30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 3 | 20240105 | 183300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240105 | 183200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240105 | 183100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240105 | 183000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240105 | 182900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240105 | 182800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240105 | 182700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240105 | 182600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240105 | 182500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240105 | 182400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240105 | 182300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240105 | 182200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240105 | 182100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240105 | 182000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240105 | 181900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240105 | 181800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240105 | 181700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240105 | 181600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240105 | 181500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240105 | 181400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240105 | 181300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240105 | 181200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240105 | 181100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240105 | 181000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240105 | 180900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240105 | 180800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240105 | 180700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240105 | 180600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240105 | 180500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240105 | 180400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 33 | 20240105 | 180300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240105 | 180200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240105 | 180100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240105 | 180000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240105 | 175900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240105 | 175800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240105 | 175700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240105 | 175600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240105 | 175500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240105 | 175400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240105 | 175300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240105 | 175200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240105 | 175100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240105 | 175000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240105 | 174900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240105 | 174800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240105 | 174700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240105 | 174600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240105 | 174500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240105 | 174400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240105 | 174300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240105 | 174200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240105 | 174100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240105 | 174000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240105 | 173900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240105 | 173800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240105 | 173700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240105 | 173600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240105 | 173500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240105 | 173400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 63 | 20240105 | 173300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240105 | 173200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240105 | 173100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240105 | 173000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240105 | 172900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240105 | 172800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240105 | 172700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240105 | 172600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240105 | 172500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240105 | 172400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240105 | 172300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240105 | 172200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240105 | 172100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240105 | 172000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240105 | 171900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240105 | 171800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240105 | 171700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240105 | 171600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240105 | 171500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240105 | 171400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240105 | 171300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240105 | 171200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240105 | 171100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240105 | 171000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240105 | 170900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240105 | 170800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240105 | 170700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240105 | 170600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240105 | 170500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240105 | 170400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 93 | 20240105 | 170300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240105 | 170200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240105 | 170100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240105 | 170000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240105 | 165900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240105 | 165800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240105 | 165700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240105 | 165600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240105 | 165500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240105 | 165400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240105 | 165300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240105 | 165200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240105 | 165100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240105 | 165000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240105 | 164900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240105 | 164800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240105 | 164700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240105 | 164600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240105 | 164500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240105 | 164400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240105 | 164300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240105 | 164200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240105 | 164100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240105 | 164000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240105 | 163900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240105 | 163800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240105 | 163700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240105 | 163600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240105 | 163500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240105 | 163400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 123 | 20240105 | 163300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240105 | 163200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240105 | 163100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240105 | 163000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240105 | 162900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240105 | 162800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240105 | 162700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240105 | 162600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240105 | 162500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240105 | 162400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240105 | 162300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240105 | 162200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240105 | 162100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240105 | 162000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240105 | 161900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240105 | 161800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240105 | 161700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240105 | 161600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240105 | 161500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240105 | 161400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240105 | 161300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240105 | 161200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240105 | 161100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240105 | 161000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240105 | 160900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240105 | 160800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240105 | 160700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240105 | 160600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240105 | 160500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240105 | 160400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 153 | 20240105 | 160300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240105 | 160200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240105 | 160100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240105 | 160000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240105 | 155900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240105 | 155800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240105 | 155700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240105 | 155600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240105 | 155500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240105 | 155400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240105 | 155300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240105 | 155200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240105 | 155100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240105 | 155000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240105 | 154900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240105 | 154800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240105 | 154700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240105 | 154600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240105 | 154500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240105 | 154400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240105 | 154300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240105 | 154200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240105 | 154100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240105 | 154000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240105 | 153900 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240105 | 153800 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240105 | 153700 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240105 | 153600 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240105 | 153500 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240105 | 153400 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 183 | 20240105 | 153300 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240105 | 153200 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240105 | 153100 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240105 | 153000 | 4933246500 | 30000 | 30000 | 30000 | 30000 | 5933 |
| 187 | 20240105 | 152900 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240105 | 152800 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240105 | 152700 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240105 | 152600 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240105 | 152500 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240105 | 152400 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240105 | 152300 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240105 | 152200 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240105 | 152100 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240105 | 152000 | 4755256500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240105 | 151900 | 4755256500 | 30000 | 29800 | 30000 | 29800 | 351 |
| 198 | 20240105 | 151800 | 4744765650 | 29800 | 29800 | 29850 | 29800 | 77 |
| 199 | 20240105 | 151700 | 4742468550 | 29950 | 29900 | 29950 | 29800 | 639 |
| 200 | 20240105 | 151600 | 4723356500 | 29900 | 29850 | 29900 | 29750 | 4635 |
| 201 | 20240105 | 151500 | 4585205100 | 29850 | 29800 | 29850 | 29800 | 713 |
| 202 | 20240105 | 151400 | 4563926800 | 29850 | 29800 | 29850 | 29800 | 647 |
| 203 | 20240105 | 151300 | 4544617900 | 29850 | 29800 | 29850 | 29800 | 766 |
| 204 | 20240105 | 151200 | 4521755750 | 29800 | 29800 | 29850 | 29800 | 1259 |
| 205 | 20240105 | 151100 | 4484179800 | 29850 | 29800 | 29850 | 29800 | 878 |
| 206 | 20240105 | 151000 | 4457986200 | 29850 | 29800 | 29850 | 29800 | 1204 |
| 207 | 20240105 | 150900 | 4422079300 | 29850 | 29850 | 29850 | 29800 | 848 |
| 208 | 20240105 | 150800 | 4396769550 | 29850 | 29850 | 29900 | 29800 | 887 |
| 209 | 20240105 | 150700 | 4370294300 | 29900 | 29900 | 29900 | 29800 | 1495 |
| 210 | 20240105 | 150600 | 4325664200 | 29850 | 29900 | 29900 | 29800 | 849 |
| 211 | 20240105 | 150500 | 4300302700 | 29900 | 29900 | 29950 | 29850 | 1363 |
| 212 | 20240105 | 150400 | 4259563650 | 29900 | 29950 | 29950 | 29850 | 969 |
| 213 | 20240105 | 150300 | 4230584100 | 29950 | 29950 | 29950 | 29900 | 845 |
| 214 | 20240105 | 150200 | 4205278700 | 29950 | 29900 | 29950 | 29850 | 1041 |
| 215 | 20240105 | 150100 | 4174145750 | 29900 | 29850 | 29900 | 29850 | 817 |
| 216 | 20240105 | 150000 | 4149720550 | 29850 | 29800 | 29900 | 29800 | 640 |
| 217 | 20240105 | 145900 | 4130600950 | 29850 | 29800 | 29900 | 29800 | 903 |
| 218 | 20240105 | 145800 | 4103635450 | 29800 | 29900 | 29900 | 29800 | 884 |
| 219 | 20240105 | 145700 | 4077235450 | 29900 | 29850 | 29900 | 29800 | 1007 |
| 220 | 20240105 | 145600 | 4047168350 | 29900 | 29850 | 29900 | 29800 | 825 |
| 221 | 20240105 | 145500 | 4022538800 | 29850 | 29850 | 29900 | 29800 | 1191 |
| 222 | 20240105 | 145400 | 3986996800 | 29850 | 29800 | 29850 | 29800 | 1742 |
| 223 | 20240105 | 145300 | 3935024000 | 29800 | 29800 | 29900 | 29800 | 1592 |
| 224 | 20240105 | 145200 | 3887512750 | 29850 | 29850 | 29900 | 29800 | 907 |
| 225 | 20240105 | 145100 | 3860448300 | 29850 | 29850 | 29900 | 29800 | 689 |
| 226 | 20240105 | 145000 | 3839885400 | 29850 | 29850 | 29900 | 29800 | 1102 |
| 227 | 20240105 | 144900 | 3807008650 | 29850 | 29850 | 29900 | 29800 | 1203 |
| 228 | 20240105 | 144800 | 3771090350 | 29900 | 29800 | 29900 | 29800 | 820 |
| 229 | 20240105 | 144700 | 3746622750 | 29850 | 29850 | 29900 | 29800 | 747 |
| 230 | 20240105 | 144600 | 3724326600 | 29900 | 29850 | 29900 | 29800 | 1018 |
| 231 | 20240105 | 144500 | 3693934700 | 29850 | 29850 | 29900 | 29800 | 989 |
| 232 | 20240105 | 144400 | 3664428950 | 29900 | 29900 | 29900 | 29800 | 731 |
| 233 | 20240105 | 144300 | 3642605200 | 29900 | 29850 | 29900 | 29800 | 982 |
| 234 | 20240105 | 144200 | 3613285750 | 29850 | 29850 | 29850 | 29800 | 863 |
| 235 | 20240105 | 144100 | 3587537150 | 29850 | 29800 | 29900 | 29800 | 2700 |
| 236 | 20240105 | 144000 | 3507044900 | 29800 | 29850 | 29900 | 29800 | 914 |
| 237 | 20240105 | 143900 | 3479747400 | 29850 | 29850 | 29900 | 29800 | 1142 |
| 238 | 20240105 | 143800 | 3445654400 | 29850 | 29800 | 29900 | 29800 | 989 |
| 239 | 20240105 | 143700 | 3416139150 | 29850 | 29850 | 29850 | 29800 | 504 |
| 240 | 20240105 | 143600 | 3401102600 | 29850 | 29850 | 29850 | 29800 | 935 |
| 241 | 20240105 | 143500 | 3373208900 | 29850 | 29800 | 29850 | 29800 | 532 |
| 242 | 20240105 | 143400 | 3357337200 | 29850 | 29850 | 29850 | 29800 | 528 |
| 243 | 20240105 | 143300 | 3341584250 | 29850 | 29850 | 29850 | 29800 | 3103 |
| 244 | 20240105 | 143200 | 3248974650 | 29850 | 29850 | 29850 | 29800 | 881 |
| 245 | 20240105 | 143100 | 3222685450 | 29850 | 29850 | 29850 | 29800 | 722 |
| 246 | 20240105 | 143000 | 3201154750 | 29850 | 29850 | 29850 | 29800 | 1077 |
| 247 | 20240105 | 142900 | 3169022550 | 29850 | 29800 | 29850 | 29800 | 639 |
| 248 | 20240105 | 142800 | 3149959550 | 29850 | 29850 | 29850 | 29800 | 540 |
| 249 | 20240105 | 142700 | 3133849150 | 29850 | 29850 | 29850 | 29800 | 956 |
| 250 | 20240105 | 142600 | 3105324300 | 29850 | 29850 | 29850 | 29800 | 536 |
| 251 | 20240105 | 142500 | 3089334750 | 29850 | 29800 | 29850 | 29800 | 685 |
| 252 | 20240105 | 142400 | 3068894550 | 29800 | 29850 | 29850 | 29800 | 597 |
| 253 | 20240105 | 142300 | 3051083200 | 29850 | 29800 | 29850 | 29800 | 623 |
| 254 | 20240105 | 142200 | 3032488850 | 29850 | 29850 | 29850 | 29800 | 274 |
| 255 | 20240105 | 142100 | 3024316750 | 29850 | 29800 | 29850 | 29800 | 282 |
| 256 | 20240105 | 142000 | 3015903800 | 29850 | 29850 | 29850 | 29800 | 170 |
| 257 | 20240105 | 141900 | 3010833550 | 29850 | 29850 | 29850 | 29800 | 401 |
| 258 | 20240105 | 141800 | 2998869400 | 29850 | 29850 | 29850 | 29800 | 161 |
| 259 | 20240105 | 141700 | 2994065200 | 29850 | 29850 | 29850 | 29800 | 343 |
| 260 | 20240105 | 141600 | 2983829000 | 29850 | 29850 | 29850 | 29800 | 334 |
| 261 | 20240105 | 141500 | 2973865050 | 29850 | 29800 | 29850 | 29800 | 842 |
| 262 | 20240105 | 141400 | 2948733600 | 29850 | 29800 | 29850 | 29800 | 296 |
| 263 | 20240105 | 141300 | 2939903700 | 29850 | 29850 | 29850 | 29800 | 308 |
| 264 | 20240105 | 141200 | 2930715300 | 29850 | 29800 | 29850 | 29800 | 118 |
| 265 | 20240105 | 141100 | 2927196100 | 29850 | 29850 | 29850 | 29800 | 118 |
| 266 | 20240105 | 141000 | 2923674350 | 29850 | 29850 | 29850 | 29800 | 250 |
| 267 | 20240105 | 140900 | 2916219400 | 29850 | 29850 | 29850 | 29800 | 108 |
| 268 | 20240105 | 140800 | 2912999900 | 29850 | 29850 | 29850 | 29800 | 253 |
| 269 | 20240105 | 140700 | 2905453400 | 29800 | 29800 | 29850 | 29800 | 429 |
| 270 | 20240105 | 140600 | 2892667750 | 29800 | 29800 | 29850 | 29800 | 113 |
| 271 | 20240105 | 140500 | 2889297200 | 29850 | 29800 | 29850 | 29800 | 113 |
| 272 | 20240105 | 140400 | 2885928000 | 29800 | 29850 | 29850 | 29800 | 175 |
| 273 | 20240105 | 140300 | 2880712900 | 29850 | 29850 | 29850 | 29800 | 100 |
| 274 | 20240105 | 140200 | 2877729600 | 29800 | 29800 | 29800 | 29800 | 61 |
| 275 | 20240105 | 140100 | 2875911800 | 29800 | 29850 | 29850 | 29800 | 224 |
| 276 | 20240105 | 140000 | 2869234700 | 29850 | 29850 | 29850 | 29800 | 104 |
| 277 | 20240105 | 135900 | 2866132350 | 29850 | 29800 | 29850 | 29800 | 152 |
| 278 | 20240105 | 135800 | 2861596750 | 29800 | 29850 | 29850 | 29800 | 364 |
| 279 | 20240105 | 135700 | 2850737500 | 29800 | 29850 | 29850 | 29800 | 67 |
| 280 | 20240105 | 135600 | 2848739400 | 29800 | 29850 | 29900 | 29800 | 276 |
| 281 | 20240105 | 135500 | 2840502450 | 29850 | 29850 | 29900 | 29800 | 1856 |
| 282 | 20240105 | 135400 | 2785114400 | 29800 | 29850 | 29900 | 29800 | 1498 |
| 283 | 20240105 | 135300 | 2740421050 | 29800 | 29800 | 29850 | 29800 | 2407 |
| 284 | 20240105 | 135200 | 2668582950 | 29800 | 29850 | 29850 | 29800 | 444 |
| 285 | 20240105 | 135100 | 2655347850 | 29800 | 29850 | 29850 | 29800 | 119 |
| 286 | 20240105 | 135000 | 2651798600 | 29800 | 29800 | 29850 | 29800 | 151 |
| 287 | 20240105 | 134900 | 2647297050 | 29850 | 29850 | 29850 | 29800 | 75 |
| 288 | 20240105 | 134800 | 2645060500 | 29800 | 29850 | 29850 | 29800 | 269 |
| 289 | 20240105 | 134700 | 2637032800 | 29850 | 29850 | 29850 | 29800 | 191 |
| 290 | 20240105 | 134600 | 2631337550 | 29800 | 29800 | 29800 | 29800 | 41 |
| 291 | 20240105 | 134500 | 2630115750 | 29800 | 29800 | 29850 | 29800 | 381 |
| 292 | 20240105 | 134400 | 2618760600 | 29850 | 29800 | 29850 | 29800 | 546 |
| 293 | 20240105 | 134300 | 2602486900 | 29850 | 29800 | 29850 | 29800 | 73 |
| 294 | 20240105 | 134200 | 2600308300 | 29850 | 29900 | 29900 | 29850 | 262 |
| 295 | 20240105 | 134100 | 2592487250 | 29850 | 29850 | 29850 | 29800 | 466 |
| 296 | 20240105 | 134000 | 2578581550 | 29800 | 29800 | 29850 | 29800 | 34 |
| 297 | 20240105 | 133900 | 2577568300 | 29850 | 29850 | 29850 | 29800 | 55 |
| 298 | 20240105 | 133800 | 2575927000 | 29850 | 29850 | 29850 | 29800 | 114 |
| 299 | 20240105 | 133700 | 2572527800 | 29850 | 29800 | 29850 | 29800 | 31 |
| 300 | 20240105 | 133600 | 2571603750 | 29850 | 29850 | 29850 | 29800 | 48 |
| 301 | 20240105 | 133500 | 2570171400 | 29850 | 29850 | 29850 | 29800 | 185 |
| 302 | 20240105 | 133400 | 2564657200 | 29800 | 29900 | 29900 | 29800 | 61 |
| 303 | 20240105 | 133300 | 2562834800 | 29850 | 29900 | 29900 | 29800 | 3063 |
| 304 | 20240105 | 133200 | 2471411900 | 29900 | 29850 | 29900 | 29850 | 89 |
| 305 | 20240105 | 133100 | 2468754950 | 29850 | 29850 | 29900 | 29850 | 82 |
| 306 | 20240105 | 133000 | 2466303600 | 29850 | 29900 | 29950 | 29850 | 403 |
| 307 | 20240105 | 132900 | 2454251350 | 29900 | 29950 | 29950 | 29850 | 118 |
| 308 | 20240105 | 132800 | 2450722750 | 29900 | 29900 | 29900 | 29900 | 36 |
| 309 | 20240105 | 132700 | 2449646350 | 29850 | 29900 | 29900 | 29850 | 160 |
| 310 | 20240105 | 132600 | 2444863150 | 29900 | 29900 | 29900 | 29850 | 710 |
| 311 | 20240105 | 132500 | 2423638100 | 29900 | 29900 | 29900 | 29850 | 129 |
| 312 | 20240105 | 132400 | 2419781100 | 29900 | 29850 | 29900 | 29850 | 21 |
| 313 | 20240105 | 132300 | 2419153650 | 29850 | 29900 | 29900 | 29850 | 142 |
| 314 | 20240105 | 132200 | 2414912050 | 29850 | 29850 | 29900 | 29850 | 4 |
| 315 | 20240105 | 132100 | 2414792600 | 29900 | 29800 | 29900 | 29800 | 3133 |
| 316 | 20240105 | 132000 | 2321256150 | 29800 | 29850 | 29850 | 29800 | 151 |
| 317 | 20240105 | 131900 | 2316754250 | 29850 | 29800 | 29850 | 29800 | 84 |
| 318 | 20240105 | 131800 | 2314249800 | 29800 | 29850 | 29850 | 29800 | 467 |
| 319 | 20240105 | 131700 | 2300322550 | 29800 | 29850 | 29850 | 29800 | 267 |
| 320 | 20240105 | 131600 | 2292365450 | 29850 | 29850 | 29850 | 29800 | 51 |
| 321 | 20240105 | 131500 | 2290843500 | 29800 | 29800 | 29850 | 29800 | 578 |
| 322 | 20240105 | 131400 | 2273609400 | 29800 | 29850 | 29850 | 29800 | 220 |
| 323 | 20240105 | 131300 | 2267043250 | 29800 | 29800 | 29850 | 29800 | 127 |
| 324 | 20240105 | 131200 | 2263252800 | 29850 | 29850 | 29900 | 29800 | 2291 |
| 325 | 20240105 | 131100 | 2194875850 | 29900 | 29850 | 29900 | 29850 | 70 |
| 326 | 20240105 | 131000 | 2192783550 | 29900 | 29900 | 29900 | 29850 | 49 |
| 327 | 20240105 | 130900 | 2191318600 | 29900 | 29900 | 29900 | 29850 | 100 |
| 328 | 20240105 | 130800 | 2188333250 | 29900 | 29850 | 29900 | 29850 | 31 |
| 329 | 20240105 | 130700 | 2187406750 | 29850 | 29850 | 29900 | 29850 | 54 |
| 330 | 20240105 | 130600 | 2185792700 | 29850 | 29950 | 29950 | 29850 | 1320 |
| 331 | 20240105 | 130500 | 2146336050 | 29950 | 29950 | 29950 | 29900 | 39 |
| 332 | 20240105 | 130400 | 2145168400 | 29950 | 29900 | 29950 | 29900 | 48 |
| 333 | 20240105 | 130300 | 2143731150 | 29900 | 29950 | 29950 | 29900 | 313 |
| 334 | 20240105 | 130200 | 2134371550 | 29950 | 29900 | 29950 | 29900 | 61 |
| 335 | 20240105 | 130100 | 2132545500 | 29900 | 29900 | 29900 | 29850 | 753 |
| 336 | 20240105 | 130000 | 2110031550 | 29900 | 29850 | 29900 | 29850 | 1457 |
| 337 | 20240105 | 125900 | 2066537400 | 29900 | 29900 | 29900 | 29900 | 63 |
| 338 | 20240105 | 125800 | 2064653700 | 29900 | 29900 | 29900 | 29850 | 3261 |
| 339 | 20240105 | 125700 | 1967175900 | 29900 | 29950 | 29950 | 29900 | 628 |
| 340 | 20240105 | 125600 | 1948395100 | 29900 | 29900 | 29950 | 29900 | 22 |
| 341 | 20240105 | 125500 | 1947736900 | 29900 | 29900 | 29950 | 29900 | 53 |
| 342 | 20240105 | 125400 | 1946152000 | 29950 | 29950 | 29950 | 29900 | 180 |
| 343 | 20240105 | 125300 | 1940766250 | 29900 | 29950 | 29950 | 29900 | 133 |
| 344 | 20240105 | 125200 | 1936784700 | 29950 | 29900 | 29950 | 29900 | 16 |
| 345 | 20240105 | 125100 | 1936306200 | 29900 | 30000 | 30000 | 29900 | 148 |
| 346 | 20240105 | 125000 | 1931878500 | 29950 | 29900 | 30000 | 29900 | 668 |
| 347 | 20240105 | 124900 | 1911871800 | 29900 | 29950 | 29950 | 29900 | 301 |
| 348 | 20240105 | 124800 | 1902861800 | 29900 | 29950 | 29950 | 29900 | 1273 |
| 349 | 20240105 | 124700 | 1864781450 | 29900 | 29900 | 30000 | 29900 | 201 |
| 350 | 20240105 | 124600 | 1858771150 | 29900 | 29950 | 30000 | 29900 | 1329 |
| 351 | 20240105 | 124500 | 1818973900 | 30000 | 29950 | 30000 | 29950 | 112 |
| 352 | 20240105 | 124400 | 1815618450 | 30000 | 29950 | 30000 | 29950 | 6 |
| 353 | 20240105 | 124300 | 1815438700 | 29950 | 30000 | 30000 | 29950 | 85 |
| 354 | 20240105 | 124200 | 1812890150 | 29950 | 30000 | 30000 | 29950 | 175 |
| 355 | 20240105 | 124100 | 1807648200 | 29950 | 29950 | 30000 | 29950 | 115 |
| 356 | 20240105 | 124000 | 1804202000 | 29950 | 29950 | 30000 | 29950 | 736 |
| 357 | 20240105 | 123900 | 1782158750 | 29950 | 30000 | 30000 | 29950 | 56 |
| 358 | 20240105 | 123800 | 1780479800 | 30000 | 29950 | 30000 | 29950 | 102 |
| 359 | 20240105 | 123700 | 1777419900 | 29950 | 29950 | 29950 | 29950 | 113 |
| 360 | 20240105 | 123600 | 1774035550 | 29950 | 30000 | 30000 | 29950 | 110 |
| 361 | 20240105 | 123500 | 1770740250 | 30000 | 29950 | 30000 | 29950 | 251 |
| 362 | 20240105 | 123400 | 1763220000 | 29950 | 29950 | 29950 | 29950 | 100 |
| 363 | 20240105 | 123300 | 1760225000 | 29950 | 30000 | 30000 | 29950 | 298 |
| 364 | 20240105 | 123200 | 1751297150 | 30000 | 30050 | 30050 | 30000 | 65 |
| 365 | 20240105 | 123100 | 1749346050 | 30050 | 30000 | 30050 | 30000 | 124 |
| 366 | 20240105 | 123000 | 1745625450 | 30050 | 30050 | 30050 | 30000 | 21 |
| 367 | 20240105 | 122900 | 1744994900 | 30000 | 30000 | 30000 | 29950 | 324 |
| 368 | 20240105 | 122800 | 1735285650 | 30000 | 29950 | 30000 | 29950 | 803 |
| 369 | 20240105 | 122700 | 1711204350 | 30000 | 29950 | 30000 | 29950 | 121 |
| 370 | 20240105 | 122600 | 1707575500 | 29950 | 29950 | 29950 | 29950 | 1544 |
| 371 | 20240105 | 122500 | 1661332700 | 29950 | 30000 | 30000 | 29950 | 132 |
| 372 | 20240105 | 122400 | 1657377250 | 30000 | 30000 | 30000 | 29950 | 89 |
| 373 | 20240105 | 122300 | 1654707400 | 29950 | 30000 | 30000 | 29950 | 25 |
| 374 | 20240105 | 122200 | 1653958400 | 30000 | 29950 | 30000 | 29950 | 123 |
| 375 | 20240105 | 122100 | 1650272400 | 29950 | 30000 | 30000 | 29950 | 53 |
| 376 | 20240105 | 122000 | 1648683450 | 29950 | 30000 | 30000 | 29950 | 373 |
| 377 | 20240105 | 121900 | 1637496950 | 30050 | 30050 | 30050 | 30000 | 119 |
| 378 | 20240105 | 121800 | 1633926550 | 30050 | 30050 | 30050 | 30050 | 13 |
| 379 | 20240105 | 121700 | 1633535900 | 30000 | 30000 | 30050 | 30000 | 177 |
| 380 | 20240105 | 121600 | 1628224850 | 30000 | 30000 | 30000 | 29950 | 136 |
| 381 | 20240105 | 121500 | 1624148650 | 30000 | 30000 | 30000 | 29950 | 38 |
| 382 | 20240105 | 121400 | 1623009300 | 30000 | 30000 | 30000 | 29950 | 54 |
| 383 | 20240105 | 121300 | 1621389800 | 29950 | 29950 | 30000 | 29950 | 568 |
| 384 | 20240105 | 121200 | 1604365000 | 29950 | 30000 | 30000 | 29950 | 38 |
| 385 | 20240105 | 121100 | 1603225050 | 29950 | 29950 | 30000 | 29950 | 177 |
| 386 | 20240105 | 121000 | 1597921700 | 29950 | 30000 | 30000 | 29950 | 100 |
| 387 | 20240105 | 120900 | 1594925550 | 29950 | 30000 | 30000 | 29950 | 291 |
| 388 | 20240105 | 120800 | 1586196650 | 30000 | 29950 | 30000 | 29950 | 18 |
| 389 | 20240105 | 120700 | 1585657000 | 29950 | 30000 | 30000 | 29950 | 102 |
| 390 | 20240105 | 120600 | 1582601800 | 30000 | 30000 | 30000 | 29950 | 69 |
| 391 | 20240105 | 120500 | 1580531850 | 30000 | 29950 | 30000 | 29950 | 169 |
| 392 | 20240105 | 120400 | 1575467100 | 29950 | 29950 | 29950 | 29950 | 8 |
| 393 | 20240105 | 120300 | 1575227500 | 30000 | 30000 | 30000 | 29950 | 56 |
| 394 | 20240105 | 120200 | 1573548150 | 30000 | 29950 | 30000 | 29950 | 803 |
| 395 | 20240105 | 120100 | 1549487250 | 30000 | 29950 | 30000 | 29950 | 62 |
| 396 | 20240105 | 120000 | 1547628350 | 30000 | 29950 | 30000 | 29950 | 23 |
| 397 | 20240105 | 115900 | 1546938500 | 29950 | 30000 | 30000 | 29950 | 223 |
| 398 | 20240105 | 115800 | 1540253100 | 30000 | 30000 | 30000 | 29950 | 104 |
| 399 | 20240105 | 115700 | 1537133400 | 29950 | 30000 | 30000 | 29950 | 39 |
| 400 | 20240105 | 115600 | 1535964150 | 29950 | 30000 | 30000 | 29950 | 133 |
| 401 | 20240105 | 115500 | 1531979050 | 29950 | 29950 | 30000 | 29950 | 44 |
| 402 | 20240105 | 115400 | 1530660150 | 29950 | 30000 | 30000 | 29950 | 831 |
| 403 | 20240105 | 115300 | 1505763950 | 30000 | 30000 | 30000 | 29950 | 138 |
| 404 | 20240105 | 115200 | 1501629000 | 29950 | 29950 | 30000 | 29950 | 10 |
| 405 | 20240105 | 115100 | 1501329450 | 30000 | 30000 | 30000 | 29950 | 64 |
| 406 | 20240105 | 115000 | 1499410850 | 30000 | 30000 | 30000 | 30000 | 133 |
| 407 | 20240105 | 114900 | 1495420850 | 30050 | 30000 | 30050 | 30000 | 22 |
| 408 | 20240105 | 114800 | 1494760750 | 30050 | 29950 | 30050 | 29950 | 77 |
| 409 | 20240105 | 114700 | 1492448600 | 29950 | 29950 | 30000 | 29950 | 207 |
| 410 | 20240105 | 114600 | 1486241250 | 29950 | 30050 | 30050 | 29950 | 505 |
| 411 | 20240105 | 114500 | 1471110000 | 30000 | 30000 | 30050 | 30000 | 110 |
| 412 | 20240105 | 114400 | 1467807950 | 30000 | 30000 | 30050 | 30000 | 132 |
| 413 | 20240105 | 114300 | 1463846850 | 30000 | 30000 | 30050 | 30000 | 37 |
| 414 | 20240105 | 114200 | 1462736500 | 30000 | 30000 | 30050 | 30000 | 67 |
| 415 | 20240105 | 114100 | 1460724450 | 30000 | 30050 | 30050 | 30000 | 108 |
| 416 | 20240105 | 114000 | 1457483600 | 30000 | 30000 | 30050 | 30000 | 138 |
| 417 | 20240105 | 113900 | 1453337650 | 30000 | 30050 | 30050 | 30000 | 49 |
| 418 | 20240105 | 113800 | 1451867350 | 30000 | 30000 | 30000 | 30000 | 87 |
| 419 | 20240105 | 113700 | 1449257350 | 30000 | 30050 | 30050 | 29950 | 258 |
| 420 | 20240105 | 113600 | 1441518150 | 30000 | 30050 | 30050 | 30000 | 113 |
| 421 | 20240105 | 113500 | 1438127800 | 30000 | 30000 | 30000 | 30000 | 87 |
| 422 | 20240105 | 113400 | 1435517800 | 30050 | 29950 | 30050 | 29950 | 46 |
| 423 | 20240105 | 113300 | 1434135800 | 30000 | 30000 | 30050 | 30000 | 299 |
| 424 | 20240105 | 113200 | 1425164400 | 30000 | 30050 | 30050 | 30000 | 110 |
| 425 | 20240105 | 113100 | 1421863900 | 30000 | 29950 | 30000 | 29950 | 18 |
| 426 | 20240105 | 113000 | 1421323950 | 29950 | 30050 | 30050 | 29950 | 480 |
| 427 | 20240105 | 112900 | 1406923700 | 30000 | 30000 | 30100 | 30000 | 4656 |
| 428 | 20240105 | 112800 | 1266853450 | 30000 | 30000 | 30050 | 30000 | 27 |
| 429 | 20240105 | 112700 | 1266043400 | 30000 | 30000 | 30050 | 30000 | 229 |
| 430 | 20240105 | 112600 | 1259173100 | 30050 | 30050 | 30050 | 30000 | 410 |
| 431 | 20240105 | 112500 | 1246853200 | 30000 | 30000 | 30050 | 30000 | 91 |
| 432 | 20240105 | 112400 | 1244120350 | 30000 | 30000 | 30050 | 30000 | 159 |
| 433 | 20240105 | 112300 | 1239348000 | 30000 | 30000 | 30050 | 30000 | 36 |
| 434 | 20240105 | 112200 | 1238267650 | 30000 | 30050 | 30050 | 30000 | 38 |
| 435 | 20240105 | 112100 | 1237126450 | 30000 | 30050 | 30050 | 30000 | 180 |
| 436 | 20240105 | 112000 | 1231724200 | 30000 | 30000 | 30050 | 30000 | 25 |
| 437 | 20240105 | 111900 | 1230973800 | 30050 | 30000 | 30050 | 30000 | 1392 |
| 438 | 20240105 | 111800 | 1189213600 | 29950 | 30000 | 30000 | 29950 | 162 |
| 439 | 20240105 | 111700 | 1184358550 | 30000 | 29950 | 30000 | 29950 | 27 |
| 440 | 20240105 | 111600 | 1183549600 | 30000 | 29950 | 30000 | 29950 | 35 |
| 441 | 20240105 | 111500 | 1182499650 | 30000 | 30000 | 30000 | 29950 | 151 |
| 442 | 20240105 | 111400 | 1177975400 | 29950 | 29950 | 30000 | 29950 | 414 |
| 443 | 20240105 | 111300 | 1165576050 | 29950 | 29950 | 30000 | 29950 | 47 |
| 444 | 20240105 | 111200 | 1164166700 | 29950 | 30000 | 30000 | 29950 | 89 |
| 445 | 20240105 | 111100 | 1161500300 | 30000 | 29950 | 30000 | 29950 | 66 |
| 446 | 20240105 | 111000 | 1159521500 | 30000 | 30000 | 30000 | 30000 | 35 |
| 447 | 20240105 | 110900 | 1158471500 | 29950 | 30000 | 30000 | 29950 | 336 |
| 448 | 20240105 | 110800 | 1148406650 | 30000 | 29950 | 30000 | 29950 | 40 |
| 449 | 20240105 | 110700 | 1147206900 | 29950 | 29950 | 30000 | 29950 | 156 |
| 450 | 20240105 | 110600 | 1142527850 | 29900 | 29950 | 30000 | 29900 | 1531 |
| 451 | 20240105 | 110500 | 1096686000 | 29950 | 29900 | 29950 | 29900 | 47 |
| 452 | 20240105 | 110400 | 1095278950 | 29900 | 29950 | 29950 | 29900 | 37 |
| 453 | 20240105 | 110300 | 1094171600 | 29900 | 29950 | 29950 | 29900 | 181 |
| 454 | 20240105 | 110200 | 1088756100 | 29950 | 29900 | 29950 | 29900 | 37 |
| 455 | 20240105 | 110100 | 1087648000 | 29900 | 29900 | 29950 | 29900 | 44 |
| 456 | 20240105 | 110000 | 1086332000 | 29900 | 29950 | 29950 | 29900 | 262 |
| 457 | 20240105 | 105900 | 1078489000 | 29900 | 29900 | 29950 | 29900 | 47 |
| 458 | 20240105 | 105800 | 1077083550 | 29950 | 29900 | 29950 | 29900 | 145 |
| 459 | 20240105 | 105700 | 1072745250 | 29950 | 29900 | 29950 | 29900 | 54 |
| 460 | 20240105 | 105600 | 1071128550 | 29900 | 29950 | 29950 | 29900 | 23 |
| 461 | 20240105 | 105500 | 1070439750 | 29900 | 29900 | 29950 | 29900 | 315 |
| 462 | 20240105 | 105400 | 1061018750 | 29950 | 29950 | 29950 | 29900 | 943 |
| 463 | 20240105 | 105300 | 1032776750 | 29900 | 30000 | 30000 | 29900 | 638 |
| 464 | 20240105 | 105200 | 1013668600 | 29950 | 29950 | 30000 | 29950 | 323 |
| 465 | 20240105 | 105100 | 1003992700 | 29950 | 30000 | 30000 | 29950 | 100 |
| 466 | 20240105 | 105000 | 1000997400 | 29950 | 29950 | 30000 | 29950 | 475 |
| 467 | 20240105 | 104900 | 986771050 | 30000 | 29950 | 30000 | 29950 | 208 |
| 468 | 20240105 | 104800 | 980535500 | 29950 | 30000 | 30000 | 29950 | 50 |
| 469 | 20240105 | 104700 | 979037150 | 29950 | 30000 | 30000 | 29950 | 46 |
| 470 | 20240105 | 104600 | 977657400 | 29950 | 29950 | 30000 | 29950 | 97 |
| 471 | 20240105 | 104500 | 974752200 | 29950 | 30000 | 30000 | 29950 | 576 |
| 472 | 20240105 | 104400 | 957496800 | 29950 | 30000 | 30000 | 29950 | 57 |
| 473 | 20240105 | 104300 | 955787600 | 29950 | 29950 | 29950 | 29950 | 98 |
| 474 | 20240105 | 104200 | 952852500 | 29950 | 29950 | 30000 | 29950 | 58 |
| 475 | 20240105 | 104100 | 951113850 | 30000 | 29950 | 30000 | 29950 | 157 |
| 476 | 20240105 | 104000 | 946404050 | 29950 | 29950 | 29950 | 29950 | 110 |
| 477 | 20240105 | 103900 | 943109550 | 29950 | 29950 | 30000 | 29950 | 1103 |
| 478 | 20240105 | 103800 | 910072950 | 29950 | 29950 | 30000 | 29950 | 72 |
| 479 | 20240105 | 103700 | 907913900 | 30000 | 29950 | 30000 | 29950 | 155 |
| 480 | 20240105 | 103600 | 903271550 | 29950 | 30000 | 30000 | 29950 | 56 |
| 481 | 20240105 | 103500 | 901592550 | 29950 | 29950 | 30000 | 29950 | 559 |
| 482 | 20240105 | 103400 | 884849050 | 29950 | 30000 | 30000 | 29950 | 190 |
| 483 | 20240105 | 103300 | 879153950 | 29950 | 29950 | 30000 | 29950 | 43 |
| 484 | 20240105 | 103200 | 877864350 | 30000 | 30000 | 30000 | 29950 | 36 |
| 485 | 20240105 | 103100 | 876785200 | 29950 | 30000 | 30000 | 29950 | 155 |
| 486 | 20240105 | 103000 | 872139150 | 29950 | 29950 | 30000 | 29950 | 73 |
| 487 | 20240105 | 102900 | 869951900 | 29950 | 29950 | 30000 | 29950 | 21 |
| 488 | 20240105 | 102800 | 869322900 | 29950 | 29950 | 30000 | 29950 | 136 |
| 489 | 20240105 | 102700 | 865248000 | 29950 | 29950 | 30000 | 29950 | 310 |
| 490 | 20240105 | 102600 | 855956500 | 29950 | 29950 | 30000 | 29950 | 39 |
| 491 | 20240105 | 102500 | 854788400 | 29950 | 29950 | 30000 | 29950 | 118 |
| 492 | 20240105 | 102400 | 851252400 | 29950 | 29950 | 30000 | 29950 | 56 |
| 493 | 20240105 | 102300 | 849573950 | 29950 | 30000 | 30000 | 29950 | 154 |
| 494 | 20240105 | 102200 | 844958650 | 29950 | 30000 | 30000 | 29950 | 52 |
| 495 | 20240105 | 102100 | 843401100 | 30000 | 30000 | 30000 | 29950 | 28 |
| 496 | 20240105 | 102000 | 842562100 | 29950 | 29950 | 30000 | 29950 | 215 |
| 497 | 20240105 | 101900 | 836120050 | 29950 | 29950 | 29950 | 29950 | 3 |
| 498 | 20240105 | 101800 | 836030200 | 30000 | 29950 | 30000 | 29950 | 159 |
| 499 | 20240105 | 101700 | 831267800 | 30000 | 29900 | 30000 | 29900 | 877 |
| 500 | 20240105 | 101600 | 805004250 | 29950 | 29950 | 29950 | 29900 | 85 |
| 501 | 20240105 | 101500 | 802461250 | 29900 | 29950 | 29950 | 29900 | 59 |
| 502 | 20240105 | 101400 | 800694450 | 29900 | 29900 | 29950 | 29900 | 102 |
| 503 | 20240105 | 101300 | 797644550 | 29950 | 29950 | 30000 | 29900 | 2509 |
| 504 | 20240105 | 101200 | 722491050 | 30000 | 29950 | 30000 | 29950 | 80 |
| 505 | 20240105 | 101100 | 720091950 | 29950 | 29950 | 30000 | 29950 | 117 |
| 506 | 20240105 | 101000 | 716586500 | 29950 | 29950 | 30000 | 29950 | 25 |
| 507 | 20240105 | 100900 | 715837400 | 30000 | 30000 | 30000 | 29950 | 197 |
| 508 | 20240105 | 100800 | 709927650 | 29950 | 30000 | 30000 | 29950 | 2489 |
| 509 | 20240105 | 100700 | 635372850 | 29950 | 30000 | 30000 | 29950 | 12 |
| 510 | 20240105 | 100600 | 635013050 | 29950 | 30000 | 30000 | 29950 | 465 |
| 511 | 20240105 | 100500 | 621081150 | 29950 | 29950 | 30000 | 29950 | 99 |
| 512 | 20240105 | 100400 | 618111400 | 29950 | 30000 | 30000 | 29950 | 38 |
| 513 | 20240105 | 100300 | 616972550 | 30000 | 29950 | 30000 | 29950 | 23 |
| 514 | 20240105 | 100200 | 616282700 | 29950 | 30000 | 30000 | 29950 | 22 |
| 515 | 20240105 | 100100 | 615623400 | 30000 | 30000 | 30000 | 29950 | 140 |
| 516 | 20240105 | 100000 | 611423550 | 29950 | 30000 | 30000 | 29950 | 24 |
| 517 | 20240105 | 095900 | 610704550 | 30000 | 30050 | 30050 | 30000 | 158 |
| 518 | 20240105 | 095800 | 605964100 | 30050 | 30000 | 30050 | 30000 | 53 |
| 519 | 20240105 | 095700 | 604372950 | 30000 | 30000 | 30000 | 29950 | 666 |
| 520 | 20240105 | 095600 | 584403400 | 30000 | 29950 | 30000 | 29950 | 26 |
| 521 | 20240105 | 095500 | 583624200 | 30000 | 30050 | 30050 | 29950 | 998 |
| 522 | 20240105 | 095400 | 553684200 | 30050 | 30000 | 30050 | 30000 | 86 |
| 523 | 20240105 | 095300 | 551103050 | 30000 | 30000 | 30050 | 29950 | 1507 |
| 524 | 20240105 | 095200 | 505888850 | 30000 | 29950 | 30000 | 29950 | 23 |
| 525 | 20240105 | 095100 | 505199900 | 29950 | 30000 | 30000 | 29950 | 38 |
| 526 | 20240105 | 095000 | 504060500 | 29950 | 29950 | 30000 | 29950 | 121 |
| 527 | 20240105 | 094900 | 500436150 | 29950 | 30000 | 30000 | 29950 | 1720 |
| 528 | 20240105 | 094800 | 448839650 | 30050 | 30000 | 30050 | 30000 | 18 |
| 529 | 20240105 | 094700 | 448299600 | 30050 | 30000 | 30050 | 30000 | 152 |
| 530 | 20240105 | 094600 | 443732600 | 30050 | 30050 | 30050 | 30000 | 205 |
| 531 | 20240105 | 094500 | 437573800 | 30050 | 30050 | 30050 | 30000 | 11 |
| 532 | 20240105 | 094400 | 437243400 | 30050 | 30000 | 30050 | 30000 | 19 |
| 533 | 20240105 | 094300 | 436673300 | 30000 | 30050 | 30050 | 30000 | 97 |
| 534 | 20240105 | 094200 | 433762100 | 30000 | 30000 | 30050 | 30000 | 45 |
| 535 | 20240105 | 094100 | 432410850 | 30050 | 30000 | 30050 | 30000 | 27 |
| 536 | 20240105 | 094000 | 431600300 | 30000 | 30000 | 30050 | 30000 | 138 |
| 537 | 20240105 | 093900 | 427457550 | 30050 | 30000 | 30050 | 30000 | 70 |
| 538 | 20240105 | 093800 | 425354350 | 30000 | 30050 | 30050 | 30000 | 21 |
| 539 | 20240105 | 093700 | 424724200 | 30000 | 30000 | 30050 | 30000 | 12 |
| 540 | 20240105 | 093600 | 424364050 | 30050 | 30000 | 30050 | 30000 | 152 |
| 541 | 20240105 | 093500 | 419798250 | 30050 | 30000 | 30050 | 30000 | 30 |
| 542 | 20240105 | 093400 | 418898150 | 30000 | 30000 | 30050 | 30000 | 55 |
| 543 | 20240105 | 093300 | 417246800 | 30000 | 30000 | 30050 | 30000 | 20 |
| 544 | 20240105 | 093200 | 416646350 | 30050 | 30000 | 30050 | 30000 | 186 |
| 545 | 20240105 | 093100 | 411062400 | 30000 | 30000 | 30050 | 30000 | 80 |
| 546 | 20240105 | 093000 | 408658650 | 30000 | 30000 | 30050 | 30000 | 274 |
| 547 | 20240105 | 092900 | 400438600 | 30050 | 30000 | 30050 | 30000 | 26 |
| 548 | 20240105 | 092800 | 399657450 | 30050 | 30000 | 30050 | 30000 | 81 |
| 549 | 20240105 | 092700 | 397224250 | 30000 | 30000 | 30050 | 30000 | 225 |
| 550 | 20240105 | 092600 | 390474200 | 30050 | 29950 | 30050 | 29950 | 552 |
| 551 | 20240105 | 092500 | 373912350 | 29950 | 29950 | 30000 | 29950 | 149 |
| 552 | 20240105 | 092400 | 369448300 | 29950 | 30000 | 30000 | 29950 | 627 |
| 553 | 20240105 | 092300 | 350642750 | 30000 | 30000 | 30050 | 30000 | 65 |
| 554 | 20240105 | 092200 | 348692700 | 30000 | 30000 | 30050 | 30000 | 29 |
| 555 | 20240105 | 092100 | 347822300 | 30000 | 30050 | 30050 | 30000 | 405 |
| 556 | 20240105 | 092000 | 335667450 | 30000 | 30000 | 30050 | 30000 | 639 |
| 557 | 20240105 | 091900 | 316494100 | 30000 | 30050 | 30050 | 30000 | 22 |
| 558 | 20240105 | 091800 | 315833250 | 30000 | 30000 | 30050 | 30000 | 242 |
| 559 | 20240105 | 091700 | 308570100 | 30000 | 30100 | 30100 | 30000 | 45 |
| 560 | 20240105 | 091600 | 307217900 | 30050 | 30050 | 30100 | 30050 | 279 |
| 561 | 20240105 | 091500 | 298833350 | 30050 | 30000 | 30100 | 30000 | 619 |
| 562 | 20240105 | 091400 | 280242000 | 30000 | 30000 | 30050 | 30000 | 142 |
| 563 | 20240105 | 091300 | 275976800 | 30050 | 30050 | 30050 | 30050 | 12 |
| 564 | 20240105 | 091200 | 275616200 | 30050 | 29950 | 30050 | 29950 | 819 |
| 565 | 20240105 | 091100 | 251060550 | 29950 | 30000 | 30000 | 29950 | 467 |
| 566 | 20240105 | 091000 | 237073500 | 29950 | 30000 | 30000 | 29950 | 36 |
| 567 | 20240105 | 090900 | 235994600 | 29950 | 29950 | 29950 | 29950 | 6 |
| 568 | 20240105 | 090800 | 235814900 | 29900 | 29950 | 30100 | 29900 | 785 |
| 569 | 20240105 | 090700 | 212310900 | 30000 | 30100 | 30100 | 30000 | 285 |
| 570 | 20240105 | 090600 | 203758800 | 30000 | 30000 | 30000 | 29900 | 171 |
| 571 | 20240105 | 090500 | 198633700 | 30050 | 29950 | 30050 | 29900 | 1200 |
| 572 | 20240105 | 090400 | 162695550 | 29950 | 30000 | 30000 | 29950 | 142 |
| 573 | 20240105 | 090300 | 158442600 | 30000 | 30000 | 30000 | 30000 | 117 |
| 574 | 20240105 | 090200 | 154932600 | 29950 | 30000 | 30000 | 29950 | 1179 |
| 575 | 20240105 | 090100 | 119567150 | 30000 | 29850 | 30000 | 29800 | 846 |
| 576 | 20240105 | 090000 | 94228000 | 29850 | 29950 | 30000 | 29850 | 3139 |