31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 3 | 20240109 | 183300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240109 | 183200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240109 | 183100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240109 | 183000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240109 | 182900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240109 | 182800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240109 | 182700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240109 | 182600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240109 | 182500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240109 | 182400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240109 | 182300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240109 | 182200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240109 | 182100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240109 | 182000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240109 | 181900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240109 | 181800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240109 | 181700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240109 | 181600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240109 | 181500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240109 | 181400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240109 | 181300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240109 | 181200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240109 | 181100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240109 | 181000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240109 | 180900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240109 | 180800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240109 | 180700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240109 | 180600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240109 | 180500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240109 | 180400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 33 | 20240109 | 180300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240109 | 180200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240109 | 180100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240109 | 180000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240109 | 175900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240109 | 175800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240109 | 175700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240109 | 175600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240109 | 175500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240109 | 175400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240109 | 175300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240109 | 175200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240109 | 175100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240109 | 175000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240109 | 174900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240109 | 174800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240109 | 174700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240109 | 174600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240109 | 174500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240109 | 174400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240109 | 174300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240109 | 174200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240109 | 174100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240109 | 174000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240109 | 173900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240109 | 173800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240109 | 173700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240109 | 173600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240109 | 173500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240109 | 173400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 63 | 20240109 | 173300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240109 | 173200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240109 | 173100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240109 | 173000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240109 | 172900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240109 | 172800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240109 | 172700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240109 | 172600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240109 | 172500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240109 | 172400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240109 | 172300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240109 | 172200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240109 | 172100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240109 | 172000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240109 | 171900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240109 | 171800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240109 | 171700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240109 | 171600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240109 | 171500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240109 | 171400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240109 | 171300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240109 | 171200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240109 | 171100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240109 | 171000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240109 | 170900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240109 | 170800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240109 | 170700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240109 | 170600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240109 | 170500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240109 | 170400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 93 | 20240109 | 170300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240109 | 170200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240109 | 170100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240109 | 170000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240109 | 165900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240109 | 165800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240109 | 165700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240109 | 165600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240109 | 165500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240109 | 165400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240109 | 165300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240109 | 165200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240109 | 165100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240109 | 165000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240109 | 164900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240109 | 164800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240109 | 164700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240109 | 164600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240109 | 164500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240109 | 164400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240109 | 164300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240109 | 164200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240109 | 164100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240109 | 164000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240109 | 163900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240109 | 163800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240109 | 163700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240109 | 163600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240109 | 163500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240109 | 163400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 123 | 20240109 | 163300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240109 | 163200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240109 | 163100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240109 | 163000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240109 | 162900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240109 | 162800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240109 | 162700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240109 | 162600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240109 | 162500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240109 | 162400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240109 | 162300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240109 | 162200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240109 | 162100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240109 | 162000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240109 | 161900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240109 | 161800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240109 | 161700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240109 | 161600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240109 | 161500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240109 | 161400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240109 | 161300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240109 | 161200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240109 | 161100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240109 | 161000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240109 | 160900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240109 | 160800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240109 | 160700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240109 | 160600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240109 | 160500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240109 | 160400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 153 | 20240109 | 160300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240109 | 160200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240109 | 160100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240109 | 160000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240109 | 155900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240109 | 155800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240109 | 155700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240109 | 155600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240109 | 155500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240109 | 155400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240109 | 155300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240109 | 155200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240109 | 155100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240109 | 155000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240109 | 154900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240109 | 154800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240109 | 154700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240109 | 154600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240109 | 154500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240109 | 154400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240109 | 154300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240109 | 154200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240109 | 154100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240109 | 154000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240109 | 153900 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240109 | 153800 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240109 | 153700 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240109 | 153600 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240109 | 153500 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240109 | 153400 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 183 | 20240109 | 153300 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240109 | 153200 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240109 | 153100 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240109 | 153000 | 5494537700 | 30000 | 30000 | 30000 | 30000 | 4238 |
| 187 | 20240109 | 152900 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20240109 | 152800 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20240109 | 152700 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20240109 | 152600 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20240109 | 152500 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20240109 | 152400 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20240109 | 152300 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20240109 | 152200 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20240109 | 152100 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20240109 | 152000 | 5367397700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20240109 | 151900 | 5367397700 | 30050 | 30050 | 30200 | 30050 | 2167 |
| 198 | 20240109 | 151800 | 5302182250 | 30050 | 30200 | 30200 | 30050 | 257 |
| 199 | 20240109 | 151700 | 5294434700 | 30200 | 30200 | 30200 | 30050 | 653 |
| 200 | 20240109 | 151600 | 5274747200 | 30100 | 30100 | 30200 | 30100 | 957 |
| 201 | 20240109 | 151500 | 5245879950 | 30150 | 30200 | 30200 | 30100 | 1409 |
| 202 | 20240109 | 151400 | 5203357350 | 30200 | 30150 | 30200 | 30100 | 1559 |
| 203 | 20240109 | 151300 | 5156322500 | 30100 | 30150 | 30200 | 30100 | 1316 |
| 204 | 20240109 | 151200 | 5116609150 | 30200 | 30200 | 30200 | 30100 | 1362 |
| 205 | 20240109 | 151100 | 5075519100 | 30200 | 30200 | 30200 | 30150 | 1428 |
| 206 | 20240109 | 151000 | 5032402650 | 30200 | 30200 | 30250 | 30150 | 1535 |
| 207 | 20240109 | 150900 | 4986021000 | 30250 | 30150 | 30250 | 30150 | 1266 |
| 208 | 20240109 | 150800 | 4947771750 | 30100 | 30150 | 30250 | 30100 | 1597 |
| 209 | 20240109 | 150700 | 4899523450 | 30150 | 30200 | 30200 | 30100 | 1468 |
| 210 | 20240109 | 150600 | 4855228950 | 30200 | 30200 | 30200 | 30150 | 1775 |
| 211 | 20240109 | 150500 | 4801652450 | 30200 | 30150 | 30200 | 30100 | 1864 |
| 212 | 20240109 | 150400 | 4745448050 | 30150 | 30100 | 30150 | 30050 | 1282 |
| 213 | 20240109 | 150300 | 4706850600 | 30100 | 30050 | 30100 | 30050 | 2495 |
| 214 | 20240109 | 150200 | 4631766000 | 30050 | 30050 | 30100 | 30000 | 1380 |
| 215 | 20240109 | 150100 | 4590295450 | 30050 | 29950 | 30050 | 29950 | 7161 |
| 216 | 20240109 | 150000 | 4375357250 | 30000 | 29950 | 30000 | 29950 | 1612 |
| 217 | 20240109 | 145900 | 4327021750 | 29950 | 29850 | 30000 | 29850 | 555 |
| 218 | 20240109 | 145800 | 4310403500 | 29900 | 29950 | 29950 | 29850 | 662 |
| 219 | 20240109 | 145700 | 4290601250 | 29950 | 29900 | 29950 | 29850 | 647 |
| 220 | 20240109 | 145600 | 4271245500 | 30000 | 29950 | 30000 | 29850 | 739 |
| 221 | 20240109 | 145500 | 4249120100 | 29850 | 30000 | 30000 | 29850 | 731 |
| 222 | 20240109 | 145400 | 4227245800 | 30000 | 29950 | 30000 | 29900 | 457 |
| 223 | 20240109 | 145300 | 4213556250 | 29950 | 29950 | 30000 | 29900 | 571 |
| 224 | 20240109 | 145200 | 4196449900 | 29900 | 29900 | 30000 | 29900 | 996 |
| 225 | 20240109 | 145100 | 4166624100 | 29950 | 29950 | 30000 | 29900 | 748 |
| 226 | 20240109 | 145000 | 4144229300 | 29950 | 29950 | 30000 | 29900 | 978 |
| 227 | 20240109 | 144900 | 4114942250 | 29950 | 29950 | 30000 | 29900 | 787 |
| 228 | 20240109 | 144800 | 4091387450 | 29950 | 30000 | 30000 | 29900 | 545 |
| 229 | 20240109 | 144700 | 4075060350 | 30000 | 29950 | 30000 | 29900 | 867 |
| 230 | 20240109 | 144600 | 4049097800 | 30000 | 30000 | 30000 | 29900 | 970 |
| 231 | 20240109 | 144500 | 4020032900 | 30000 | 29950 | 30000 | 29900 | 667 |
| 232 | 20240109 | 144400 | 4000044850 | 30000 | 29950 | 30000 | 29900 | 1091 |
| 233 | 20240109 | 144300 | 3967371950 | 30000 | 30000 | 30000 | 29950 | 1169 |
| 234 | 20240109 | 144200 | 3932326800 | 30000 | 30000 | 30000 | 29900 | 892 |
| 235 | 20240109 | 144100 | 3905611200 | 30000 | 30000 | 30000 | 29900 | 667 |
| 236 | 20240109 | 144000 | 3885639050 | 29900 | 29900 | 30000 | 29900 | 1024 |
| 237 | 20240109 | 143900 | 3854988950 | 29950 | 29900 | 29950 | 29900 | 697 |
| 238 | 20240109 | 143800 | 3834136250 | 29900 | 29850 | 29950 | 29850 | 679 |
| 239 | 20240109 | 143700 | 3813826350 | 29950 | 29900 | 29950 | 29850 | 636 |
| 240 | 20240109 | 143600 | 3794812100 | 29900 | 29900 | 29950 | 29850 | 812 |
| 241 | 20240109 | 143500 | 3770539850 | 29900 | 29900 | 29950 | 29850 | 797 |
| 242 | 20240109 | 143400 | 3746707250 | 29900 | 29850 | 29950 | 29850 | 745 |
| 243 | 20240109 | 143300 | 3724456550 | 29850 | 29850 | 29950 | 29850 | 516 |
| 244 | 20240109 | 143200 | 3709041350 | 29850 | 29850 | 29950 | 29850 | 704 |
| 245 | 20240109 | 143100 | 3687990200 | 29900 | 29850 | 29950 | 29850 | 853 |
| 246 | 20240109 | 143000 | 3662502650 | 29850 | 29950 | 29950 | 29850 | 595 |
| 247 | 20240109 | 142900 | 3644715850 | 29950 | 29950 | 29950 | 29900 | 570 |
| 248 | 20240109 | 142800 | 3627662550 | 29950 | 29850 | 30000 | 29850 | 922 |
| 249 | 20240109 | 142700 | 3600076700 | 29850 | 29950 | 29950 | 29850 | 648 |
| 250 | 20240109 | 142600 | 3580709650 | 29950 | 29950 | 29950 | 29850 | 471 |
| 251 | 20240109 | 142500 | 3566628050 | 29850 | 30000 | 30000 | 29850 | 795 |
| 252 | 20240109 | 142400 | 3542851650 | 29950 | 29900 | 30000 | 29900 | 733 |
| 253 | 20240109 | 142300 | 3520909350 | 29950 | 30000 | 30000 | 29900 | 230 |
| 254 | 20240109 | 142200 | 3514024850 | 29950 | 29900 | 30000 | 29850 | 372 |
| 255 | 20240109 | 142100 | 3502895500 | 29900 | 29900 | 29950 | 29900 | 223 |
| 256 | 20240109 | 142000 | 3496221550 | 29900 | 29950 | 30000 | 29900 | 377 |
| 257 | 20240109 | 141900 | 3484944500 | 29950 | 29900 | 30000 | 29900 | 188 |
| 258 | 20240109 | 141800 | 3479315800 | 29900 | 29950 | 29950 | 29900 | 211 |
| 259 | 20240109 | 141700 | 3472999350 | 29950 | 29900 | 29950 | 29900 | 454 |
| 260 | 20240109 | 141600 | 3459419600 | 29900 | 29950 | 30000 | 29900 | 165 |
| 261 | 20240109 | 141500 | 3454483450 | 30000 | 29950 | 30000 | 29900 | 322 |
| 262 | 20240109 | 141400 | 3444849000 | 29950 | 29900 | 29950 | 29900 | 219 |
| 263 | 20240109 | 141300 | 3438296400 | 29950 | 29950 | 30000 | 29900 | 365 |
| 264 | 20240109 | 141200 | 3427363350 | 29900 | 29950 | 30000 | 29900 | 325 |
| 265 | 20240109 | 141100 | 3417634700 | 29950 | 29950 | 30000 | 29950 | 233 |
| 266 | 20240109 | 141000 | 3410651500 | 29950 | 29900 | 29950 | 29900 | 217 |
| 267 | 20240109 | 140900 | 3404160850 | 29900 | 29950 | 29950 | 29900 | 451 |
| 268 | 20240109 | 140800 | 3390670600 | 29950 | 29950 | 30000 | 29900 | 213 |
| 269 | 20240109 | 140700 | 3384292600 | 29900 | 29950 | 29950 | 29900 | 427 |
| 270 | 20240109 | 140600 | 3371518650 | 29950 | 29950 | 30000 | 29900 | 299 |
| 271 | 20240109 | 140500 | 3362559850 | 30000 | 29950 | 30000 | 29900 | 228 |
| 272 | 20240109 | 140400 | 3355732900 | 30000 | 29900 | 30000 | 29900 | 454 |
| 273 | 20240109 | 140300 | 3342146050 | 29950 | 29900 | 29950 | 29900 | 208 |
| 274 | 20240109 | 140200 | 3335922800 | 29900 | 29950 | 29950 | 29900 | 488 |
| 275 | 20240109 | 140100 | 3321313300 | 29950 | 29950 | 30000 | 29900 | 505 |
| 276 | 20240109 | 140000 | 3306197850 | 29900 | 29950 | 29950 | 29900 | 159 |
| 277 | 20240109 | 135900 | 3301440550 | 29900 | 29950 | 29950 | 29900 | 501 |
| 278 | 20240109 | 135800 | 3286452400 | 29950 | 29950 | 30000 | 29900 | 181 |
| 279 | 20240109 | 135700 | 3281033750 | 29950 | 29900 | 29950 | 29900 | 392 |
| 280 | 20240109 | 135600 | 3269298600 | 29900 | 29950 | 29950 | 29900 | 334 |
| 281 | 20240109 | 135500 | 3259308050 | 29950 | 29950 | 30000 | 29950 | 183 |
| 282 | 20240109 | 135400 | 3253826200 | 29950 | 29950 | 30000 | 29950 | 285 |
| 283 | 20240109 | 135300 | 3245286900 | 29900 | 29950 | 30000 | 29900 | 472 |
| 284 | 20240109 | 135200 | 3231150900 | 29950 | 29950 | 30000 | 29900 | 202 |
| 285 | 20240109 | 135100 | 3225101950 | 29950 | 29950 | 30000 | 29900 | 404 |
| 286 | 20240109 | 135000 | 3213001550 | 30000 | 29950 | 30000 | 29950 | 222 |
| 287 | 20240109 | 134900 | 3206345900 | 29950 | 29950 | 30000 | 29900 | 1097 |
| 288 | 20240109 | 134800 | 3173457000 | 29950 | 30000 | 30000 | 29950 | 474 |
| 289 | 20240109 | 134700 | 3159256700 | 30000 | 29950 | 30000 | 29950 | 292 |
| 290 | 20240109 | 134600 | 3150507050 | 29950 | 30000 | 30000 | 29950 | 220 |
| 291 | 20240109 | 134500 | 3143914850 | 29950 | 30000 | 30000 | 29950 | 511 |
| 292 | 20240109 | 134400 | 3128603400 | 29950 | 29950 | 30000 | 29950 | 166 |
| 293 | 20240109 | 134300 | 3123630400 | 30000 | 29950 | 30000 | 29950 | 415 |
| 294 | 20240109 | 134200 | 3111194250 | 29950 | 29950 | 30000 | 29950 | 132 |
| 295 | 20240109 | 134100 | 3107240500 | 29950 | 29950 | 30000 | 29900 | 442 |
| 296 | 20240109 | 134000 | 3093994700 | 30000 | 29950 | 30000 | 29950 | 578 |
| 297 | 20240109 | 133900 | 3076679000 | 29950 | 29950 | 30000 | 29950 | 263 |
| 298 | 20240109 | 133800 | 3068799950 | 30000 | 30000 | 30050 | 29950 | 357 |
| 299 | 20240109 | 133700 | 3058091200 | 30000 | 30000 | 30050 | 29950 | 451 |
| 300 | 20240109 | 133600 | 3044559600 | 30000 | 29950 | 30000 | 29950 | 446 |
| 301 | 20240109 | 133500 | 3031183750 | 30000 | 30050 | 30050 | 29950 | 130 |
| 302 | 20240109 | 133400 | 3027284950 | 29950 | 30000 | 30050 | 29950 | 472 |
| 303 | 20240109 | 133300 | 3013130150 | 30000 | 30000 | 30000 | 29950 | 223 |
| 304 | 20240109 | 133200 | 3006441700 | 30000 | 30050 | 30050 | 29950 | 578 |
| 305 | 20240109 | 133100 | 2989094000 | 30000 | 30050 | 30050 | 30000 | 223 |
| 306 | 20240109 | 133000 | 2982403700 | 30050 | 30000 | 30100 | 30000 | 214 |
| 307 | 20240109 | 132900 | 2975974150 | 30050 | 30050 | 30100 | 30000 | 480 |
| 308 | 20240109 | 132800 | 2961549400 | 30050 | 30100 | 30100 | 30050 | 182 |
| 309 | 20240109 | 132700 | 2956079450 | 30050 | 30050 | 30100 | 30000 | 434 |
| 310 | 20240109 | 132600 | 2943033800 | 30050 | 30000 | 30050 | 30000 | 327 |
| 311 | 20240109 | 132500 | 2933212450 | 30000 | 30050 | 30100 | 30000 | 312 |
| 312 | 20240109 | 132400 | 2923834450 | 30050 | 30050 | 30050 | 30000 | 385 |
| 313 | 20240109 | 132300 | 2912279050 | 30050 | 30050 | 30100 | 30000 | 423 |
| 314 | 20240109 | 132200 | 2899568750 | 30000 | 30000 | 30050 | 30000 | 159 |
| 315 | 20240109 | 132100 | 2894796100 | 30050 | 30000 | 30100 | 30000 | 796 |
| 316 | 20240109 | 132000 | 2870876600 | 30000 | 30050 | 30050 | 30000 | 326 |
| 317 | 20240109 | 131900 | 2861088800 | 30050 | 30000 | 30050 | 30000 | 265 |
| 318 | 20240109 | 131800 | 2853133600 | 30100 | 30000 | 30100 | 30000 | 530 |
| 319 | 20240109 | 131700 | 2837224250 | 30050 | 30050 | 30100 | 30050 | 704 |
| 320 | 20240109 | 131600 | 2816067700 | 30050 | 30100 | 30100 | 30000 | 828 |
| 321 | 20240109 | 131500 | 2791181800 | 30050 | 30050 | 30050 | 30000 | 187 |
| 322 | 20240109 | 131400 | 2785566250 | 30050 | 30000 | 30100 | 30000 | 465 |
| 323 | 20240109 | 131300 | 2771595400 | 30100 | 30050 | 30100 | 30000 | 624 |
| 324 | 20240109 | 131200 | 2752851100 | 30100 | 30050 | 30100 | 30050 | 250 |
| 325 | 20240109 | 131100 | 2745332550 | 30100 | 30050 | 30100 | 30050 | 312 |
| 326 | 20240109 | 131000 | 2735951100 | 30100 | 30050 | 30100 | 30050 | 513 |
| 327 | 20240109 | 130900 | 2720531750 | 30050 | 30050 | 30100 | 30050 | 327 |
| 328 | 20240109 | 130800 | 2710697200 | 30050 | 30050 | 30100 | 30050 | 363 |
| 329 | 20240109 | 130700 | 2699787700 | 30100 | 30050 | 30100 | 30050 | 202 |
| 330 | 20240109 | 130600 | 2693715100 | 30050 | 30100 | 30100 | 30050 | 528 |
| 331 | 20240109 | 130500 | 2677843350 | 30100 | 30100 | 30100 | 30050 | 557 |
| 332 | 20240109 | 130400 | 2661102150 | 30050 | 30050 | 30100 | 30050 | 408 |
| 333 | 20240109 | 130300 | 2648838250 | 30050 | 30050 | 30100 | 30050 | 655 |
| 334 | 20240109 | 130200 | 2629130600 | 30050 | 30100 | 30100 | 30050 | 564 |
| 335 | 20240109 | 130100 | 2612174200 | 30050 | 30050 | 30100 | 30050 | 169 |
| 336 | 20240109 | 130000 | 2607093700 | 30050 | 30050 | 30100 | 30050 | 572 |
| 337 | 20240109 | 125900 | 2589903050 | 30100 | 30000 | 30100 | 30000 | 1917 |
| 338 | 20240109 | 125800 | 2532274000 | 30000 | 30000 | 30050 | 30000 | 256 |
| 339 | 20240109 | 125700 | 2524590400 | 30000 | 30050 | 30050 | 30000 | 448 |
| 340 | 20240109 | 125600 | 2511146700 | 30000 | 30000 | 30050 | 30000 | 475 |
| 341 | 20240109 | 125500 | 2496893000 | 30050 | 30000 | 30050 | 30000 | 268 |
| 342 | 20240109 | 125400 | 2488844900 | 30000 | 30050 | 30050 | 30000 | 651 |
| 343 | 20240109 | 125300 | 2469305750 | 30000 | 30050 | 30050 | 30000 | 243 |
| 344 | 20240109 | 125200 | 2462012150 | 30000 | 29950 | 30050 | 29950 | 447 |
| 345 | 20240109 | 125100 | 2448610300 | 29950 | 30050 | 30050 | 29900 | 318 |
| 346 | 20240109 | 125000 | 2439076450 | 30000 | 30000 | 30050 | 29950 | 655 |
| 347 | 20240109 | 124900 | 2419427900 | 29950 | 30000 | 30050 | 29950 | 470 |
| 348 | 20240109 | 124800 | 2405346350 | 30000 | 29900 | 30050 | 29900 | 287 |
| 349 | 20240109 | 124700 | 2396737500 | 29950 | 29950 | 30000 | 29950 | 966 |
| 350 | 20240109 | 124600 | 2367770800 | 29950 | 30000 | 30000 | 29950 | 550 |
| 351 | 20240109 | 124500 | 2351286300 | 29950 | 30000 | 30000 | 29950 | 236 |
| 352 | 20240109 | 124400 | 2344212200 | 30000 | 29900 | 30000 | 29900 | 355 |
| 353 | 20240109 | 124300 | 2333577000 | 29900 | 29950 | 30000 | 29900 | 342 |
| 354 | 20240109 | 124200 | 2323341700 | 29950 | 29950 | 30000 | 29950 | 172 |
| 355 | 20240109 | 124100 | 2318188950 | 29950 | 30000 | 30000 | 29950 | 603 |
| 356 | 20240109 | 124000 | 2300120050 | 29950 | 29950 | 29950 | 29950 | 196 |
| 357 | 20240109 | 123900 | 2294249850 | 30000 | 30000 | 30000 | 29950 | 162 |
| 358 | 20240109 | 123800 | 2289391950 | 29950 | 30000 | 30000 | 29950 | 514 |
| 359 | 20240109 | 123700 | 2273993350 | 29950 | 30000 | 30000 | 29950 | 199 |
| 360 | 20240109 | 123600 | 2268029350 | 30000 | 29950 | 30000 | 29950 | 191 |
| 361 | 20240109 | 123500 | 2262308000 | 29950 | 30000 | 30000 | 29900 | 476 |
| 362 | 20240109 | 123400 | 2248049300 | 29950 | 29950 | 30000 | 29950 | 210 |
| 363 | 20240109 | 123300 | 2241756750 | 29950 | 29950 | 30000 | 29900 | 525 |
| 364 | 20240109 | 123200 | 2226039850 | 29950 | 29900 | 30000 | 29900 | 178 |
| 365 | 20240109 | 123100 | 2220706400 | 30000 | 29900 | 30000 | 29900 | 337 |
| 366 | 20240109 | 123000 | 2210612950 | 29950 | 30000 | 30000 | 29950 | 347 |
| 367 | 20240109 | 122900 | 2200217050 | 29950 | 29950 | 30000 | 29950 | 197 |
| 368 | 20240109 | 122800 | 2194316600 | 29950 | 29950 | 30000 | 29950 | 215 |
| 369 | 20240109 | 122700 | 2187874400 | 29900 | 29950 | 30000 | 29900 | 489 |
| 370 | 20240109 | 122600 | 2173227250 | 29950 | 29950 | 30000 | 29950 | 162 |
| 371 | 20240109 | 122500 | 2168375100 | 29950 | 29950 | 30000 | 29950 | 361 |
| 372 | 20240109 | 122400 | 2157560150 | 30050 | 30000 | 30050 | 29950 | 314 |
| 373 | 20240109 | 122300 | 2148147400 | 30000 | 29950 | 30000 | 29950 | 428 |
| 374 | 20240109 | 122200 | 2135323500 | 29950 | 30000 | 30000 | 29950 | 58 |
| 375 | 20240109 | 122100 | 2133585550 | 30000 | 29950 | 30050 | 29950 | 287 |
| 376 | 20240109 | 122000 | 2124980800 | 30000 | 30000 | 30000 | 29950 | 140 |
| 377 | 20240109 | 121900 | 2120784600 | 30000 | 29950 | 30000 | 29950 | 530 |
| 378 | 20240109 | 121800 | 2104906100 | 29950 | 29950 | 30000 | 29950 | 127 |
| 379 | 20240109 | 121700 | 2101098650 | 29950 | 29950 | 30000 | 29900 | 1495 |
| 380 | 20240109 | 121600 | 2056283250 | 29950 | 30000 | 30000 | 29900 | 339 |
| 381 | 20240109 | 121500 | 2046123900 | 29950 | 30000 | 30000 | 29950 | 147 |
| 382 | 20240109 | 121400 | 2041719500 | 29950 | 30000 | 30000 | 29950 | 471 |
| 383 | 20240109 | 121300 | 2027605700 | 29950 | 29900 | 30000 | 29900 | 565 |
| 384 | 20240109 | 121200 | 2010665250 | 29900 | 29950 | 30000 | 29900 | 225 |
| 385 | 20240109 | 121100 | 2003920050 | 29950 | 30000 | 30000 | 29900 | 429 |
| 386 | 20240109 | 121000 | 1991075450 | 30000 | 29950 | 30000 | 29950 | 212 |
| 387 | 20240109 | 120900 | 1984722300 | 29950 | 29950 | 30000 | 29900 | 405 |
| 388 | 20240109 | 120800 | 1972594700 | 29950 | 30000 | 30000 | 29900 | 155 |
| 389 | 20240109 | 120700 | 1967951050 | 29950 | 29950 | 30000 | 29950 | 335 |
| 390 | 20240109 | 120600 | 1957911000 | 29950 | 29950 | 30000 | 29900 | 634 |
| 391 | 20240109 | 120500 | 1938923350 | 29950 | 29900 | 30000 | 29900 | 772 |
| 392 | 20240109 | 120400 | 1915801900 | 29900 | 29900 | 29950 | 29900 | 313 |
| 393 | 20240109 | 120300 | 1906440150 | 29850 | 29900 | 29950 | 29850 | 287 |
| 394 | 20240109 | 120200 | 1897865500 | 29950 | 29900 | 29950 | 29900 | 202 |
| 395 | 20240109 | 120100 | 1891822700 | 29900 | 29950 | 29950 | 29900 | 198 |
| 396 | 20240109 | 120000 | 1885898100 | 29950 | 29900 | 29950 | 29900 | 391 |
| 397 | 20240109 | 115900 | 1874191600 | 29900 | 29900 | 29950 | 29850 | 512 |
| 398 | 20240109 | 115800 | 1858882750 | 29900 | 29950 | 29950 | 29900 | 277 |
| 399 | 20240109 | 115700 | 1850597150 | 29900 | 29900 | 29950 | 29900 | 158 |
| 400 | 20240109 | 115600 | 1845872700 | 29950 | 29900 | 29950 | 29850 | 312 |
| 401 | 20240109 | 115500 | 1836550250 | 29900 | 29850 | 29950 | 29850 | 419 |
| 402 | 20240109 | 115400 | 1824028450 | 29850 | 29900 | 29900 | 29850 | 263 |
| 403 | 20240109 | 115300 | 1816168600 | 29950 | 29850 | 29950 | 29850 | 267 |
| 404 | 20240109 | 115200 | 1808182350 | 29850 | 29900 | 29950 | 29850 | 414 |
| 405 | 20240109 | 115100 | 1795800950 | 29850 | 29850 | 29950 | 29850 | 287 |
| 406 | 20240109 | 115000 | 1787224900 | 29850 | 29900 | 29950 | 29850 | 411 |
| 407 | 20240109 | 114900 | 1774932500 | 29950 | 29900 | 29950 | 29900 | 106 |
| 408 | 20240109 | 114800 | 1771762150 | 29900 | 29900 | 29900 | 29850 | 238 |
| 409 | 20240109 | 114700 | 1764647700 | 29900 | 29950 | 29950 | 29850 | 266 |
| 410 | 20240109 | 114600 | 1756693400 | 29950 | 29900 | 29950 | 29900 | 202 |
| 411 | 20240109 | 114500 | 1750648950 | 29900 | 29900 | 29950 | 29850 | 325 |
| 412 | 20240109 | 114400 | 1740932800 | 29900 | 29850 | 29950 | 29850 | 573 |
| 413 | 20240109 | 114300 | 1723796600 | 29850 | 29950 | 29950 | 29850 | 287 |
| 414 | 20240109 | 114200 | 1715214850 | 29850 | 29950 | 29950 | 29850 | 173 |
| 415 | 20240109 | 114100 | 1710038150 | 29950 | 29900 | 29950 | 29900 | 193 |
| 416 | 20240109 | 114000 | 1704263600 | 29900 | 29950 | 29950 | 29900 | 94 |
| 417 | 20240109 | 113900 | 1701448450 | 30000 | 29950 | 30000 | 29850 | 506 |
| 418 | 20240109 | 113800 | 1686290950 | 29950 | 30000 | 30000 | 29900 | 498 |
| 419 | 20240109 | 113700 | 1671363200 | 29950 | 29900 | 29950 | 29850 | 601 |
| 420 | 20240109 | 113600 | 1653371150 | 29950 | 29900 | 29950 | 29900 | 523 |
| 421 | 20240109 | 113500 | 1637729250 | 29900 | 29900 | 29950 | 29900 | 164 |
| 422 | 20240109 | 113400 | 1632822150 | 29900 | 29900 | 29900 | 29900 | 298 |
| 423 | 20240109 | 113300 | 1623911950 | 29950 | 29950 | 29950 | 29900 | 166 |
| 424 | 20240109 | 113200 | 1618945100 | 29950 | 29950 | 29950 | 29900 | 315 |
| 425 | 20240109 | 113100 | 1609518150 | 29900 | 29950 | 29950 | 29900 | 350 |
| 426 | 20240109 | 113000 | 1599052900 | 29900 | 29900 | 30000 | 29900 | 2828 |
| 427 | 20240109 | 112900 | 1514266650 | 29900 | 29900 | 29900 | 29850 | 168 |
| 428 | 20240109 | 112800 | 1509246250 | 29850 | 29850 | 29950 | 29850 | 469 |
| 429 | 20240109 | 112700 | 1495237500 | 29900 | 29900 | 29900 | 29850 | 168 |
| 430 | 20240109 | 112600 | 1490217200 | 29950 | 29900 | 29950 | 29850 | 523 |
| 431 | 20240109 | 112500 | 1474574950 | 29900 | 29900 | 29950 | 29900 | 244 |
| 432 | 20240109 | 112400 | 1467278500 | 29900 | 29900 | 29900 | 29850 | 207 |
| 433 | 20240109 | 112300 | 1461096050 | 29900 | 30000 | 30000 | 29900 | 360 |
| 434 | 20240109 | 112200 | 1450317550 | 29950 | 29900 | 29950 | 29850 | 165 |
| 435 | 20240109 | 112100 | 1445380050 | 29900 | 29900 | 29900 | 29850 | 219 |
| 436 | 20240109 | 112000 | 1438835050 | 29950 | 29900 | 29950 | 29900 | 293 |
| 437 | 20240109 | 111900 | 1430074050 | 29900 | 29900 | 29950 | 29900 | 217 |
| 438 | 20240109 | 111800 | 1423577200 | 29850 | 29900 | 29950 | 29850 | 374 |
| 439 | 20240109 | 111700 | 1412397550 | 29900 | 29900 | 29950 | 29900 | 187 |
| 440 | 20240109 | 111600 | 1406803150 | 29900 | 29950 | 29950 | 29900 | 538 |
| 441 | 20240109 | 111500 | 1390699300 | 29900 | 29850 | 29900 | 29850 | 335 |
| 442 | 20240109 | 111400 | 1380695550 | 29900 | 29900 | 29950 | 29850 | 227 |
| 443 | 20240109 | 111300 | 1373907700 | 29900 | 29900 | 29900 | 29850 | 242 |
| 444 | 20240109 | 111200 | 1366673050 | 29900 | 29850 | 29950 | 29850 | 467 |
| 445 | 20240109 | 111100 | 1352703000 | 29900 | 29900 | 29950 | 29850 | 207 |
| 446 | 20240109 | 111000 | 1346518000 | 29850 | 29850 | 29950 | 29850 | 306 |
| 447 | 20240109 | 110900 | 1337373450 | 29850 | 29900 | 29950 | 29850 | 259 |
| 448 | 20240109 | 110800 | 1329627850 | 29950 | 29950 | 29950 | 29850 | 294 |
| 449 | 20240109 | 110700 | 1320831200 | 30000 | 29900 | 30000 | 29900 | 479 |
| 450 | 20240109 | 110600 | 1306500500 | 29950 | 29900 | 29950 | 29900 | 211 |
| 451 | 20240109 | 110500 | 1300189400 | 29900 | 29950 | 29950 | 29900 | 325 |
| 452 | 20240109 | 110400 | 1290463200 | 29900 | 29900 | 29950 | 29850 | 296 |
| 453 | 20240109 | 110300 | 1281615200 | 29900 | 29900 | 29950 | 29900 | 287 |
| 454 | 20240109 | 110200 | 1273032850 | 29850 | 29900 | 29900 | 29850 | 190 |
| 455 | 20240109 | 110100 | 1267353000 | 29900 | 29900 | 29950 | 29850 | 515 |
| 456 | 20240109 | 110000 | 1251959600 | 29900 | 29850 | 29950 | 29850 | 345 |
| 457 | 20240109 | 105900 | 1241643800 | 29900 | 29900 | 29950 | 29850 | 298 |
| 458 | 20240109 | 105800 | 1232741050 | 29900 | 29900 | 29950 | 29850 | 389 |
| 459 | 20240109 | 105700 | 1221113050 | 29850 | 29900 | 29900 | 29850 | 141 |
| 460 | 20240109 | 105600 | 1216899600 | 29850 | 29850 | 29900 | 29850 | 525 |
| 461 | 20240109 | 105500 | 1201220700 | 29850 | 29850 | 29900 | 29850 | 318 |
| 462 | 20240109 | 105400 | 1191717850 | 29850 | 29900 | 29900 | 29850 | 241 |
| 463 | 20240109 | 105300 | 1184515450 | 29850 | 29850 | 29900 | 29850 | 523 |
| 464 | 20240109 | 105200 | 1168897200 | 29850 | 29900 | 29950 | 29850 | 230 |
| 465 | 20240109 | 105100 | 1162021450 | 29900 | 29900 | 29950 | 29850 | 968 |
| 466 | 20240109 | 105000 | 1133079850 | 29900 | 29900 | 29950 | 29900 | 79 |
| 467 | 20240109 | 104900 | 1130717000 | 29900 | 29900 | 30000 | 29900 | 422 |
| 468 | 20240109 | 104800 | 1118090550 | 29900 | 29950 | 29950 | 29900 | 219 |
| 469 | 20240109 | 104700 | 1111535850 | 29900 | 29900 | 29950 | 29900 | 102 |
| 470 | 20240109 | 104600 | 1108484750 | 29950 | 29900 | 29950 | 29900 | 328 |
| 471 | 20240109 | 104500 | 1098670700 | 29950 | 29950 | 29950 | 29900 | 181 |
| 472 | 20240109 | 104400 | 1093255700 | 29950 | 29900 | 29950 | 29850 | 142 |
| 473 | 20240109 | 104300 | 1089006450 | 29900 | 29950 | 29950 | 29850 | 171 |
| 474 | 20240109 | 104200 | 1083893850 | 29900 | 29900 | 29950 | 29850 | 222 |
| 475 | 20240109 | 104100 | 1077254150 | 29900 | 29900 | 29950 | 29850 | 259 |
| 476 | 20240109 | 104000 | 1069511700 | 29950 | 29900 | 29950 | 29850 | 196 |
| 477 | 20240109 | 103900 | 1063650850 | 29850 | 29900 | 29900 | 29850 | 156 |
| 478 | 20240109 | 103800 | 1058991850 | 29900 | 29950 | 29950 | 29850 | 129 |
| 479 | 20240109 | 103700 | 1055135450 | 29950 | 29950 | 29950 | 29850 | 247 |
| 480 | 20240109 | 103600 | 1047744350 | 30000 | 29950 | 30000 | 29900 | 146 |
| 481 | 20240109 | 103500 | 1043372600 | 29900 | 29900 | 29950 | 29900 | 183 |
| 482 | 20240109 | 103400 | 1037898700 | 29900 | 29900 | 29950 | 29900 | 281 |
| 483 | 20240109 | 103300 | 1029486700 | 29900 | 29950 | 29950 | 29900 | 194 |
| 484 | 20240109 | 103200 | 1023682900 | 29950 | 29900 | 29950 | 29900 | 159 |
| 485 | 20240109 | 103100 | 1018927050 | 29900 | 29950 | 30000 | 29900 | 156 |
| 486 | 20240109 | 103000 | 1014257500 | 29950 | 29900 | 29950 | 29900 | 263 |
| 487 | 20240109 | 102900 | 1006384600 | 29900 | 29950 | 29950 | 29900 | 107 |
| 488 | 20240109 | 102800 | 1003184550 | 29950 | 29900 | 29950 | 29900 | 201 |
| 489 | 20240109 | 102700 | 997169950 | 29950 | 29900 | 30000 | 29900 | 347 |
| 490 | 20240109 | 102600 | 986780200 | 29950 | 29950 | 29950 | 29900 | 229 |
| 491 | 20240109 | 102500 | 979924850 | 29900 | 29900 | 29950 | 29900 | 194 |
| 492 | 20240109 | 102400 | 974122350 | 29900 | 29950 | 29950 | 29900 | 394 |
| 493 | 20240109 | 102300 | 962328800 | 29900 | 29900 | 29950 | 29900 | 116 |
| 494 | 20240109 | 102200 | 958859200 | 29950 | 29950 | 29950 | 29900 | 128 |
| 495 | 20240109 | 102100 | 955028850 | 29950 | 29950 | 30000 | 29900 | 305 |
| 496 | 20240109 | 102000 | 945898900 | 30000 | 29950 | 30000 | 29900 | 323 |
| 497 | 20240109 | 101900 | 936225750 | 30000 | 29950 | 30000 | 29950 | 183 |
| 498 | 20240109 | 101800 | 930738800 | 29950 | 29950 | 30000 | 29950 | 195 |
| 499 | 20240109 | 101700 | 924895600 | 29950 | 30000 | 30000 | 29950 | 332 |
| 500 | 20240109 | 101600 | 914943300 | 30000 | 30000 | 30000 | 29950 | 108 |
| 501 | 20240109 | 101500 | 911705650 | 29950 | 30000 | 30000 | 29950 | 207 |
| 502 | 20240109 | 101400 | 905502950 | 30000 | 29950 | 30000 | 29950 | 241 |
| 503 | 20240109 | 101300 | 898278150 | 29950 | 30050 | 30050 | 29950 | 235 |
| 504 | 20240109 | 101200 | 891232450 | 29950 | 29950 | 30050 | 29950 | 150 |
| 505 | 20240109 | 101100 | 886730450 | 30000 | 29950 | 30050 | 29950 | 210 |
| 506 | 20240109 | 101000 | 880431700 | 30000 | 30000 | 30050 | 29950 | 343 |
| 507 | 20240109 | 100900 | 870139150 | 29950 | 30050 | 30050 | 29950 | 153 |
| 508 | 20240109 | 100800 | 865551500 | 30000 | 29950 | 30050 | 29950 | 197 |
| 509 | 20240109 | 100700 | 859642650 | 30000 | 29950 | 30000 | 29950 | 241 |
| 510 | 20240109 | 100600 | 852418800 | 30000 | 29900 | 30000 | 29900 | 140 |
| 511 | 20240109 | 100500 | 848225450 | 30050 | 30000 | 30050 | 29950 | 190 |
| 512 | 20240109 | 100400 | 842527150 | 29950 | 29950 | 30000 | 29950 | 127 |
| 513 | 20240109 | 100300 | 838721000 | 29950 | 30000 | 30000 | 29950 | 290 |
| 514 | 20240109 | 100200 | 830026450 | 30050 | 30000 | 30050 | 29950 | 362 |
| 515 | 20240109 | 100100 | 819165050 | 29950 | 30050 | 30050 | 29950 | 210 |
| 516 | 20240109 | 100000 | 812865250 | 30050 | 30000 | 30050 | 30000 | 198 |
| 517 | 20240109 | 095900 | 806921250 | 30000 | 30000 | 30050 | 29950 | 151 |
| 518 | 20240109 | 095800 | 802390550 | 30050 | 29950 | 30050 | 29950 | 402 |
| 519 | 20240109 | 095700 | 790320350 | 30000 | 30000 | 30050 | 30000 | 336 |
| 520 | 20240109 | 095600 | 780237850 | 30000 | 29950 | 30050 | 29950 | 1955 |
| 521 | 20240109 | 095500 | 721603100 | 29950 | 29950 | 29950 | 29950 | 144 |
| 522 | 20240109 | 095400 | 717290300 | 29950 | 29950 | 30000 | 29900 | 261 |
| 523 | 20240109 | 095300 | 709473200 | 30000 | 29900 | 30000 | 29900 | 436 |
| 524 | 20240109 | 095200 | 696405450 | 29950 | 29950 | 29950 | 29900 | 218 |
| 525 | 20240109 | 095100 | 689881600 | 29950 | 29900 | 29950 | 29900 | 244 |
| 526 | 20240109 | 095000 | 682583550 | 29900 | 29900 | 29900 | 29900 | 112 |
| 527 | 20240109 | 094900 | 679234750 | 29900 | 29950 | 29950 | 29900 | 304 |
| 528 | 20240109 | 094800 | 670139650 | 29950 | 29900 | 29950 | 29900 | 660 |
| 529 | 20240109 | 094700 | 650376000 | 29950 | 29900 | 29950 | 29900 | 707 |
| 530 | 20240109 | 094600 | 629217100 | 29900 | 29900 | 29950 | 29900 | 242 |
| 531 | 20240109 | 094500 | 621976450 | 29900 | 29950 | 29950 | 29900 | 170 |
| 532 | 20240109 | 094400 | 616890750 | 29950 | 29900 | 29950 | 29850 | 610 |
| 533 | 20240109 | 094300 | 598644250 | 29950 | 29900 | 29950 | 29850 | 338 |
| 534 | 20240109 | 094200 | 588527250 | 29850 | 29950 | 29950 | 29850 | 532 |
| 535 | 20240109 | 094100 | 572614600 | 29950 | 29950 | 29950 | 29900 | 89 |
| 536 | 20240109 | 094000 | 569951550 | 29950 | 29850 | 29950 | 29850 | 192 |
| 537 | 20240109 | 093900 | 564209300 | 29900 | 29800 | 29900 | 29800 | 1451 |
| 538 | 20240109 | 093800 | 520835350 | 29800 | 29800 | 29850 | 29800 | 1597 |
| 539 | 20240109 | 093700 | 473179300 | 29850 | 29850 | 29850 | 29800 | 163 |
| 540 | 20240109 | 093600 | 468318400 | 29850 | 29850 | 29900 | 29850 | 165 |
| 541 | 20240109 | 093500 | 463390300 | 29800 | 29850 | 29850 | 29800 | 365 |
| 542 | 20240109 | 093400 | 452500800 | 29850 | 29800 | 29850 | 29800 | 213 |
| 543 | 20240109 | 093300 | 446147400 | 29800 | 29800 | 29850 | 29800 | 172 |
| 544 | 20240109 | 093200 | 441020400 | 29800 | 29800 | 29900 | 29800 | 326 |
| 545 | 20240109 | 093100 | 431297300 | 29800 | 29850 | 29850 | 29800 | 250 |
| 546 | 20240109 | 093000 | 423842650 | 29800 | 29900 | 29900 | 29800 | 186 |
| 547 | 20240109 | 092900 | 418297000 | 29800 | 29850 | 29900 | 29800 | 151 |
| 548 | 20240109 | 092800 | 413786050 | 29900 | 29850 | 29900 | 29800 | 2178 |
| 549 | 20240109 | 092700 | 348793350 | 29900 | 29850 | 29900 | 29850 | 114 |
| 550 | 20240109 | 092600 | 345388000 | 29900 | 29900 | 29900 | 29850 | 548 |
| 551 | 20240109 | 092500 | 329024450 | 29850 | 29850 | 29900 | 29850 | 256 |
| 552 | 20240109 | 092400 | 321382050 | 29900 | 29900 | 29900 | 29850 | 95 |
| 553 | 20240109 | 092300 | 318543700 | 29850 | 29950 | 29950 | 29850 | 93 |
| 554 | 20240109 | 092200 | 315765450 | 29900 | 29950 | 29950 | 29900 | 244 |
| 555 | 20240109 | 092100 | 308463900 | 29900 | 29900 | 29950 | 29900 | 690 |
| 556 | 20240109 | 092000 | 287813800 | 29950 | 29900 | 29950 | 29900 | 859 |
| 557 | 20240109 | 091900 | 262126700 | 29950 | 29900 | 29950 | 29900 | 290 |
| 558 | 20240109 | 091800 | 253450550 | 29900 | 29950 | 29950 | 29900 | 291 |
| 559 | 20240109 | 091700 | 244737350 | 29950 | 29950 | 29950 | 29900 | 117 |
| 560 | 20240109 | 091600 | 241235650 | 29950 | 29900 | 30000 | 29900 | 251 |
| 561 | 20240109 | 091500 | 233720600 | 29900 | 29950 | 30000 | 29900 | 292 |
| 562 | 20240109 | 091400 | 224976550 | 29950 | 30000 | 30000 | 29950 | 162 |
| 563 | 20240109 | 091300 | 220123500 | 30000 | 30000 | 30050 | 30000 | 335 |
| 564 | 20240109 | 091200 | 210071000 | 29950 | 30000 | 30050 | 29950 | 877 |
| 565 | 20240109 | 091100 | 183757400 | 30000 | 29950 | 30050 | 29950 | 919 |
| 566 | 20240109 | 091000 | 156187150 | 30000 | 30000 | 30050 | 30000 | 382 |
| 567 | 20240109 | 090900 | 144724750 | 30000 | 29950 | 30050 | 29900 | 392 |
| 568 | 20240109 | 090800 | 132970800 | 29950 | 29950 | 29950 | 29950 | 14 |
| 569 | 20240109 | 090700 | 132551500 | 29900 | 30000 | 30000 | 29900 | 243 |
| 570 | 20240109 | 090600 | 125274100 | 30000 | 29950 | 30050 | 29900 | 335 |
| 571 | 20240109 | 090500 | 115226000 | 29900 | 29900 | 30000 | 29900 | 153 |
| 572 | 20240109 | 090400 | 110643900 | 29900 | 29900 | 30000 | 29900 | 87 |
| 573 | 20240109 | 090300 | 108037800 | 29900 | 30000 | 30050 | 29900 | 280 |
| 574 | 20240109 | 090200 | 99639500 | 30000 | 29950 | 30000 | 29900 | 220 |
| 575 | 20240109 | 090100 | 93046900 | 29950 | 30000 | 30000 | 29950 | 56 |
| 576 | 20240109 | 090000 | 91369300 | 29950 | 30050 | 30100 | 29900 | 3041 |