31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 183400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 3 | 20240110 | 183300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20240110 | 183200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20240110 | 183100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20240110 | 183000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20240110 | 182900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20240110 | 182800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20240110 | 182700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20240110 | 182600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20240110 | 182500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20240110 | 182400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20240110 | 182300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20240110 | 182200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20240110 | 182100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20240110 | 182000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20240110 | 181900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20240110 | 181800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20240110 | 181700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20240110 | 181600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20240110 | 181500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20240110 | 181400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20240110 | 181300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20240110 | 181200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20240110 | 181100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20240110 | 181000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20240110 | 180900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20240110 | 180800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20240110 | 180700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20240110 | 180600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20240110 | 180500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20240110 | 180400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 33 | 20240110 | 180300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20240110 | 180200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20240110 | 180100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20240110 | 180000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20240110 | 175900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20240110 | 175800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20240110 | 175700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20240110 | 175600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20240110 | 175500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20240110 | 175400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20240110 | 175300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20240110 | 175200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20240110 | 175100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20240110 | 175000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20240110 | 174900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20240110 | 174800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20240110 | 174700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20240110 | 174600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20240110 | 174500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20240110 | 174400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20240110 | 174300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20240110 | 174200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20240110 | 174100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20240110 | 174000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20240110 | 173900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20240110 | 173800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20240110 | 173700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20240110 | 173600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20240110 | 173500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20240110 | 173400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 63 | 20240110 | 173300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20240110 | 173200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20240110 | 173100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20240110 | 173000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20240110 | 172900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20240110 | 172800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20240110 | 172700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20240110 | 172600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20240110 | 172500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20240110 | 172400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20240110 | 172300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20240110 | 172200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20240110 | 172100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20240110 | 172000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20240110 | 171900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20240110 | 171800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20240110 | 171700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20240110 | 171600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20240110 | 171500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20240110 | 171400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20240110 | 171300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20240110 | 171200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20240110 | 171100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20240110 | 171000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20240110 | 170900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20240110 | 170800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20240110 | 170700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20240110 | 170600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20240110 | 170500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20240110 | 170400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 93 | 20240110 | 170300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20240110 | 170200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20240110 | 170100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20240110 | 170000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20240110 | 165900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20240110 | 165800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20240110 | 165700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20240110 | 165600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20240110 | 165500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20240110 | 165400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20240110 | 165300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20240110 | 165200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20240110 | 165100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20240110 | 165000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20240110 | 164900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20240110 | 164800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20240110 | 164700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20240110 | 164600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20240110 | 164500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20240110 | 164400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20240110 | 164300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20240110 | 164200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20240110 | 164100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20240110 | 164000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20240110 | 163900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20240110 | 163800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20240110 | 163700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20240110 | 163600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20240110 | 163500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20240110 | 163400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 123 | 20240110 | 163300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20240110 | 163200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20240110 | 163100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20240110 | 163000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20240110 | 162900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20240110 | 162800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20240110 | 162700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20240110 | 162600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20240110 | 162500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20240110 | 162400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20240110 | 162300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20240110 | 162200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20240110 | 162100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20240110 | 162000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20240110 | 161900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20240110 | 161800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20240110 | 161700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20240110 | 161600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20240110 | 161500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20240110 | 161400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20240110 | 161300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20240110 | 161200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20240110 | 161100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20240110 | 161000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20240110 | 160900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20240110 | 160800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20240110 | 160700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20240110 | 160600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20240110 | 160500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20240110 | 160400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 153 | 20240110 | 160300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20240110 | 160200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20240110 | 160100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20240110 | 160000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20240110 | 155900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20240110 | 155800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20240110 | 155700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20240110 | 155600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20240110 | 155500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20240110 | 155400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20240110 | 155300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20240110 | 155200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20240110 | 155100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20240110 | 155000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20240110 | 154900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20240110 | 154800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20240110 | 154700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20240110 | 154600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20240110 | 154500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20240110 | 154400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20240110 | 154300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20240110 | 154200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20240110 | 154100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20240110 | 154000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20240110 | 153900 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20240110 | 153800 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20240110 | 153700 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20240110 | 153600 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20240110 | 153500 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20240110 | 153400 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 183 | 20240110 | 153300 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20240110 | 153200 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20240110 | 153100 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20240110 | 153000 | 7476388500 | 29600 | 29600 | 29600 | 29600 | 7887 |
| 187 | 20240110 | 152900 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20240110 | 152800 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20240110 | 152700 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20240110 | 152600 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20240110 | 152500 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20240110 | 152400 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20240110 | 152300 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240110 | 152200 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20240110 | 152100 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20240110 | 152000 | 7242933300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20240110 | 151900 | 7242933300 | 29600 | 29550 | 29600 | 29500 | 4070 |
| 198 | 20240110 | 151800 | 7122660400 | 29550 | 29550 | 29600 | 29550 | 5170 |
| 199 | 20240110 | 151700 | 6969886050 | 29550 | 29650 | 29650 | 29550 | 6593 |
| 200 | 20240110 | 151600 | 6774787750 | 29650 | 29650 | 29650 | 29600 | 1003 |
| 201 | 20240110 | 151500 | 6745065200 | 29650 | 29650 | 29650 | 29600 | 437 |
| 202 | 20240110 | 151400 | 6732122000 | 29650 | 29650 | 29650 | 29600 | 467 |
| 203 | 20240110 | 151300 | 6718283500 | 29650 | 29650 | 29650 | 29600 | 460 |
| 204 | 20240110 | 151200 | 6704659350 | 29650 | 29700 | 29700 | 29650 | 453 |
| 205 | 20240110 | 151100 | 6691222050 | 29650 | 29650 | 29700 | 29650 | 498 |
| 206 | 20240110 | 151000 | 6676444650 | 29650 | 29650 | 29700 | 29650 | 304 |
| 207 | 20240110 | 150900 | 6667425150 | 29700 | 29650 | 29700 | 29650 | 253 |
| 208 | 20240110 | 150800 | 6659916750 | 29650 | 29700 | 29700 | 29650 | 710 |
| 209 | 20240110 | 150700 | 6638847650 | 29650 | 29700 | 29700 | 29650 | 182 |
| 210 | 20240110 | 150600 | 6633445750 | 29650 | 29700 | 29700 | 29650 | 346 |
| 211 | 20240110 | 150500 | 6623176950 | 29650 | 29650 | 29700 | 29600 | 1285 |
| 212 | 20240110 | 150400 | 6585079100 | 29650 | 29600 | 29650 | 29600 | 327 |
| 213 | 20240110 | 150300 | 6575385550 | 29650 | 29650 | 29700 | 29600 | 768 |
| 214 | 20240110 | 150200 | 6552613000 | 29650 | 29650 | 29650 | 29650 | 279 |
| 215 | 20240110 | 150100 | 6544340650 | 29650 | 29650 | 29650 | 29600 | 815 |
| 216 | 20240110 | 150000 | 6520184150 | 29650 | 29650 | 29650 | 29600 | 743 |
| 217 | 20240110 | 145900 | 6498178950 | 29600 | 29650 | 29650 | 29600 | 4020 |
| 218 | 20240110 | 145800 | 6379020450 | 29650 | 29600 | 29650 | 29600 | 649 |
| 219 | 20240110 | 145700 | 6359803150 | 29650 | 29600 | 29650 | 29600 | 896 |
| 220 | 20240110 | 145600 | 6333263300 | 29600 | 29650 | 29650 | 29600 | 2578 |
| 221 | 20240110 | 145500 | 6256949100 | 29600 | 29650 | 29650 | 29600 | 1166 |
| 222 | 20240110 | 145400 | 6222424400 | 29600 | 29600 | 29650 | 29600 | 710 |
| 223 | 20240110 | 145300 | 6201401850 | 29650 | 29650 | 29650 | 29600 | 540 |
| 224 | 20240110 | 145200 | 6185409600 | 29650 | 29650 | 29650 | 29600 | 1122 |
| 225 | 20240110 | 145100 | 6152186150 | 29650 | 29600 | 29650 | 29600 | 610 |
| 226 | 20240110 | 145000 | 6134122300 | 29650 | 29700 | 29700 | 29600 | 2885 |
| 227 | 20240110 | 144900 | 6048588000 | 29700 | 29700 | 29700 | 29650 | 766 |
| 228 | 20240110 | 144800 | 6025864100 | 29700 | 29650 | 29700 | 29650 | 721 |
| 229 | 20240110 | 144700 | 6004478850 | 29700 | 29700 | 29700 | 29650 | 403 |
| 230 | 20240110 | 144600 | 5992522850 | 29700 | 29700 | 29700 | 29650 | 1593 |
| 231 | 20240110 | 144500 | 5945278500 | 29650 | 29700 | 29700 | 29650 | 484 |
| 232 | 20240110 | 144400 | 5930918950 | 29700 | 29700 | 29700 | 29650 | 497 |
| 233 | 20240110 | 144300 | 5916172000 | 29700 | 29700 | 29700 | 29650 | 1708 |
| 234 | 20240110 | 144200 | 5865521900 | 29700 | 29650 | 29700 | 29650 | 481 |
| 235 | 20240110 | 144100 | 5851252950 | 29700 | 29700 | 29700 | 29650 | 809 |
| 236 | 20240110 | 144000 | 5827253800 | 29650 | 29700 | 29700 | 29650 | 577 |
| 237 | 20240110 | 143900 | 5810137100 | 29650 | 29650 | 29700 | 29650 | 655 |
| 238 | 20240110 | 143800 | 5790709950 | 29650 | 29700 | 29700 | 29650 | 863 |
| 239 | 20240110 | 143700 | 5765110800 | 29650 | 29650 | 29700 | 29650 | 604 |
| 240 | 20240110 | 143600 | 5747190000 | 29650 | 29650 | 29700 | 29650 | 489 |
| 241 | 20240110 | 143500 | 5732683550 | 29650 | 29650 | 29700 | 29650 | 1075 |
| 242 | 20240110 | 143400 | 5700796650 | 29650 | 29650 | 29700 | 29650 | 618 |
| 243 | 20240110 | 143300 | 5682467800 | 29700 | 29700 | 29700 | 29650 | 988 |
| 244 | 20240110 | 143200 | 5653160550 | 29700 | 29700 | 29700 | 29650 | 573 |
| 245 | 20240110 | 143100 | 5636164150 | 29650 | 29650 | 29700 | 29650 | 570 |
| 246 | 20240110 | 143000 | 5619257100 | 29700 | 29650 | 29700 | 29650 | 814 |
| 247 | 20240110 | 142900 | 5595110050 | 29650 | 29700 | 29700 | 29650 | 303 |
| 248 | 20240110 | 142800 | 5586119850 | 29650 | 29700 | 29700 | 29650 | 390 |
| 249 | 20240110 | 142700 | 5574551250 | 29700 | 29650 | 29700 | 29650 | 842 |
| 250 | 20240110 | 142600 | 5549573100 | 29700 | 29650 | 29700 | 29650 | 502 |
| 251 | 20240110 | 142500 | 5534682350 | 29650 | 29700 | 29700 | 29650 | 644 |
| 252 | 20240110 | 142400 | 5515574850 | 29700 | 29700 | 29700 | 29650 | 418 |
| 253 | 20240110 | 142300 | 5503170350 | 29650 | 29650 | 29700 | 29650 | 1334 |
| 254 | 20240110 | 142200 | 5463572950 | 29600 | 29650 | 29700 | 29600 | 5510 |
| 255 | 20240110 | 142100 | 5300224000 | 29650 | 29650 | 29650 | 29600 | 1231 |
| 256 | 20240110 | 142000 | 5263761700 | 29650 | 29650 | 29650 | 29600 | 316 |
| 257 | 20240110 | 141900 | 5254402050 | 29600 | 29650 | 29650 | 29600 | 733 |
| 258 | 20240110 | 141800 | 5232693450 | 29600 | 29600 | 29650 | 29600 | 913 |
| 259 | 20240110 | 141700 | 5205663600 | 29650 | 29600 | 29650 | 29600 | 818 |
| 260 | 20240110 | 141600 | 5181438150 | 29600 | 29650 | 29650 | 29600 | 663 |
| 261 | 20240110 | 141500 | 5161802700 | 29650 | 29650 | 29650 | 29600 | 771 |
| 262 | 20240110 | 141400 | 5138973150 | 29650 | 29600 | 29650 | 29600 | 1332 |
| 263 | 20240110 | 141300 | 5099538100 | 29650 | 29650 | 29650 | 29600 | 662 |
| 264 | 20240110 | 141200 | 5079931750 | 29600 | 29600 | 29650 | 29600 | 608 |
| 265 | 20240110 | 141100 | 5061929150 | 29600 | 29650 | 29650 | 29600 | 661 |
| 266 | 20240110 | 141000 | 5042352050 | 29650 | 29600 | 29650 | 29600 | 627 |
| 267 | 20240110 | 140900 | 5023786550 | 29600 | 29600 | 29650 | 29600 | 893 |
| 268 | 20240110 | 140800 | 4997345600 | 29650 | 29600 | 29650 | 29600 | 831 |
| 269 | 20240110 | 140700 | 4972736900 | 29600 | 29650 | 29650 | 29600 | 1405 |
| 270 | 20240110 | 140600 | 4931142700 | 29600 | 29600 | 29650 | 29600 | 613 |
| 271 | 20240110 | 140500 | 4912989300 | 29650 | 29600 | 29650 | 29600 | 1064 |
| 272 | 20240110 | 140400 | 4881480550 | 29650 | 29600 | 29650 | 29600 | 951 |
| 273 | 20240110 | 140300 | 4853317550 | 29600 | 29600 | 29650 | 29600 | 660 |
| 274 | 20240110 | 140200 | 4833770800 | 29650 | 29650 | 29650 | 29600 | 480 |
| 275 | 20240110 | 140100 | 4819561650 | 29650 | 29600 | 29650 | 29600 | 493 |
| 276 | 20240110 | 140000 | 4804967250 | 29650 | 29600 | 29650 | 29600 | 762 |
| 277 | 20240110 | 135900 | 4782407100 | 29600 | 29600 | 29650 | 29600 | 560 |
| 278 | 20240110 | 135800 | 4765817950 | 29650 | 29650 | 29650 | 29600 | 1560 |
| 279 | 20240110 | 135700 | 4719574250 | 29650 | 29600 | 29650 | 29600 | 1329 |
| 280 | 20240110 | 135600 | 4680215000 | 29600 | 29650 | 29650 | 29600 | 457 |
| 281 | 20240110 | 135500 | 4666679200 | 29600 | 29600 | 29650 | 29600 | 598 |
| 282 | 20240110 | 135400 | 4648970900 | 29600 | 29650 | 29650 | 29600 | 768 |
| 283 | 20240110 | 135300 | 4626228900 | 29600 | 29650 | 29650 | 29600 | 748 |
| 284 | 20240110 | 135200 | 4604087100 | 29600 | 29650 | 29650 | 29600 | 1042 |
| 285 | 20240110 | 135100 | 4573241050 | 29600 | 29650 | 29700 | 29600 | 4434 |
| 286 | 20240110 | 135000 | 4441790100 | 29650 | 29650 | 29700 | 29650 | 493 |
| 287 | 20240110 | 134900 | 4427171250 | 29700 | 29650 | 29700 | 29650 | 290 |
| 288 | 20240110 | 134800 | 4418570700 | 29700 | 29700 | 29700 | 29650 | 481 |
| 289 | 20240110 | 134700 | 4404308150 | 29650 | 29650 | 29700 | 29650 | 488 |
| 290 | 20240110 | 134600 | 4389835600 | 29700 | 29700 | 29700 | 29650 | 810 |
| 291 | 20240110 | 134500 | 4365814600 | 29700 | 29650 | 29700 | 29650 | 342 |
| 292 | 20240110 | 134400 | 4355670700 | 29650 | 29650 | 29700 | 29650 | 1233 |
| 293 | 20240110 | 134300 | 4319078800 | 29700 | 29650 | 29700 | 29650 | 484 |
| 294 | 20240110 | 134200 | 4304724050 | 29650 | 29650 | 29700 | 29650 | 702 |
| 295 | 20240110 | 134100 | 4283905800 | 29650 | 29650 | 29700 | 29650 | 505 |
| 296 | 20240110 | 134000 | 4268929200 | 29650 | 29700 | 29700 | 29650 | 506 |
| 297 | 20240110 | 133900 | 4253925350 | 29700 | 29650 | 29700 | 29650 | 1007 |
| 298 | 20240110 | 133800 | 4224040200 | 29650 | 29650 | 29700 | 29650 | 598 |
| 299 | 20240110 | 133700 | 4206307700 | 29700 | 29650 | 29700 | 29650 | 237 |
| 300 | 20240110 | 133600 | 4199279800 | 29700 | 29700 | 29700 | 29650 | 342 |
| 301 | 20240110 | 133500 | 4189132750 | 29650 | 29650 | 29700 | 29650 | 458 |
| 302 | 20240110 | 133400 | 4175552200 | 29650 | 29650 | 29700 | 29650 | 588 |
| 303 | 20240110 | 133300 | 4158112350 | 29700 | 29650 | 29700 | 29650 | 317 |
| 304 | 20240110 | 133200 | 4148710000 | 29650 | 29700 | 29700 | 29650 | 1021 |
| 305 | 20240110 | 133100 | 4118435750 | 29650 | 29700 | 29700 | 29650 | 604 |
| 306 | 20240110 | 133000 | 4100525850 | 29650 | 29650 | 29700 | 29650 | 557 |
| 307 | 20240110 | 132900 | 4084009500 | 29700 | 29650 | 29700 | 29650 | 513 |
| 308 | 20240110 | 132800 | 4068791450 | 29700 | 29700 | 29700 | 29650 | 770 |
| 309 | 20240110 | 132700 | 4045935050 | 29650 | 29700 | 29700 | 29650 | 627 |
| 310 | 20240110 | 132600 | 4027336300 | 29700 | 29700 | 29700 | 29650 | 312 |
| 311 | 20240110 | 132500 | 4018080300 | 29650 | 29700 | 29700 | 29650 | 354 |
| 312 | 20240110 | 132400 | 4007581900 | 29650 | 29700 | 29700 | 29650 | 581 |
| 313 | 20240110 | 132300 | 3990344800 | 29700 | 29700 | 29700 | 29650 | 263 |
| 314 | 20240110 | 132200 | 3982542900 | 29650 | 29700 | 29700 | 29650 | 226 |
| 315 | 20240110 | 132100 | 3975838800 | 29700 | 29650 | 29700 | 29650 | 405 |
| 316 | 20240110 | 132000 | 3963829050 | 29700 | 29700 | 29700 | 29650 | 307 |
| 317 | 20240110 | 131900 | 3954720800 | 29700 | 29700 | 29700 | 29650 | 200 |
| 318 | 20240110 | 131800 | 3948787800 | 29650 | 29700 | 29700 | 29650 | 362 |
| 319 | 20240110 | 131700 | 3938053350 | 29650 | 29700 | 29700 | 29650 | 876 |
| 320 | 20240110 | 131600 | 3912054050 | 29650 | 29650 | 29700 | 29650 | 365 |
| 321 | 20240110 | 131500 | 3901226000 | 29650 | 29700 | 29700 | 29650 | 946 |
| 322 | 20240110 | 131400 | 3873174650 | 29700 | 29650 | 29700 | 29650 | 390 |
| 323 | 20240110 | 131300 | 3861600200 | 29650 | 29650 | 29700 | 29650 | 377 |
| 324 | 20240110 | 131200 | 3850420300 | 29700 | 29650 | 29700 | 29650 | 251 |
| 325 | 20240110 | 131100 | 3842977850 | 29650 | 29700 | 29700 | 29650 | 272 |
| 326 | 20240110 | 131000 | 3834912050 | 29700 | 29650 | 29700 | 29650 | 315 |
| 327 | 20240110 | 130900 | 3825570900 | 29650 | 29700 | 29700 | 29650 | 984 |
| 328 | 20240110 | 130800 | 3796388000 | 29650 | 29650 | 29700 | 29650 | 292 |
| 329 | 20240110 | 130700 | 3787728550 | 29700 | 29700 | 29700 | 29650 | 5709 |
| 330 | 20240110 | 130600 | 3618187950 | 29750 | 29700 | 29750 | 29700 | 355 |
| 331 | 20240110 | 130500 | 3607642750 | 29750 | 29750 | 29750 | 29700 | 751 |
| 332 | 20240110 | 130400 | 3585334200 | 29750 | 29750 | 29750 | 29700 | 406 |
| 333 | 20240110 | 130300 | 3573260550 | 29700 | 29700 | 29750 | 29700 | 186 |
| 334 | 20240110 | 130200 | 3567734250 | 29750 | 29750 | 29750 | 29700 | 202 |
| 335 | 20240110 | 130100 | 3561732700 | 29700 | 29750 | 29750 | 29700 | 167 |
| 336 | 20240110 | 130000 | 3556769700 | 29700 | 29750 | 29750 | 29700 | 222 |
| 337 | 20240110 | 125900 | 3550175550 | 29750 | 29700 | 29750 | 29700 | 182 |
| 338 | 20240110 | 125800 | 3544763600 | 29700 | 29750 | 29750 | 29700 | 119 |
| 339 | 20240110 | 125700 | 3541228200 | 29700 | 29700 | 29750 | 29700 | 91 |
| 340 | 20240110 | 125600 | 3538523500 | 29700 | 29750 | 29750 | 29700 | 152 |
| 341 | 20240110 | 125500 | 3534008300 | 29750 | 29700 | 29750 | 29700 | 300 |
| 342 | 20240110 | 125400 | 3525085750 | 29700 | 29750 | 29750 | 29700 | 102 |
| 343 | 20240110 | 125300 | 3522055300 | 29700 | 29700 | 29750 | 29700 | 148 |
| 344 | 20240110 | 125200 | 3517659500 | 29750 | 29700 | 29750 | 29700 | 73 |
| 345 | 20240110 | 125100 | 3515489200 | 29700 | 29750 | 29750 | 29700 | 383 |
| 346 | 20240110 | 125000 | 3504097200 | 29750 | 29800 | 29800 | 29700 | 204 |
| 347 | 20240110 | 124900 | 3498027050 | 29800 | 29700 | 29800 | 29700 | 2384 |
| 348 | 20240110 | 124800 | 3427108350 | 29700 | 29750 | 29750 | 29700 | 171 |
| 349 | 20240110 | 124700 | 3422028250 | 29700 | 29750 | 29750 | 29700 | 218 |
| 350 | 20240110 | 124600 | 3415552200 | 29750 | 29750 | 29750 | 29700 | 381 |
| 351 | 20240110 | 124500 | 3404220100 | 29750 | 29700 | 29750 | 29700 | 178 |
| 352 | 20240110 | 124400 | 3398931300 | 29750 | 29750 | 29750 | 29700 | 104 |
| 353 | 20240110 | 124300 | 3395840850 | 29750 | 29750 | 29750 | 29700 | 116 |
| 354 | 20240110 | 124200 | 3392395300 | 29750 | 29750 | 29750 | 29700 | 92 |
| 355 | 20240110 | 124100 | 3389661300 | 29750 | 29750 | 29750 | 29700 | 146 |
| 356 | 20240110 | 124000 | 3385323000 | 29750 | 29750 | 29750 | 29700 | 44 |
| 357 | 20240110 | 123900 | 3384015850 | 29700 | 29750 | 29750 | 29700 | 290 |
| 358 | 20240110 | 123800 | 3375394400 | 29750 | 29750 | 29750 | 29700 | 3187 |
| 359 | 20240110 | 123700 | 3280581450 | 29750 | 29750 | 29750 | 29700 | 220 |
| 360 | 20240110 | 123600 | 3274046300 | 29700 | 29700 | 29750 | 29700 | 438 |
| 361 | 20240110 | 123500 | 3261031750 | 29700 | 29750 | 29750 | 29700 | 213 |
| 362 | 20240110 | 123400 | 3254705250 | 29750 | 29750 | 29750 | 29700 | 233 |
| 363 | 20240110 | 123300 | 3247783450 | 29750 | 29700 | 29750 | 29700 | 684 |
| 364 | 20240110 | 123200 | 3227441050 | 29750 | 29750 | 29750 | 29700 | 247 |
| 365 | 20240110 | 123100 | 3220104250 | 29700 | 29750 | 29750 | 29700 | 169 |
| 366 | 20240110 | 123000 | 3215083650 | 29750 | 29750 | 29750 | 29700 | 246 |
| 367 | 20240110 | 122900 | 3207776650 | 29750 | 29700 | 29750 | 29700 | 1035 |
| 368 | 20240110 | 122800 | 3177035850 | 29750 | 29750 | 29750 | 29700 | 300 |
| 369 | 20240110 | 122700 | 3168124200 | 29700 | 29750 | 29750 | 29700 | 819 |
| 370 | 20240110 | 122600 | 3143795250 | 29750 | 29750 | 29750 | 29700 | 248 |
| 371 | 20240110 | 122500 | 3136427850 | 29750 | 29750 | 29750 | 29700 | 1852 |
| 372 | 20240110 | 122400 | 3081338500 | 29800 | 29750 | 29800 | 29750 | 211 |
| 373 | 20240110 | 122300 | 3075060050 | 29800 | 29800 | 29800 | 29750 | 121 |
| 374 | 20240110 | 122200 | 3071459500 | 29750 | 29750 | 29750 | 29750 | 186 |
| 375 | 20240110 | 122100 | 3065926000 | 29750 | 29750 | 29800 | 29750 | 210 |
| 376 | 20240110 | 122000 | 3059676100 | 29750 | 29750 | 29800 | 29750 | 1170 |
| 377 | 20240110 | 121900 | 3024867600 | 29750 | 29800 | 29800 | 29750 | 99 |
| 378 | 20240110 | 121800 | 3021921650 | 29750 | 29800 | 29800 | 29750 | 160 |
| 379 | 20240110 | 121700 | 3017161250 | 29750 | 29750 | 29800 | 29750 | 285 |
| 380 | 20240110 | 121600 | 3008681600 | 29750 | 29800 | 29800 | 29750 | 174 |
| 381 | 20240110 | 121500 | 3003503200 | 29750 | 29750 | 29800 | 29750 | 187 |
| 382 | 20240110 | 121400 | 2997938700 | 29750 | 29800 | 29800 | 29750 | 199 |
| 383 | 20240110 | 121300 | 2992016900 | 29750 | 29750 | 29800 | 29750 | 207 |
| 384 | 20240110 | 121200 | 2985858350 | 29750 | 29800 | 29800 | 29750 | 159 |
| 385 | 20240110 | 121100 | 2981127200 | 29750 | 29800 | 29800 | 29750 | 209 |
| 386 | 20240110 | 121000 | 2974908050 | 29800 | 29750 | 29800 | 29750 | 211 |
| 387 | 20240110 | 120900 | 2968630500 | 29750 | 29800 | 29800 | 29750 | 246 |
| 388 | 20240110 | 120800 | 2961309350 | 29750 | 29750 | 29800 | 29750 | 204 |
| 389 | 20240110 | 120700 | 2955240100 | 29800 | 29800 | 29800 | 29750 | 201 |
| 390 | 20240110 | 120600 | 2949258650 | 29750 | 29750 | 29800 | 29750 | 216 |
| 391 | 20240110 | 120500 | 2942831250 | 29750 | 29800 | 29800 | 29750 | 214 |
| 392 | 20240110 | 120400 | 2936464500 | 29750 | 29800 | 29800 | 29750 | 42 |
| 393 | 20240110 | 120300 | 2935213750 | 29750 | 29750 | 29800 | 29750 | 481 |
| 394 | 20240110 | 120200 | 2920896350 | 29750 | 29800 | 29800 | 29750 | 91 |
| 395 | 20240110 | 120100 | 2918188850 | 29750 | 29800 | 29800 | 29750 | 699 |
| 396 | 20240110 | 120000 | 2897392250 | 29750 | 29750 | 29800 | 29750 | 148 |
| 397 | 20240110 | 115900 | 2892988900 | 29750 | 29750 | 29800 | 29750 | 257 |
| 398 | 20240110 | 115800 | 2885340150 | 29800 | 29750 | 29800 | 29750 | 155 |
| 399 | 20240110 | 115700 | 2880726800 | 29800 | 29800 | 29800 | 29750 | 55 |
| 400 | 20240110 | 115600 | 2879088850 | 29800 | 29750 | 29800 | 29750 | 139 |
| 401 | 20240110 | 115500 | 2874952200 | 29800 | 29800 | 29800 | 29750 | 179 |
| 402 | 20240110 | 115400 | 2869625950 | 29750 | 29800 | 29800 | 29750 | 103 |
| 403 | 20240110 | 115300 | 2866560600 | 29750 | 29800 | 29800 | 29750 | 85 |
| 404 | 20240110 | 115200 | 2864030200 | 29800 | 29800 | 29800 | 29750 | 151 |
| 405 | 20240110 | 115100 | 2859537300 | 29750 | 29750 | 29800 | 29750 | 126 |
| 406 | 20240110 | 115000 | 2855786050 | 29750 | 29750 | 29800 | 29750 | 1182 |
| 407 | 20240110 | 114900 | 2820570300 | 29750 | 29750 | 29800 | 29750 | 586 |
| 408 | 20240110 | 114800 | 2803136700 | 29800 | 29750 | 29800 | 29750 | 275 |
| 409 | 20240110 | 114700 | 2794954600 | 29800 | 29800 | 29800 | 29750 | 62 |
| 410 | 20240110 | 114600 | 2793108350 | 29750 | 29800 | 29800 | 29750 | 170 |
| 411 | 20240110 | 114500 | 2788050750 | 29800 | 29800 | 29800 | 29750 | 185 |
| 412 | 20240110 | 114400 | 2782539800 | 29750 | 29800 | 29800 | 29750 | 242 |
| 413 | 20240110 | 114300 | 2775336150 | 29750 | 29800 | 29800 | 29750 | 93 |
| 414 | 20240110 | 114200 | 2772567650 | 29800 | 29800 | 29800 | 29750 | 145 |
| 415 | 20240110 | 114100 | 2768252850 | 29800 | 29750 | 29800 | 29750 | 398 |
| 416 | 20240110 | 114000 | 2756412100 | 29750 | 29800 | 29800 | 29750 | 950 |
| 417 | 20240110 | 113900 | 2728107600 | 29800 | 29800 | 29800 | 29750 | 504 |
| 418 | 20240110 | 113800 | 2713096500 | 29800 | 29800 | 29800 | 29750 | 220 |
| 419 | 20240110 | 113700 | 2706546100 | 29800 | 29800 | 29800 | 29750 | 188 |
| 420 | 20240110 | 113600 | 2700952700 | 29750 | 29800 | 29800 | 29750 | 405 |
| 421 | 20240110 | 113500 | 2688898450 | 29750 | 29800 | 29800 | 29750 | 240 |
| 422 | 20240110 | 113400 | 2681757200 | 29800 | 29750 | 29800 | 29750 | 76 |
| 423 | 20240110 | 113300 | 2679495250 | 29800 | 29800 | 29800 | 29750 | 164 |
| 424 | 20240110 | 113200 | 2674613100 | 29800 | 29800 | 29800 | 29750 | 309 |
| 425 | 20240110 | 113100 | 2665411300 | 29750 | 29800 | 29800 | 29750 | 174 |
| 426 | 20240110 | 113000 | 2660233750 | 29800 | 29750 | 29800 | 29750 | 99 |
| 427 | 20240110 | 112900 | 2657287650 | 29800 | 29750 | 29800 | 29750 | 780 |
| 428 | 20240110 | 112800 | 2634055450 | 29750 | 29750 | 29800 | 29750 | 136 |
| 429 | 20240110 | 112700 | 2630008650 | 29800 | 29750 | 29800 | 29750 | 676 |
| 430 | 20240110 | 112600 | 2609895650 | 29800 | 29800 | 29800 | 29750 | 207 |
| 431 | 20240110 | 112500 | 2603736100 | 29800 | 29750 | 29800 | 29750 | 311 |
| 432 | 20240110 | 112400 | 2594482350 | 29750 | 29750 | 29800 | 29750 | 237 |
| 433 | 20240110 | 112300 | 2587431150 | 29750 | 29750 | 29800 | 29750 | 159 |
| 434 | 20240110 | 112200 | 2582695200 | 29750 | 29750 | 29800 | 29750 | 168 |
| 435 | 20240110 | 112100 | 2577695650 | 29800 | 29750 | 29800 | 29750 | 157 |
| 436 | 20240110 | 112000 | 2573019400 | 29750 | 29750 | 29800 | 29750 | 179 |
| 437 | 20240110 | 111900 | 2567692700 | 29750 | 29750 | 29800 | 29750 | 70 |
| 438 | 20240110 | 111800 | 2565610050 | 29750 | 29800 | 29800 | 29750 | 147 |
| 439 | 20240110 | 111700 | 2561236500 | 29800 | 29750 | 29800 | 29750 | 494 |
| 440 | 20240110 | 111600 | 2546538300 | 29750 | 29800 | 29800 | 29750 | 80 |
| 441 | 20240110 | 111500 | 2544157850 | 29800 | 29800 | 29800 | 29750 | 1428 |
| 442 | 20240110 | 111400 | 2501610050 | 29800 | 29800 | 29850 | 29750 | 246 |
| 443 | 20240110 | 111300 | 2494279600 | 29800 | 29850 | 29850 | 29800 | 345 |
| 444 | 20240110 | 111200 | 2483997650 | 29850 | 29850 | 29850 | 29800 | 382 |
| 445 | 20240110 | 111100 | 2472612450 | 29850 | 29800 | 29850 | 29800 | 417 |
| 446 | 20240110 | 111000 | 2460185750 | 29800 | 29850 | 29850 | 29800 | 232 |
| 447 | 20240110 | 110900 | 2453271900 | 29850 | 29800 | 29850 | 29800 | 175 |
| 448 | 20240110 | 110800 | 2448053750 | 29850 | 29800 | 29850 | 29800 | 220 |
| 449 | 20240110 | 110700 | 2441497650 | 29800 | 29800 | 29850 | 29800 | 1014 |
| 450 | 20240110 | 110600 | 2411279700 | 29850 | 29800 | 29850 | 29800 | 329 |
| 451 | 20240110 | 110500 | 2401474450 | 29800 | 29800 | 29850 | 29800 | 275 |
| 452 | 20240110 | 110400 | 2393279300 | 29850 | 29800 | 29850 | 29800 | 191 |
| 453 | 20240110 | 110300 | 2387585950 | 29800 | 29800 | 29850 | 29800 | 226 |
| 454 | 20240110 | 110200 | 2380849700 | 29800 | 29800 | 29850 | 29800 | 201 |
| 455 | 20240110 | 110100 | 2374858600 | 29800 | 29800 | 29850 | 29800 | 226 |
| 456 | 20240110 | 110000 | 2368122900 | 29850 | 29800 | 29850 | 29800 | 190 |
| 457 | 20240110 | 105900 | 2362460550 | 29800 | 29850 | 29850 | 29800 | 169 |
| 458 | 20240110 | 105800 | 2357423350 | 29800 | 29800 | 29850 | 29800 | 243 |
| 459 | 20240110 | 105700 | 2350178400 | 29850 | 29800 | 29850 | 29800 | 212 |
| 460 | 20240110 | 105600 | 2343858800 | 29850 | 29800 | 29850 | 29800 | 67 |
| 461 | 20240110 | 105500 | 2341860550 | 29850 | 29800 | 29850 | 29800 | 169 |
| 462 | 20240110 | 105400 | 2336824150 | 29800 | 29850 | 29850 | 29800 | 126 |
| 463 | 20240110 | 105300 | 2333068650 | 29850 | 29850 | 29850 | 29800 | 247 |
| 464 | 20240110 | 105200 | 2325704950 | 29800 | 29800 | 29850 | 29750 | 632 |
| 465 | 20240110 | 105100 | 2306884550 | 29750 | 29850 | 29850 | 29750 | 3496 |
| 466 | 20240110 | 105000 | 2202711850 | 29800 | 29850 | 29850 | 29800 | 204 |
| 467 | 20240110 | 104900 | 2196630150 | 29800 | 29850 | 29850 | 29800 | 236 |
| 468 | 20240110 | 104800 | 2189596550 | 29850 | 29800 | 29850 | 29800 | 469 |
| 469 | 20240110 | 104700 | 2175604600 | 29850 | 29800 | 29850 | 29800 | 139 |
| 470 | 20240110 | 104600 | 2171461550 | 29850 | 29800 | 29850 | 29800 | 267 |
| 471 | 20240110 | 104500 | 2163498350 | 29800 | 29800 | 29850 | 29800 | 539 |
| 472 | 20240110 | 104400 | 2147434700 | 29850 | 29850 | 29850 | 29800 | 228 |
| 473 | 20240110 | 104300 | 2140639350 | 29850 | 29800 | 29850 | 29800 | 489 |
| 474 | 20240110 | 104200 | 2126056150 | 29800 | 29850 | 29850 | 29800 | 159 |
| 475 | 20240110 | 104100 | 2121317700 | 29800 | 29850 | 29850 | 29800 | 65 |
| 476 | 20240110 | 104000 | 2119379950 | 29800 | 29800 | 29850 | 29800 | 187 |
| 477 | 20240110 | 103900 | 2113806800 | 29850 | 29850 | 29850 | 29850 | 41 |
| 478 | 20240110 | 103800 | 2112582950 | 29850 | 29850 | 29850 | 29800 | 236 |
| 479 | 20240110 | 103700 | 2105544700 | 29850 | 29800 | 29850 | 29800 | 164 |
| 480 | 20240110 | 103600 | 2100652150 | 29850 | 29850 | 29850 | 29850 | 569 |
| 481 | 20240110 | 103500 | 2083667500 | 29850 | 29800 | 29850 | 29800 | 1578 |
| 482 | 20240110 | 103400 | 2036568700 | 29800 | 29800 | 29850 | 29800 | 535 |
| 483 | 20240110 | 103300 | 2020624450 | 29850 | 29800 | 29850 | 29800 | 135 |
| 484 | 20240110 | 103200 | 2016599200 | 29850 | 29850 | 29850 | 29800 | 111 |
| 485 | 20240110 | 103100 | 2013291100 | 29850 | 29800 | 29850 | 29800 | 183 |
| 486 | 20240110 | 103000 | 2007836800 | 29800 | 29800 | 29850 | 29800 | 322 |
| 487 | 20240110 | 102900 | 1998231350 | 29850 | 29850 | 29850 | 29800 | 273 |
| 488 | 20240110 | 102800 | 1990090150 | 29850 | 29800 | 29850 | 29800 | 109 |
| 489 | 20240110 | 102700 | 1986841250 | 29850 | 29850 | 29850 | 29800 | 323 |
| 490 | 20240110 | 102600 | 1977208350 | 29850 | 29800 | 29850 | 29800 | 425 |
| 491 | 20240110 | 102500 | 1964540550 | 29850 | 29800 | 29850 | 29800 | 202 |
| 492 | 20240110 | 102400 | 1958515200 | 29800 | 29800 | 29850 | 29800 | 92 |
| 493 | 20240110 | 102300 | 1955773550 | 29850 | 29850 | 29850 | 29800 | 209 |
| 494 | 20240110 | 102200 | 1949539550 | 29850 | 29850 | 29850 | 29800 | 191 |
| 495 | 20240110 | 102100 | 1943841000 | 29800 | 29850 | 29850 | 29800 | 156 |
| 496 | 20240110 | 102000 | 1939190850 | 29850 | 29800 | 29850 | 29800 | 652 |
| 497 | 20240110 | 101900 | 1919734050 | 29850 | 29800 | 29850 | 29800 | 542 |
| 498 | 20240110 | 101800 | 1903577350 | 29800 | 29800 | 29850 | 29800 | 293 |
| 499 | 20240110 | 101700 | 1894834850 | 29850 | 29850 | 29850 | 29800 | 169 |
| 500 | 20240110 | 101600 | 1889796300 | 29800 | 29850 | 29850 | 29800 | 855 |
| 501 | 20240110 | 101500 | 1864278050 | 29800 | 29850 | 29900 | 29800 | 745 |
| 502 | 20240110 | 101400 | 1842038850 | 29850 | 29900 | 29900 | 29850 | 53 |
| 503 | 20240110 | 101300 | 1840456600 | 29850 | 29850 | 29900 | 29850 | 263 |
| 504 | 20240110 | 101200 | 1832605300 | 29850 | 29850 | 29900 | 29850 | 334 |
| 505 | 20240110 | 101100 | 1822633800 | 29850 | 29850 | 29900 | 29850 | 127 |
| 506 | 20240110 | 101000 | 1818842800 | 29900 | 29900 | 29900 | 29850 | 655 |
| 507 | 20240110 | 100900 | 1799288550 | 29850 | 29900 | 29900 | 29850 | 70 |
| 508 | 20240110 | 100800 | 1797196450 | 29850 | 29850 | 29900 | 29850 | 83 |
| 509 | 20240110 | 100700 | 1794718300 | 29900 | 29900 | 29900 | 29850 | 88 |
| 510 | 20240110 | 100600 | 1792090100 | 29900 | 29850 | 29900 | 29850 | 1507 |
| 511 | 20240110 | 100500 | 1747105900 | 29850 | 29900 | 29900 | 29850 | 798 |
| 512 | 20240110 | 100400 | 1723278850 | 29900 | 29850 | 29900 | 29800 | 3241 |
| 513 | 20240110 | 100300 | 1626545500 | 29800 | 29850 | 29850 | 29800 | 74 |
| 514 | 20240110 | 100200 | 1624339700 | 29800 | 29850 | 29850 | 29800 | 429 |
| 515 | 20240110 | 100100 | 1611541750 | 29800 | 29850 | 29850 | 29800 | 209 |
| 516 | 20240110 | 100000 | 1605313350 | 29800 | 29800 | 29850 | 29800 | 204 |
| 517 | 20240110 | 095900 | 1599233500 | 29800 | 29850 | 29850 | 29800 | 121 |
| 518 | 20240110 | 095800 | 1595627050 | 29850 | 29850 | 29850 | 29800 | 243 |
| 519 | 20240110 | 095700 | 1588382400 | 29800 | 29800 | 29850 | 29800 | 448 |
| 520 | 20240110 | 095600 | 1575029800 | 29800 | 29850 | 29850 | 29800 | 138 |
| 521 | 20240110 | 095500 | 1570917300 | 29800 | 29800 | 29850 | 29800 | 99 |
| 522 | 20240110 | 095400 | 1567966400 | 29850 | 29800 | 29850 | 29800 | 436 |
| 523 | 20240110 | 095300 | 1554971850 | 29850 | 29850 | 29850 | 29800 | 328 |
| 524 | 20240110 | 095200 | 1545196500 | 29800 | 29850 | 29850 | 29800 | 65 |
| 525 | 20240110 | 095100 | 1543258450 | 29800 | 29800 | 29850 | 29800 | 73 |
| 526 | 20240110 | 095000 | 1541083000 | 29850 | 29800 | 29850 | 29800 | 82 |
| 527 | 20240110 | 094900 | 1538637100 | 29850 | 29800 | 29850 | 29800 | 622 |
| 528 | 20240110 | 094800 | 1520100300 | 29850 | 29850 | 29850 | 29800 | 82 |
| 529 | 20240110 | 094700 | 1517656450 | 29800 | 29800 | 29850 | 29800 | 487 |
| 530 | 20240110 | 094600 | 1503143200 | 29800 | 29700 | 29800 | 29700 | 3624 |
| 531 | 20240110 | 094500 | 1395344600 | 29700 | 29750 | 29800 | 29700 | 9571 |
| 532 | 20240110 | 094400 | 1110730250 | 29750 | 29750 | 29800 | 29750 | 1446 |
| 533 | 20240110 | 094300 | 1067685500 | 29750 | 29850 | 29850 | 29750 | 4354 |
| 534 | 20240110 | 094200 | 937980650 | 29850 | 29800 | 29850 | 29800 | 350 |
| 535 | 20240110 | 094100 | 927543600 | 29850 | 29850 | 29850 | 29800 | 280 |
| 536 | 20240110 | 094000 | 919197650 | 29850 | 29800 | 29850 | 29800 | 477 |
| 537 | 20240110 | 093900 | 904982950 | 29800 | 29800 | 29850 | 29800 | 145 |
| 538 | 20240110 | 093800 | 900661900 | 29800 | 29800 | 29800 | 29800 | 151 |
| 539 | 20240110 | 093700 | 896162100 | 29800 | 29800 | 29800 | 29800 | 126 |
| 540 | 20240110 | 093600 | 892407300 | 29850 | 29800 | 29850 | 29800 | 105 |
| 541 | 20240110 | 093500 | 889278000 | 29800 | 29800 | 29800 | 29800 | 67 |
| 542 | 20240110 | 093400 | 887281400 | 29850 | 29800 | 29850 | 29800 | 772 |
| 543 | 20240110 | 093300 | 864250800 | 29800 | 29800 | 29850 | 29800 | 182 |
| 544 | 20240110 | 093200 | 858827150 | 29800 | 29800 | 29850 | 29800 | 249 |
| 545 | 20240110 | 093100 | 851406800 | 29800 | 29800 | 29850 | 29800 | 295 |
| 546 | 20240110 | 093000 | 842615750 | 29850 | 29800 | 29850 | 29800 | 170 |
| 547 | 20240110 | 092900 | 837549550 | 29800 | 29800 | 29850 | 29800 | 55 |
| 548 | 20240110 | 092800 | 835910050 | 29800 | 29800 | 29800 | 29800 | 640 |
| 549 | 20240110 | 092700 | 816838050 | 29800 | 29850 | 29850 | 29800 | 532 |
| 550 | 20240110 | 092600 | 800979050 | 29850 | 29850 | 29900 | 29800 | 693 |
| 551 | 20240110 | 092500 | 780301000 | 29850 | 29850 | 29850 | 29850 | 142 |
| 552 | 20240110 | 092400 | 776062300 | 29900 | 29850 | 29900 | 29800 | 1705 |
| 553 | 20240110 | 092300 | 725168350 | 29800 | 29900 | 29900 | 29750 | 9379 |
| 554 | 20240110 | 092200 | 445592550 | 29900 | 29900 | 29900 | 29850 | 1139 |
| 555 | 20240110 | 092100 | 411537600 | 29900 | 29950 | 29950 | 29900 | 11 |
| 556 | 20240110 | 092000 | 411208400 | 29900 | 29950 | 29950 | 29900 | 304 |
| 557 | 20240110 | 091900 | 402107650 | 29950 | 29950 | 30000 | 29950 | 344 |
| 558 | 20240110 | 091800 | 391802200 | 30000 | 30000 | 30000 | 29950 | 84 |
| 559 | 20240110 | 091700 | 389284700 | 29950 | 29950 | 30000 | 29950 | 186 |
| 560 | 20240110 | 091600 | 383708400 | 29950 | 29950 | 29950 | 29900 | 1276 |
| 561 | 20240110 | 091500 | 345496950 | 29950 | 29950 | 29950 | 29900 | 127 |
| 562 | 20240110 | 091400 | 341695550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 563 | 20240110 | 091300 | 341695550 | 29950 | 29950 | 29950 | 29900 | 94 |
| 564 | 20240110 | 091200 | 338883250 | 29950 | 29950 | 29950 | 29950 | 362 |
| 565 | 20240110 | 091100 | 328041350 | 30000 | 29950 | 30000 | 29950 | 249 |
| 566 | 20240110 | 091000 | 320579950 | 29950 | 30000 | 30000 | 29950 | 188 |
| 567 | 20240110 | 090900 | 314942450 | 30000 | 30000 | 30050 | 29950 | 1035 |
| 568 | 20240110 | 090800 | 283896600 | 30000 | 30000 | 30000 | 30000 | 153 |
| 569 | 20240110 | 090700 | 279306600 | 30000 | 30000 | 30000 | 29950 | 41 |
| 570 | 20240110 | 090600 | 278077150 | 30000 | 30000 | 30000 | 30000 | 865 |
| 571 | 20240110 | 090500 | 252127150 | 29950 | 29950 | 29950 | 29950 | 129 |
| 572 | 20240110 | 090400 | 248263600 | 30000 | 30000 | 30000 | 30000 | 120 |
| 573 | 20240110 | 090300 | 244663600 | 29950 | 29950 | 30000 | 29900 | 435 |
| 574 | 20240110 | 090200 | 231621500 | 29950 | 29950 | 29950 | 29900 | 261 |
| 575 | 20240110 | 090100 | 223804600 | 29950 | 29900 | 30000 | 29900 | 396 |
| 576 | 20240110 | 090000 | 211927600 | 30050 | 29800 | 30100 | 29800 | 7104 |