | 20240102 | 133200 | 6301798900 | 34900 | 34900 | 34950 | 34900 | 366 |
| 304 | 20240102 | 133100 | 6289020400 | 34900 | 34900 | 34900 | 34850 | 607 |
| 305 | 20240102 | 133000 | 6267841550 | 34850 | 34850 | 34900 | 34850 | 200 |
| 306 | 20240102 | 132900 | 6260871500 | 34900 | 34850 | 34900 | 34850 | 266 |
| 307 | 20240102 | 132800 | 6251600900 | 34850 | 34900 | 34900 | 34850 | 1346 |
| 308 | 20240102 | 132700 | 6204629600 | 34850 | 34950 | 34950 | 34850 | 3501 |
| 309 | 20240102 | 132600 | 6082445550 | 34900 | 34900 | 34950 | 34900 | 1242 |
| 310 | 20240102 | 132500 | 6039095950 | 34950 | 34900 | 34950 | 34900 | 320 |
| 311 | 20240102 | 132400 | 6027919050 | 34900 | 34900 | 34950 | 34900 | 1169 |
| 312 | 20240102 | 132300 | 5987115550 | 34900 | 34950 | 34950 | 34900 | 2281 |
| 313 | 20240102 | 132200 | 5907495500 | 34950 | 35000 | 35050 | 34950 | 2212 |
| 314 | 20240102 | 132100 | 5830134550 | 35000 | 35000 | 35050 | 35000 | 182 |
| 315 | 20240102 | 132000 | 5823764050 | 35050 | 35000 | 35050 | 35000 | 228 |
| 316 | 20240102 | 131900 | 5815782350 | 35050 | 35000 | 35050 | 35000 | 339 |
| 317 | 20240102 | 131800 | 5803916350 | 35050 | 35050 | 35050 | 35050 | 1079 |
| 318 | 20240102 | 131700 | 5766097400 | 35050 | 35100 | 35100 | 35050 | 502 |
| 319 | 20240102 | 131600 | 5748483400 | 35100 | 35100 | 35150 | 35100 | 110 |
| 320 | 20240102 | 131500 | 5744622100 | 35150 | 35150 | 35150 | 35150 | 119 |
| 321 | 20240102 | 131400 | 5740439250 | 35200 | 35200 | 35200 | 35150 | 334 |
| 322 | 20240102 | 131300 | 5728687500 | 35200 | 35200 | 35250 | 35200 | 151 |
| 323 | 20240102 | 131200 | 5723370800 | 35200 | 35400 | 35400 | 35200 | 1183 |
| 324 | 20240102 | 131100 | 5681635950 | 35400 | 35250 | 35400 | 35250 | 1190 |
| 325 | 20240102 | 131000 | 5639605550 | 35300 | 35250 | 35300 | 35200 | 295 |
| 326 | 20240102 | 130900 | 5629210250 | 35250 | 35250 | 35250 | 35200 | 200 |
| 327 | 20240102 | 130800 | 5622165500 | 35250 | 35200 | 35250 | 35200 | 331 |
| 328 | 20240102 | 130700 | 5610504550 | 35200 | 35150 | 35250 | 35150 | 204 |
| 329 | 20240102 | 130600 | 5603322800 | 35150 | 35200 | 35200 | 35100 | 296 |
| 330 | 20240102 | 130500 | 5592910250 | 35150 | 35100 | 35150 | 35100 | 395 |
| 331 | 20240102 | 130400 | 5579036850 | 35150 | 35100 | 35150 | 35100 | 126 |
| 332 | 20240102 | 130300 | 5574613200 | 35100 | 35150 | 35150 | 35100 | 795 |
| 333 | 20240102 | 130200 | 5546669050 | 35150 | 35100 | 35150 | 35100 | 140 |
| 334 | 20240102 | 130100 | 5541754550 | 35100 | 35100 | 35100 | 35050 | 195 |
| 335 | 20240102 | 130000 | 5534919100 | 35100 | 35100 | 35100 | 35050 | 23 |
| 336 | 20240102 | 125900 | 5534111850 | 35100 | 35100 | 35100 | 35050 | 39 |
| 337 | 20240102 | 125800 | 5532744250 | 35100 | 35100 | 35100 | 35050 | 410 |
| 338 | 20240102 | 125700 | 5518356450 | 35100 | 35150 | 35150 | 35100 | 251 |
| 339 | 20240102 | 125600 | 5509534100 | 35150 | 35050 | 35150 | 35050 | 768 |
| 340 | 20240102 | 125500 | 5482564550 | 35050 | 35050 | 35050 | 35050 | 11 |
| 341 | 20240102 | 125400 | 5482179000 | 35000 | 35050 | 35050 | 35000 | 78 |
| 342 | 20240102 | 125300 | 5479445650 | 35050 | 34950 | 35050 | 34950 | 1301 |
| 343 | 20240102 | 125200 | 5433883900 | 35000 | 34900 | 35000 | 34900 | 456 |
| 344 | 20240102 | 125100 | 5417946300 | 34950 | 34900 | 34950 | 34900 | 786 |
| 345 | 20240102 | 125000 | 5390514850 | 34850 | 34850 | 34900 | 34850 | 25 |
| 346 | 20240102 | 124900 | 5389643550 | 34850 | 34850 | 34850 | 34850 | 183 |
| 347 | 20240102 | 124800 | 5383266000 | 34850 | 34900 | 34900 | 34850 | 222 |
| 348 | 20240102 | 124700 | 5375529200 | 34850 | 34850 | 34850 | 34800 | 159 |
| 349 | 20240102 | 124600 | 5369992150 | 34800 | 34850 | 34900 | 34800 | 1624 |
| 350 | 20240102 | 124500 | 5313445850 | 34900 | 34900 | 34900 | 34850 | 266 |
| 351 | 20240102 | 124400 | 5304162600 | 34950 | 34900 | 34950 | 34850 | 60 |
| 352 | 20240102 | 124300 | 5302071450 | 34900 | 34900 | 34900 | 34900 | 81 |
| 353 | 20240102 | 124200 | 5299244550 | 34900 | 34950 | 34950 | 34800 | 5295 |
| 354 | 20240102 | 124100 | 5114720850 | 34950 | 34950 | 34950 | 34950 | 27 |
| 355 | 20240102 | 124000 | 5113777200 | 35000 | 35000 | 35000 | 34950 | 325 |
| 356 | 20240102 | 123900 | 5102405400 | 35000 | 34950 | 35000 | 34950 | 421 |
| 357 | 20240102 | 123800 | 5087672900 | 34950 | 34950 | 35000 | 34950 | 192 |
| 358 | 20240102 | 123700 | 5080962450 | 34950 | 35000 | 35000 | 34950 | 9 |
| 359 | 20240102 | 123600 | 5080647500 | 34950 | 35000 | 35000 | 34950 | 133 |
| 360 | 20240102 | 123500 | 5075997850 | 34950 | 34950 | 35000 | 34950 | 92 |
| 361 | 20240102 | 123400 | 5072782250 | 35000 | 35000 | 35000 | 35000 | 1721 |
| 362 | 20240102 | 123300 | 5012547250 | 35000 | 34950 | 35000 | 34950 | 70 |
| 363 | 20240102 | 123200 | 5010100700 | 34950 | 34950 | 35000 | 34900 | 405 |
| 364 | 20240102 | 123100 | 4995945800 | 34950 | 34950 | 35000 | 34950 | 190 |
| 365 | 20240102 | 123000 | 4989304800 | 34950 | 35000 | 35000 | 34950 | 2 |
| 366 | 20240102 | 122900 | 4989234850 | 34950 | 35000 | 35000 | 34950 | 45 |
| 367 | 20240102 | 122800 | 4987661200 | 35000 | 35000 | 35000 | 35000 | 173 |
| 368 | 20240102 | 122700 | 4981606200 | 35000 | 35050 | 35050 | 35000 | 3 |
| 369 | 20240102 | 122600 | 4981501100 | 35000 | 35000 | 35000 | 34950 | 220 |
| 370 | 20240102 | 122500 | 4973804950 | 34950 | 35000 | 35000 | 34950 | 110 |
| 371 | 20240102 | 122400 | 4969960200 | 34950 | 35000 | 35000 | 34950 | 300 |
| 372 | 20240102 | 122300 | 4959473400 | 35000 | 34950 | 35000 | 34950 | 248 |
| 373 | 20240102 | 122200 | 4950805250 | 35000 | 34950 | 35000 | 34950 | 180 |
| 374 | 20240102 | 122100 | 4944514100 | 34950 | 35000 | 35000 | 34950 | 400 |
| 375 | 20240102 | 122000 | 4930528450 | 35000 | 35000 | 35050 | 35000 | 31 |
| 376 | 20240102 | 121900 | 4929443400 | 35050 | 35000 | 35050 | 35000 | 191 |
| 377 | 20240102 | 121800 | 4922758350 | 34950 | 34950 | 34950 | 34950 | 4 |
| 378 | 20240102 | 121700 | 4922618550 | 35000 | 34950 | 35000 | 34950 | 294 |
| 379 | 20240102 | 121600 | 4912333550 | 35000 | 34950 | 35000 | 34950 | 155 |
| 380 | 20240102 | 121500 | 4906914600 | 35000 | 34950 | 35000 | 34950 | 228 |
| 381 | 20240102 | 121400 | 4898945450 | 34950 | 34950 | 35000 | 34950 | 444 |
| 382 | 20240102 | 121300 | 4883427600 | 35000 | 35000 | 35000 | 34950 | 745 |
| 383 | 20240102 | 121200 | 4857366600 | 35000 | 35050 | 35050 | 35000 | 85 |
| 384 | 20240102 | 121100 | 4854391350 | 35050 | 35050 | 35050 | 35000 | 87 |
| 385 | 20240102 | 121000 | 4851345650 | 35000 | 35050 | 35100 | 35000 | 178 |
| 386 | 20240102 | 120900 | 4845110200 | 35100 | 35050 | 35100 | 35050 | 63 |
| 387 | 20240102 | 120800 | 4842901900 | 35050 | 35050 | 35050 | 35050 | 331 |
| 388 | 20240102 | 120700 | 4831300350 | 35050 | 35050 | 35050 | 35000 | 166 |
| 389 | 20240102 | 120600 | 4825482300 | 35050 | 35000 | 35050 | 35000 | 274 |
| 390 | 20240102 | 120500 | 4815892250 | 35000 | 35000 | 35050 | 35000 | 618 |
| 391 | 20240102 | 120400 | 4794261000 | 35000 | 35050 | 35050 | 35000 | 374 |
| 392 | 20240102 | 120300 | 4781157850 | 35050 | 35050 | 35100 | 35000 | 647 |
| 393 | 20240102 | 120200 | 4758501100 | 35050 | 35100 | 35150 | 35050 | 272 |
| 394 | 20240102 | 120100 | 4748963800 | 35050 | 35150 | 35150 | 35050 | 334 |
| 395 | 20240102 | 120000 | 4737246100 | 35150 | 35150 | 35150 | 35150 | 80 |
| 396 | 20240102 | 115900 | 4734434100 | 35150 | 35150 | 35150 | 35150 | 156 |
| 397 | 20240102 | 115800 | 4728950700 | 35150 | 35150 | 35150 | 35150 | 33 |
| 398 | 20240102 | 115700 | 4727790750 | 35150 | 35000 | 35150 | 35000 | 74 |
| 399 | 20240102 | 115600 | 4725200000 | 35000 | 35050 | 35050 | 34950 | 2032 |
| 400 | 20240102 | 115500 | 4654059200 | 35100 | 35100 | 35100 | 35050 | 452 |
| 401 | 20240102 | 115400 | 4638199550 | 35100 | 35100 | 35150 | 35100 | 167 |
| 402 | 20240102 | 115300 | 4632334200 | 35100 | 35150 | 35250 | 35100 | 582 |
| 403 | 20240102 | 115200 | 4611836700 | 35150 | 35150 | 35150 | 35150 | 335 |
| 404 | 20240102 | 115100 | 4600061450 | 35150 | 35150 | 35150 | 35150 | 83 |
| 405 | 20240102 | 115000 | 4597144000 | 35150 | 35200 | 35250 | 35150 | 423 |
| 406 | 20240102 | 114900 | 4582255200 | 35250 | 35200 | 35250 | 35200 | 81 |
| 407 | 20240102 | 114800 | 4579403950 | 35250 | 35200 | 35250 | 35200 | 53 |
| 408 | 20240102 | 114700 | 4577535750 | 35200 | 35250 | 35250 | 35200 | 55 |
| 409 | 20240102 | 114600 | 4575598400 | 35200 | 35250 | 35250 | 35200 | 76 |
| 410 | 20240102 | 114500 | 4572919850 | 35250 | 35250 | 35250 | 35250 | 19 |
| 411 | 20240102 | 114400 | 4572250100 | 35250 | 35300 | 35300 | 35200 | 180 |
| 412 | 20240102 | 114300 | 4565900400 | 35300 | 35300 | 35300 | 35300 | 123 |
| 413 | 20240102 | 114200 | 4561558500 | 35300 | 35250 | 35300 | 35250 | 199 |
| 414 | 20240102 | 114100 | 4554536400 | 35200 | 35250 | 35250 | 35200 | 65 |
| 415 | 20240102 | 114000 | 4552246600 | 35250 | 35250 | 35250 | 35200 | 261 |
| 416 | 20240102 | 113900 | 4543048350 | 35250 | 35250 | 35300 | 35250 | 17 |
| 417 | 20240102 | 113800 | 4542448850 | 35250 | 35250 | 35300 | 35250 | 143 |
| 418 | 20240102 | 113700 | 4537405600 | 35250 | 35250 | 35250 | 35250 | 1 |
| 419 | 20240102 | 113600 | 4537370350 | 35250 | 35250 | 35250 | 35250 | 110 |
| 420 | 20240102 | 113500 | 4533492850 | 35250 | 35250 | 35300 | 35250 | 37 |
| 421 | 20240102 | 113400 | 4532188500 | 35250 | 35250 | 35250 | 35250 | 106 |
| 422 | 20240102 | 113300 | 4528452000 | 35250 | 35250 | 35250 | 35250 | 411 |
| 423 | 20240102 | 113200 | 4513964250 | 35250 | 35300 | 35300 | 35250 | 189 |
| 424 | 20240102 | 113100 | 4507301850 | 35300 | 35300 | 35300 | 35300 | 445 |
| 425 | 20240102 | 113000 | 4491593350 | 35350 | 35300 | 35350 | 35250 | 152 |
| 426 | 20240102 | 112900 | 4486231950 | 35250 | 35300 | 35300 | 35250 | 114 |
| 427 | 20240102 | 112800 | 4482209950 | 35350 | 35300 | 35350 | 35300 | 899 |
| 428 | 20240102 | 112700 | 4450475050 | 35300 | 35300 | 35300 | 35300 | 670 |
| 429 | 20240102 | 112600 | 4426824050 | 35300 | 35400 | 35400 | 35300 | 141 |
| 430 | 20240102 | 112500 | 4421846000 | 35300 | 35350 | 35400 | 35300 | 165 |
| 431 | 20240102 | 112400 | 4416006000 | 35400 | 35250 | 35400 | 35250 | 599 |
| 432 | 20240102 | 112300 | 4394821550 | 35250 | 35250 | 35350 | 35250 | 510 |
| 433 | 20240102 | 112200 | 4376821500 | 35250 | 35200 | 35250 | 35200 | 259 |
| 434 | 20240102 | 112100 | 4367696350 | 35200 | 35250 | 35250 | 35200 | 240 |
| 435 | 20240102 | 112000 | 4359248300 | 35200 | 35150 | 35250 | 35150 | 409 |
| 436 | 20240102 | 111900 | 4344849100 | 35200 | 35200 | 35200 | 35200 | 180 |
| 437 | 20240102 | 111800 | 4338513100 | 35150 | 35100 | 35200 | 35100 | 127 |
| 438 | 20240102 | 111700 | 4334049500 | 35150 | 35050 | 35150 | 35050 | 638 |
| 439 | 20240102 | 111600 | 4311663250 | 35000 | 35000 | 35000 | 35000 | 1060 |
| 440 | 20240102 | 111500 | 4274563250 | 35000 | 35000 | 35050 | 35000 | 238 |
| 441 | 20240102 | 111400 | 4266225450 | 35050 | 35000 | 35050 | 35000 | 146 |
| 442 | 20240102 | 111300 | 4261108200 | 35050 | 35050 | 35050 | 35000 | 143 |
| 443 | 20240102 | 111200 | 4256099300 | 35100 | 35000 | 35100 | 35000 | 136 |
| 444 | 20240102 | 111100 | 4251333250 | 35000 | 34800 | 35050 | 34800 | 2273 |
| 445 | 20240102 | 111000 | 4171868200 | 34850 | 34800 | 34850 | 34750 | 108 |
| 446 | 20240102 | 110900 | 4168109350 | 34800 | 34650 | 34800 | 34650 | 286 |
| 447 | 20240102 | 110800 | 4158182300 | 34650 | 34850 | 34850 | 34650 | 114 |
| 448 | 20240102 | 110700 | 4154223600 | 34650 | 34850 | 34900 | 34650 | 794 |
| 449 | 20240102 | 110600 | 4126631350 | 34850 | 34800 | 34850 | 34800 | 243 |
| 450 | 20240102 | 110500 | 4118169950 | 34800 | 34800 | 34850 | 34800 | 129 |
| 451 | 20240102 | 110400 | 4113679250 | 34800 | 34750 | 34800 | 34750 | 665 |
| 452 | 20240102 | 110300 | 4090565850 | 34750 | 34700 | 34800 | 34700 | 645 |
| 453 | 20240102 | 110200 | 4068154250 | 34750 | 34750 | 34750 | 34700 | 1762 |
| 454 | 20240102 | 110100 | 4006958500 | 34800 | 34650 | 34800 | 34650 | 1026 |
| 455 | 20240102 | 110000 | 3971331450 | 34650 | 34500 | 34650 | 34400 | 738 |
| 456 | 20240102 | 105900 | 3945818850 | 34500 | 34450 | 34550 | 34350 | 661 |
| 457 | 20240102 | 105800 | 3923004900 | 34350 | 34600 | 34600 | 34350 | 1643 |
| 458 | 20240102 | 105700 | 3866385850 | 34550 | 34550 | 34550 | 34450 | 332 |
| 459 | 20240102 | 105600 | 3854926250 | 34550 | 34550 | 34600 | 34550 | 515 |
| 460 | 20240102 | 105500 | 3837131300 | 34700 | 34600 | 34700 | 34500 | 2176 |
| 461 | 20240102 | 105400 | 3761874550 | 34600 | 34900 | 34950 | 34200 | 11226 |
| 462 | 20240102 | 105300 | 3374168550 | 34900 | 34900 | 34950 | 34900 | 165 |
| 463 | 20240102 | 105200 | 3368409550 | 34950 | 34850 | 35000 | 34850 | 851 |
| 464 | 20240102 | 105100 | 3338675850 | 34900 | 34750 | 34900 | 34750 | 2482 |
| 465 | 20240102 | 105000 | 3252294000 | 34750 | 34750 | 34750 | 34750 | 287 |
| 466 | 20240102 | 104900 | 3242320750 | 34750 | 34750 | 34800 | 34750 | 596 |
| 467 | 20240102 | 104800 | 3221605750 | 34750 | 34750 | 34750 | 34650 | 721 |
| 468 | 20240102 | 104700 | 3196592800 | 34750 | 34750 | 34800 | 34700 | 1107 |
| 469 | 20240102 | 104600 | 3158124550 | 34700 | 34600 | 34700 | 34600 | 1713 |
| 470 | 20240102 | 104500 | 3098721650 | 34600 | 34700 | 34750 | 34600 | 1289 |
| 471 | 20240102 | 104400 | 3053995300 | 34700 | 34650 | 34750 | 34500 | 828 |
| 472 | 20240102 | 104300 | 3025354750 | 34700 | 34800 | 34800 | 34450 | 8544 |
| 473 | 20240102 | 104200 | 2729871250 | 34800 | 34850 | 34900 | 34700 | 4221 |
| 474 | 20240102 | 104100 | 2583172200 | 34850 | 34850 | 34900 | 34850 | 196 |
| 475 | 20240102 | 104000 | 2576339500 | 34850 | 34850 | 34950 | 34800 | 1086 |
| 476 | 20240102 | 103900 | 2538471350 | 34750 | 34800 | 34850 | 34750 | 2970 |
| 477 | 20240102 | 103800 | 2435224150 | 34750 | 34850 | 34900 | 34750 | 3171 |
| 478 | 20240102 | 103700 | 2324753300 | 34900 | 34950 | 35000 | 34900 | 4057 |
| 479 | 20240102 | 103600 | 2183139450 | 35000 | 35050 | 35050 | 35000 | 475 |
| 480 | 20240102 | 103500 | 2166506750 | 35100 | 34950 | 35100 | 34900 | 1188 |
| 481 | 20240102 | 103400 | 2124936500 | 35000 | 34950 | 35050 | 34950 | 1159 |
| 482 | 20240102 | 103300 | 2084403850 | 34950 | 35050 | 35100 | 34950 | 956 |
| 483 | 20240102 | 103200 | 2050938500 | 35050 | 35100 | 35150 | 35000 | 1421 |
| 484 | 20240102 | 103100 | 2001111100 | 35100 | 35200 | 35200 | 35100 | 509 |
| 485 | 20240102 | 103000 | 1983234450 | 35150 | 35200 | 35250 | 35150 | 316 |
| 486 | 20240102 | 102900 | 1972116700 | 35200 | 35250 | 35300 | 35150 | 669 |
| 487 | 20240102 | 102800 | 1948554700 | 35250 | 35300 | 35350 | 35250 | 265 |
| 488 | 20240102 | 102700 | 1939203900 | 35300 | 35350 | 35350 | 35300 | 1421 |
| 489 | 20240102 | 102600 | 1889031150 | 35350 | 35250 | 35350 | 35250 | 362 |
| 490 | 20240102 | 102500 | 1876262450 | 35300 | 35250 | 35350 | 35200 | 1204 |
| 491 | 20240102 | 102400 | 1833813500 | 35250 | 35300 | 35350 | 35250 | 712 |
| 492 | 20240102 | 102300 | 1808672950 | 35300 | 35100 | 35350 | 35100 | 582 |
| 493 | 20240102 | 102200 | 1788168600 | 35100 | 35100 | 35150 | 35100 | 196 |
| 494 | 20240102 | 102100 | 1781281250 | 35100 | 35050 | 35200 | 35050 | 1015 |
| 495 | 20240102 | 102000 | 1745617650 | 35100 | 35050 | 35150 | 35000 | 649 |
| 496 | 20240102 | 101900 | 1722865450 | 35000 | 35050 | 35050 | 35000 | 650 |
| 497 | 20240102 | 101800 | 1700107150 | 35050 | 35050 | 35100 | 35000 | 2618 |
| 498 | 20240102 | 101700 | 1608409750 | 35050 | 35100 | 35100 | 35000 | 2475 |
| 499 | 20240102 | 101600 | 1521636450 | 35100 | 35100 | 35150 | 35050 | 469 |
| 500 | 20240102 | 101500 | 1505165500 | 35100 | 35000 | 35150 | 35000 | 1171 |
| 501 | 20240102 | 101400 | 1464077150 | 35100 | 35050 | 35100 | 34950 | 1184 |
| 502 | 20240102 | 101300 | 1422636250 | 35050 | 35050 | 35150 | 35000 | 1157 |
| 503 | 20240102 | 101200 | 1382092000 | 35050 | 35100 | 35250 | 34600 | 12067 |
| 504 | 20240102 | 101100 | 960531850 | 35100 | 35250 | 35300 | 35050 | 2932 |
| 505 | 20240102 | 101000 | 857300050 | 35250 | 35400 | 35400 | 35250 | 1487 |
| 506 | 20240102 | 100900 | 804772100 | 35400 | 35450 | 35500 | 35400 | 2273 |
| 507 | 20240102 | 100800 | 724211900 | 35500 | 35550 | 35550 | 35500 | 1875 |
| 508 | 20240102 | 100700 | 657643550 | 35550 | 35600 | 35700 | 35550 | 1886 |
| 509 | 20240102 | 100600 | 590560450 | 35550 | 35750 | 35750 | 35550 | 1460 |
| 510 | 20240102 | 100500 | 538557550 | 35750 | 35750 | 35800 | 35700 | 801 |
| 511 | 20240102 | 100400 | 509925750 | 35750 | 35650 | 35850 | 35650 | 638 |
| 512 | 20240102 | 100300 | 487109550 | 35650 | 35650 | 35650 | 35550 | 2177 |
| 513 | 20240102 | 100200 | 409694450 | 35550 | 35500 | 35550 | 35500 | 3216 |
| 514 | 20240102 | 100100 | 295464750 | 35550 | 35800 | 35800 | 35550 | 1696 |
| 515 | 20240102 | 100000 | 235124750 | 35850 | 36100 | 36100 | 35550 | 6547 |