31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 3 | 20240104 | 184100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20240104 | 184000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20240104 | 183900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20240104 | 183800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20240104 | 183700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20240104 | 183600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20240104 | 183500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20240104 | 183400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20240104 | 183300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20240104 | 183200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20240104 | 183100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20240104 | 183000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20240104 | 182900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20240104 | 182800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20240104 | 182700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20240104 | 182600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20240104 | 182500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20240104 | 182400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20240104 | 182300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20240104 | 182200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20240104 | 182100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20240104 | 182000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20240104 | 181900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20240104 | 181800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20240104 | 181700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20240104 | 181600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20240104 | 181500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20240104 | 181400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20240104 | 181300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20240104 | 181200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 33 | 20240104 | 181100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20240104 | 181000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20240104 | 180900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20240104 | 180800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20240104 | 180700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20240104 | 180600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20240104 | 180500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20240104 | 180400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20240104 | 180300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20240104 | 180200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20240104 | 180100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20240104 | 180000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20240104 | 175900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20240104 | 175800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20240104 | 175700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20240104 | 175600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20240104 | 175500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20240104 | 175400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20240104 | 175300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20240104 | 175200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20240104 | 175100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20240104 | 175000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20240104 | 174900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20240104 | 174800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20240104 | 174700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20240104 | 174600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20240104 | 174500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20240104 | 174400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20240104 | 174300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20240104 | 174200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 63 | 20240104 | 174100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20240104 | 174000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20240104 | 173900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20240104 | 173800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20240104 | 173700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20240104 | 173600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20240104 | 173500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20240104 | 173400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20240104 | 173300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20240104 | 173200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20240104 | 173100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20240104 | 173000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20240104 | 172900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20240104 | 172800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20240104 | 172700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20240104 | 172600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20240104 | 172500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20240104 | 172400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20240104 | 172300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20240104 | 172200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20240104 | 172100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20240104 | 172000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20240104 | 171900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20240104 | 171800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20240104 | 171700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20240104 | 171600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20240104 | 171500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20240104 | 171400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20240104 | 171300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20240104 | 171200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 93 | 20240104 | 171100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20240104 | 171000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20240104 | 170900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20240104 | 170800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20240104 | 170700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20240104 | 170600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20240104 | 170500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20240104 | 170400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20240104 | 170300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20240104 | 170200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20240104 | 170100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20240104 | 170000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20240104 | 165900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20240104 | 165800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20240104 | 165700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20240104 | 165600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20240104 | 165500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20240104 | 165400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20240104 | 165300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20240104 | 165200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20240104 | 165100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20240104 | 165000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20240104 | 164900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20240104 | 164800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20240104 | 164700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20240104 | 164600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20240104 | 164500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20240104 | 164400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20240104 | 164300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20240104 | 164200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 123 | 20240104 | 164100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20240104 | 164000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20240104 | 163900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20240104 | 163800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20240104 | 163700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20240104 | 163600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20240104 | 163500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20240104 | 163400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20240104 | 163300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20240104 | 163200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20240104 | 163100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20240104 | 163000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20240104 | 162900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20240104 | 162800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20240104 | 162700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20240104 | 162600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20240104 | 162500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20240104 | 162400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20240104 | 162300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20240104 | 162200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20240104 | 162100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20240104 | 162000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20240104 | 161900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20240104 | 161800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20240104 | 161700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20240104 | 161600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20240104 | 161500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20240104 | 161400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20240104 | 161300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20240104 | 161200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 153 | 20240104 | 161100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20240104 | 161000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20240104 | 160900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20240104 | 160800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20240104 | 160700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20240104 | 160600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20240104 | 160500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20240104 | 160400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20240104 | 160300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20240104 | 160200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20240104 | 160100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20240104 | 160000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20240104 | 155900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20240104 | 155800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20240104 | 155700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20240104 | 155600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20240104 | 155500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20240104 | 155400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20240104 | 155300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20240104 | 155200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20240104 | 155100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20240104 | 155000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20240104 | 154900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20240104 | 154800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20240104 | 154700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20240104 | 154600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20240104 | 154500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20240104 | 154400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20240104 | 154300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20240104 | 154200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 183 | 20240104 | 154100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20240104 | 154000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20240104 | 153900 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20240104 | 153800 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20240104 | 153700 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20240104 | 153600 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20240104 | 153500 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20240104 | 153400 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20240104 | 153300 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20240104 | 153200 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20240104 | 153100 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20240104 | 153000 | 8803189850 | 33850 | 33850 | 33850 | 33850 | 11354 |
| 195 | 20240104 | 152900 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240104 | 152800 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240104 | 152700 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240104 | 152600 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240104 | 152500 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240104 | 152400 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240104 | 152300 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240104 | 152200 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240104 | 152100 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240104 | 152000 | 8418856950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240104 | 151900 | 8418856950 | 33800 | 33850 | 33900 | 33800 | 1862 |
| 206 | 20240104 | 151800 | 8355828450 | 33900 | 33900 | 33900 | 33850 | 324 |
| 207 | 20240104 | 151700 | 8344859700 | 33900 | 33900 | 33900 | 33850 | 498 |
| 208 | 20240104 | 151600 | 8327996900 | 33850 | 33850 | 33900 | 33850 | 306 |
| 209 | 20240104 | 151500 | 8317635650 | 33850 | 33850 | 33900 | 33850 | 418 |
| 210 | 20240104 | 151400 | 8303485250 | 33850 | 33850 | 33900 | 33850 | 796 |
| 211 | 20240104 | 151300 | 8276529000 | 33850 | 33850 | 33900 | 33850 | 419 |
| 212 | 20240104 | 151200 | 8262343750 | 33850 | 33900 | 33900 | 33850 | 628 |
| 213 | 20240104 | 151100 | 8241073450 | 33850 | 33900 | 33950 | 33850 | 315 |
| 214 | 20240104 | 151000 | 8230406850 | 33900 | 33850 | 33900 | 33850 | 642 |
| 215 | 20240104 | 150900 | 8208656700 | 33900 | 33850 | 33900 | 33850 | 762 |
| 216 | 20240104 | 150800 | 8182835900 | 33850 | 33850 | 33900 | 33850 | 673 |
| 217 | 20240104 | 150700 | 8160043450 | 33850 | 33850 | 33900 | 33850 | 1003 |
| 218 | 20240104 | 150600 | 8126058000 | 33850 | 33900 | 33900 | 33800 | 225 |
| 219 | 20240104 | 150500 | 8118442600 | 33900 | 33900 | 33900 | 33800 | 609 |
| 220 | 20240104 | 150400 | 8097843800 | 33850 | 33850 | 33900 | 33800 | 1191 |
| 221 | 20240104 | 150300 | 8057517650 | 33800 | 33850 | 33850 | 33800 | 437 |
| 222 | 20240104 | 150200 | 8042738450 | 33850 | 33900 | 33900 | 33800 | 932 |
| 223 | 20240104 | 150100 | 8011206900 | 33900 | 33900 | 33900 | 33850 | 1570 |
| 224 | 20240104 | 150000 | 7958037350 | 33850 | 33900 | 33900 | 33850 | 392 |
| 225 | 20240104 | 145900 | 7944761850 | 33850 | 33850 | 33900 | 33850 | 536 |
| 226 | 20240104 | 145800 | 7926616150 | 33900 | 33850 | 33900 | 33850 | 538 |
| 227 | 20240104 | 145700 | 7908401800 | 33900 | 33850 | 33900 | 33850 | 244 |
| 228 | 20240104 | 145600 | 7900142200 | 33900 | 33800 | 33900 | 33800 | 2696 |
| 229 | 20240104 | 145500 | 7808883950 | 33850 | 33800 | 33850 | 33800 | 800 |
| 230 | 20240104 | 145400 | 7781842700 | 33850 | 33800 | 33850 | 33800 | 603 |
| 231 | 20240104 | 145300 | 7761453850 | 33800 | 33800 | 33850 | 33800 | 257 |
| 232 | 20240104 | 145200 | 7752765850 | 33800 | 33800 | 33850 | 33800 | 301 |
| 233 | 20240104 | 145100 | 7742584850 | 33800 | 33850 | 33850 | 33800 | 522 |
| 234 | 20240104 | 145000 | 7724940900 | 33800 | 33800 | 33850 | 33800 | 294 |
| 235 | 20240104 | 144900 | 7715001500 | 33800 | 33850 | 33850 | 33800 | 969 |
| 236 | 20240104 | 144800 | 7682212500 | 33800 | 33850 | 33850 | 33800 | 586 |
| 237 | 20240104 | 144700 | 7662398250 | 33850 | 33800 | 33850 | 33800 | 1109 |
| 238 | 20240104 | 144600 | 7624874350 | 33800 | 33800 | 33850 | 33800 | 1100 |
| 239 | 20240104 | 144500 | 7587664000 | 33850 | 33800 | 33850 | 33800 | 756 |
| 240 | 20240104 | 144400 | 7562104900 | 33800 | 33800 | 33850 | 33800 | 480 |
| 241 | 20240104 | 144300 | 7545879400 | 33800 | 33850 | 33850 | 33800 | 1158 |
| 242 | 20240104 | 144200 | 7506698850 | 33800 | 33800 | 33850 | 33800 | 1365 |
| 243 | 20240104 | 144100 | 7460542800 | 33850 | 33800 | 33850 | 33800 | 289 |
| 244 | 20240104 | 144000 | 7450766550 | 33800 | 33800 | 33850 | 33800 | 417 |
| 245 | 20240104 | 143900 | 7436670750 | 33850 | 33850 | 33850 | 33800 | 538 |
| 246 | 20240104 | 143800 | 7418478600 | 33850 | 33850 | 33850 | 33800 | 403 |
| 247 | 20240104 | 143700 | 7404852600 | 33800 | 33800 | 33850 | 33800 | 355 |
| 248 | 20240104 | 143600 | 7392848900 | 33800 | 33800 | 33850 | 33800 | 405 |
| 249 | 20240104 | 143500 | 7379156250 | 33800 | 33850 | 33850 | 33800 | 298 |
| 250 | 20240104 | 143400 | 7369083150 | 33800 | 33800 | 33850 | 33800 | 1089 |
| 251 | 20240104 | 143300 | 7332258250 | 33850 | 33800 | 33850 | 33800 | 246 |
| 252 | 20240104 | 143200 | 7323942700 | 33800 | 33800 | 33850 | 33800 | 2236 |
| 253 | 20240104 | 143100 | 7248356550 | 33850 | 33800 | 33850 | 33800 | 779 |
| 254 | 20240104 | 143000 | 7222005000 | 33850 | 33800 | 33850 | 33800 | 406 |
| 255 | 20240104 | 142900 | 7208278800 | 33850 | 33800 | 33850 | 33800 | 304 |
| 256 | 20240104 | 142800 | 7198000800 | 33850 | 33800 | 33850 | 33800 | 343 |
| 257 | 20240104 | 142700 | 7186397050 | 33800 | 33850 | 33850 | 33800 | 381 |
| 258 | 20240104 | 142600 | 7173513050 | 33800 | 33850 | 33850 | 33800 | 314 |
| 259 | 20240104 | 142500 | 7162897700 | 33800 | 33800 | 33900 | 33800 | 1042 |
| 260 | 20240104 | 142400 | 7127640150 | 33800 | 33850 | 33900 | 33800 | 616 |
| 261 | 20240104 | 142300 | 7106784650 | 33800 | 33850 | 33900 | 33800 | 289 |
| 262 | 20240104 | 142200 | 7097007350 | 33800 | 33850 | 33900 | 33800 | 686 |
| 263 | 20240104 | 142100 | 7073794550 | 33900 | 33800 | 33900 | 33800 | 4927 |
| 264 | 20240104 | 142000 | 6907024600 | 33800 | 33800 | 33850 | 33800 | 511 |
| 265 | 20240104 | 141900 | 6889733350 | 33800 | 33850 | 33850 | 33800 | 665 |
| 266 | 20240104 | 141800 | 6867246150 | 33850 | 33850 | 33850 | 33800 | 1849 |
| 267 | 20240104 | 141700 | 6804733900 | 33800 | 33850 | 33850 | 33800 | 812 |
| 268 | 20240104 | 141600 | 6777262950 | 33800 | 33800 | 33850 | 33800 | 365 |
| 269 | 20240104 | 141500 | 6764922650 | 33850 | 33850 | 33850 | 33800 | 602 |
| 270 | 20240104 | 141400 | 6744566100 | 33850 | 33850 | 33850 | 33800 | 372 |
| 271 | 20240104 | 141300 | 6731988700 | 33800 | 33850 | 33900 | 33800 | 8050 |
| 272 | 20240104 | 141200 | 6459525450 | 33900 | 33900 | 33900 | 33850 | 277 |
| 273 | 20240104 | 141100 | 6450146300 | 33900 | 33850 | 33900 | 33850 | 435 |
| 274 | 20240104 | 141000 | 6435417350 | 33900 | 33900 | 33900 | 33850 | 316 |
| 275 | 20240104 | 140900 | 6424717400 | 33900 | 33850 | 33900 | 33850 | 364 |
| 276 | 20240104 | 140800 | 6412390900 | 33900 | 33850 | 33900 | 33850 | 515 |
| 277 | 20240104 | 140700 | 6394948900 | 33850 | 33850 | 33900 | 33850 | 379 |
| 278 | 20240104 | 140600 | 6382118300 | 33900 | 33850 | 33900 | 33850 | 400 |
| 279 | 20240104 | 140500 | 6368569750 | 33850 | 33850 | 33900 | 33850 | 371 |
| 280 | 20240104 | 140400 | 6356010350 | 33900 | 33850 | 33900 | 33850 | 189 |
| 281 | 20240104 | 140300 | 6349609850 | 33850 | 33900 | 33900 | 33850 | 265 |
| 282 | 20240104 | 140200 | 6340639150 | 33900 | 33900 | 33900 | 33850 | 439 |
| 283 | 20240104 | 140100 | 6325772550 | 33850 | 33850 | 33900 | 33850 | 531 |
| 284 | 20240104 | 140000 | 6307792450 | 33900 | 33900 | 33950 | 33850 | 2675 |
| 285 | 20240104 | 135900 | 6217118550 | 33900 | 33950 | 33950 | 33900 | 470 |
| 286 | 20240104 | 135800 | 6201179400 | 33950 | 33900 | 33950 | 33900 | 470 |
| 287 | 20240104 | 135700 | 6185236600 | 33950 | 33950 | 33950 | 33900 | 516 |
| 288 | 20240104 | 135600 | 6167741950 | 33900 | 33950 | 34000 | 33900 | 658 |
| 289 | 20240104 | 135500 | 6145400400 | 33950 | 33950 | 34000 | 33950 | 500 |
| 290 | 20240104 | 135400 | 6128418900 | 33950 | 33950 | 33950 | 33900 | 1595 |
| 291 | 20240104 | 135300 | 6074288000 | 33950 | 33900 | 33950 | 33900 | 447 |
| 292 | 20240104 | 135200 | 6059132400 | 33900 | 33950 | 33950 | 33900 | 688 |
| 293 | 20240104 | 135100 | 6035807150 | 33950 | 33900 | 33950 | 33900 | 530 |
| 294 | 20240104 | 135000 | 6017833300 | 33900 | 33950 | 33950 | 33900 | 531 |
| 295 | 20240104 | 134900 | 5999830300 | 33950 | 33950 | 33950 | 33900 | 400 |
| 296 | 20240104 | 134800 | 5986263700 | 33900 | 33950 | 33950 | 33900 | 815 |
| 297 | 20240104 | 134700 | 5958610850 | 33900 | 33900 | 33950 | 33900 | 444 |
| 298 | 20240104 | 134600 | 5943554850 | 33900 | 33900 | 33950 | 33900 | 568 |
| 299 | 20240104 | 134500 | 5924295750 | 33900 | 33950 | 33950 | 33900 | 547 |
| 300 | 20240104 | 134400 | 5905750400 | 33900 | 33900 | 33950 | 33900 | 533 |
| 301 | 20240104 | 134300 | 5887671850 | 33900 | 33900 | 33950 | 33900 | 361 |
| 302 | 20240104 | 134200 | 5875432450 | 33950 | 33900 | 33950 | 33900 | 469 |
| 303 | 20240104 | 134100 | 5859530750 | 33900 | 33900 | 33950 | 33900 | 357 |
| 304 | 20240104 | 134000 | 5847424600 | 33900 | 33900 | 33950 | 33900 | 395 |
| 305 | 20240104 | 133900 | 5834031600 | 33900 | 33950 | 33950 | 33900 | 432 |
| 306 | 20240104 | 133800 | 5819383650 | 33900 | 33950 | 33950 | 33900 | 986 |
| 307 | 20240104 | 133700 | 5785938100 | 33950 | 33950 | 33950 | 33900 | 1311 |
| 308 | 20240104 | 133600 | 5741451050 | 33900 | 33900 | 33950 | 33900 | 675 |
| 309 | 20240104 | 133500 | 5718562400 | 33950 | 33900 | 33950 | 33900 | 676 |
| 310 | 20240104 | 133400 | 5695618300 | 33950 | 33900 | 33950 | 33900 | 339 |
| 311 | 20240104 | 133300 | 5684125350 | 33950 | 33950 | 33950 | 33900 | 619 |
| 312 | 20240104 | 133200 | 5663133350 | 33900 | 33950 | 33950 | 33900 | 927 |
| 313 | 20240104 | 133100 | 5631682900 | 33900 | 33900 | 33950 | 33900 | 684 |
| 314 | 20240104 | 133000 | 5608479500 | 33950 | 33900 | 33950 | 33900 | 369 |
| 315 | 20240104 | 132900 | 5595963500 | 33900 | 33950 | 33950 | 33900 | 506 |
| 316 | 20240104 | 132800 | 5578785250 | 33950 | 33950 | 33950 | 33900 | 700 |
| 317 | 20240104 | 132700 | 5555020300 | 33900 | 33950 | 33950 | 33900 | 185 |
| 318 | 20240104 | 132600 | 5548743250 | 33900 | 33900 | 33950 | 33900 | 790 |
| 319 | 20240104 | 132500 | 5521948450 | 33900 | 33900 | 33950 | 33900 | 510 |
| 320 | 20240104 | 132400 | 5504659250 | 33900 | 33900 | 33950 | 33900 | 470 |
| 321 | 20240104 | 132300 | 5488721200 | 33950 | 33900 | 33950 | 33900 | 301 |
| 322 | 20240104 | 132200 | 5478511550 | 33900 | 33900 | 33950 | 33900 | 555 |
| 323 | 20240104 | 132100 | 5459690200 | 33900 | 33950 | 33950 | 33900 | 633 |
| 324 | 20240104 | 132000 | 5438211850 | 33950 | 33950 | 33950 | 33950 | 471 |
| 325 | 20240104 | 131900 | 5422221400 | 33950 | 33950 | 34000 | 33950 | 716 |
| 326 | 20240104 | 131800 | 5397908850 | 33950 | 33950 | 34000 | 33950 | 423 |
| 327 | 20240104 | 131700 | 5383547950 | 33950 | 33950 | 34000 | 33950 | 281 |
| 328 | 20240104 | 131600 | 5374007950 | 33950 | 34000 | 34000 | 33950 | 933 |
| 329 | 20240104 | 131500 | 5342302750 | 33950 | 33950 | 34000 | 33950 | 228 |
| 330 | 20240104 | 131400 | 5334560800 | 33950 | 33950 | 34000 | 33950 | 458 |
| 331 | 20240104 | 131300 | 5319011200 | 34000 | 33950 | 34000 | 33950 | 1081 |
| 332 | 20240104 | 131200 | 5282282100 | 34000 | 34000 | 34000 | 33950 | 537 |
| 333 | 20240104 | 131100 | 5264044450 | 33950 | 34000 | 34000 | 33950 | 223 |
| 334 | 20240104 | 131000 | 5256471550 | 33950 | 34000 | 34000 | 33950 | 601 |
| 335 | 20240104 | 130900 | 5236065100 | 33950 | 34000 | 34000 | 33950 | 294 |
| 336 | 20240104 | 130800 | 5226081100 | 33950 | 33950 | 34000 | 33950 | 642 |
| 337 | 20240104 | 130700 | 5204279650 | 33950 | 34000 | 34000 | 33950 | 314 |
| 338 | 20240104 | 130600 | 5193618750 | 33950 | 33950 | 33950 | 33950 | 408 |
| 339 | 20240104 | 130500 | 5179767150 | 33950 | 34000 | 34000 | 33950 | 772 |
| 340 | 20240104 | 130400 | 5153554250 | 33950 | 33950 | 34000 | 33950 | 170 |
| 341 | 20240104 | 130300 | 5147782350 | 33950 | 33950 | 34000 | 33950 | 115 |
| 342 | 20240104 | 130200 | 5143877550 | 33950 | 33900 | 34000 | 33900 | 593 |
| 343 | 20240104 | 130100 | 5123754050 | 33900 | 33950 | 33950 | 33900 | 226 |
| 344 | 20240104 | 130000 | 5116086350 | 33950 | 33950 | 33950 | 33900 | 262 |
| 345 | 20240104 | 125900 | 5107202000 | 33950 | 33950 | 34000 | 33900 | 408 |
| 346 | 20240104 | 125800 | 5093352700 | 33950 | 33900 | 34000 | 33900 | 1635 |
| 347 | 20240104 | 125700 | 5037850900 | 33950 | 33950 | 33950 | 33900 | 2799 |
| 348 | 20240104 | 125600 | 4942831400 | 33900 | 33900 | 33950 | 33900 | 505 |
| 349 | 20240104 | 125500 | 4925706550 | 33900 | 33950 | 33950 | 33900 | 35 |
| 350 | 20240104 | 125400 | 4924519600 | 33900 | 33900 | 33950 | 33900 | 345 |
| 351 | 20240104 | 125300 | 4912817300 | 33900 | 33900 | 33950 | 33900 | 890 |
| 352 | 20240104 | 125200 | 4882646200 | 33900 | 33900 | 33950 | 33900 | 675 |
| 353 | 20240104 | 125100 | 4859763450 | 33900 | 33900 | 33950 | 33900 | 669 |
| 354 | 20240104 | 125000 | 4837083200 | 33900 | 33900 | 33950 | 33900 | 213 |
| 355 | 20240104 | 124900 | 4829858800 | 33900 | 33900 | 33950 | 33900 | 451 |
| 356 | 20240104 | 124800 | 4814565700 | 33950 | 33950 | 33950 | 33900 | 402 |
| 357 | 20240104 | 124700 | 4800937400 | 33900 | 33950 | 33950 | 33900 | 195 |
| 358 | 20240104 | 124600 | 4794320200 | 33900 | 33900 | 33950 | 33900 | 429 |
| 359 | 20240104 | 124500 | 4779770050 | 33900 | 33900 | 33950 | 33900 | 189 |
| 360 | 20240104 | 124400 | 4773362650 | 33900 | 33900 | 33950 | 33900 | 475 |
| 361 | 20240104 | 124300 | 4757249550 | 33950 | 33900 | 33950 | 33900 | 617 |
| 362 | 20240104 | 124200 | 4736307050 | 33900 | 33900 | 33950 | 33900 | 303 |
| 363 | 20240104 | 124100 | 4726034950 | 33950 | 33950 | 33950 | 33900 | 263 |
| 364 | 20240104 | 124000 | 4717118150 | 33900 | 33950 | 33950 | 33900 | 415 |
| 365 | 20240104 | 123900 | 4703033100 | 33950 | 33900 | 33950 | 33900 | 266 |
| 366 | 20240104 | 123800 | 4694015050 | 33900 | 33900 | 33950 | 33900 | 410 |
| 367 | 20240104 | 123700 | 4680105900 | 33900 | 33950 | 33950 | 33900 | 206 |
| 368 | 20240104 | 123600 | 4673118800 | 33950 | 33900 | 33950 | 33900 | 297 |
| 369 | 20240104 | 123500 | 4663045700 | 33900 | 33900 | 33950 | 33900 | 150 |
| 370 | 20240104 | 123400 | 4657960000 | 33900 | 33900 | 33950 | 33900 | 148 |
| 371 | 20240104 | 123300 | 4652942050 | 33900 | 33900 | 33950 | 33900 | 351 |
| 372 | 20240104 | 123200 | 4641034250 | 33950 | 33900 | 33950 | 33900 | 735 |
| 373 | 20240104 | 123100 | 4616086550 | 33900 | 33900 | 33950 | 33900 | 364 |
| 374 | 20240104 | 123000 | 4603746700 | 33900 | 33900 | 33950 | 33900 | 293 |
| 375 | 20240104 | 122900 | 4593808600 | 33900 | 33900 | 33950 | 33900 | 235 |
| 376 | 20240104 | 122800 | 4585837250 | 33950 | 33900 | 33950 | 33900 | 331 |
| 377 | 20240104 | 122700 | 4574616100 | 33950 | 33900 | 33950 | 33900 | 131 |
| 378 | 20240104 | 122600 | 4570174600 | 33900 | 33900 | 33950 | 33900 | 591 |
| 379 | 20240104 | 122500 | 4550114050 | 33900 | 33900 | 33950 | 33900 | 399 |
| 380 | 20240104 | 122400 | 4536581350 | 33900 | 33950 | 33950 | 33900 | 1435 |
| 381 | 20240104 | 122300 | 4487868550 | 33950 | 33950 | 34000 | 33950 | 314 |
| 382 | 20240104 | 122200 | 4477207550 | 33950 | 33950 | 34000 | 33950 | 403 |
| 383 | 20240104 | 122100 | 4463521350 | 33950 | 33950 | 34000 | 33950 | 482 |
| 384 | 20240104 | 122000 | 4447157000 | 33950 | 33950 | 33950 | 33950 | 167 |
| 385 | 20240104 | 121900 | 4441487350 | 33950 | 33950 | 34000 | 33950 | 182 |
| 386 | 20240104 | 121800 | 4435307800 | 34000 | 33950 | 34000 | 33950 | 241 |
| 387 | 20240104 | 121700 | 4427120900 | 33950 | 33950 | 34000 | 33950 | 249 |
| 388 | 20240104 | 121600 | 4418667200 | 33950 | 33950 | 34000 | 33950 | 598 |
| 389 | 20240104 | 121500 | 4398352100 | 33950 | 33950 | 34000 | 33950 | 249 |
| 390 | 20240104 | 121400 | 4389894400 | 33950 | 33950 | 34000 | 33950 | 58 |
| 391 | 20240104 | 121300 | 4387924400 | 34000 | 34000 | 34050 | 34000 | 711 |
| 392 | 20240104 | 121200 | 4363750150 | 34000 | 33950 | 34050 | 33950 | 863 |
| 393 | 20240104 | 121100 | 4334412250 | 33950 | 33950 | 34000 | 33950 | 151 |
| 394 | 20240104 | 121000 | 4329280150 | 33950 | 33950 | 34000 | 33950 | 419 |
| 395 | 20240104 | 120900 | 4315054950 | 33950 | 33950 | 34000 | 33950 | 57 |
| 396 | 20240104 | 120800 | 4313119700 | 33950 | 34000 | 34000 | 33950 | 293 |
| 397 | 20240104 | 120700 | 4303166250 | 33950 | 33950 | 34000 | 33950 | 380 |
| 398 | 20240104 | 120600 | 4290257650 | 33950 | 33950 | 34000 | 33950 | 283 |
| 399 | 20240104 | 120500 | 4280646600 | 33950 | 33950 | 34000 | 33950 | 268 |
| 400 | 20240104 | 120400 | 4271547950 | 33950 | 33950 | 34050 | 33950 | 776 |
| 401 | 20240104 | 120300 | 4245167300 | 33950 | 34000 | 34000 | 33950 | 226 |
| 402 | 20240104 | 120200 | 4237494050 | 33950 | 34000 | 34000 | 33950 | 126 |
| 403 | 20240104 | 120100 | 4233216050 | 34000 | 34000 | 34000 | 33950 | 269 |
| 404 | 20240104 | 120000 | 4224075050 | 34000 | 33950 | 34000 | 33950 | 971 |
| 405 | 20240104 | 115900 | 4191082350 | 34000 | 33950 | 34000 | 33950 | 415 |
| 406 | 20240104 | 115800 | 4176992000 | 33950 | 34000 | 34000 | 33950 | 37 |
| 407 | 20240104 | 115700 | 4175735200 | 33950 | 33950 | 34000 | 33950 | 214 |
| 408 | 20240104 | 115600 | 4168464700 | 33950 | 33950 | 34000 | 33950 | 242 |
| 409 | 20240104 | 115500 | 4160248250 | 33950 | 33900 | 33950 | 33900 | 1158 |
| 410 | 20240104 | 115400 | 4120935700 | 33950 | 33950 | 33950 | 33900 | 338 |
| 411 | 20240104 | 115300 | 4109470800 | 33900 | 33900 | 33950 | 33900 | 362 |
| 412 | 20240104 | 115200 | 4097189450 | 33900 | 33900 | 33950 | 33900 | 290 |
| 413 | 20240104 | 115100 | 4087358250 | 33900 | 33900 | 33950 | 33900 | 129 |
| 414 | 20240104 | 115000 | 4082984800 | 33950 | 33950 | 33950 | 33900 | 230 |
| 415 | 20240104 | 114900 | 4075182500 | 33950 | 34000 | 34000 | 33900 | 202 |
| 416 | 20240104 | 114800 | 4068332550 | 33950 | 33950 | 33950 | 33900 | 1388 |
| 417 | 20240104 | 114700 | 4021215650 | 33900 | 33950 | 33950 | 33900 | 315 |
| 418 | 20240104 | 114600 | 4010532050 | 33900 | 33900 | 33950 | 33900 | 261 |
| 419 | 20240104 | 114500 | 4001676800 | 33900 | 33950 | 34000 | 33900 | 2493 |
| 420 | 20240104 | 114400 | 3917051450 | 34000 | 33950 | 34000 | 33950 | 265 |
| 421 | 20240104 | 114300 | 3908054600 | 33950 | 33950 | 34000 | 33950 | 228 |
| 422 | 20240104 | 114200 | 3900313550 | 33950 | 33950 | 34000 | 33950 | 352 |
| 423 | 20240104 | 114100 | 3888357750 | 33950 | 34000 | 34050 | 33950 | 6242 |
| 424 | 20240104 | 114000 | 3676136750 | 34050 | 34000 | 34050 | 34000 | 765 |
| 425 | 20240104 | 113900 | 3650126150 | 34050 | 34000 | 34050 | 34000 | 256 |
| 426 | 20240104 | 113800 | 3641417600 | 34050 | 34000 | 34050 | 34000 | 214 |
| 427 | 20240104 | 113700 | 3634141200 | 34000 | 34000 | 34050 | 34000 | 447 |
| 428 | 20240104 | 113600 | 3618928100 | 34000 | 34050 | 34050 | 34000 | 374 |
| 429 | 20240104 | 113500 | 3606204850 | 34000 | 34000 | 34050 | 34000 | 271 |
| 430 | 20240104 | 113400 | 3596985550 | 34000 | 34000 | 34050 | 34000 | 167 |
| 431 | 20240104 | 113300 | 3591306350 | 34000 | 34050 | 34050 | 34000 | 309 |
| 432 | 20240104 | 113200 | 3580800200 | 34000 | 34050 | 34050 | 34000 | 330 |
| 433 | 20240104 | 113100 | 3569567800 | 34000 | 34050 | 34050 | 34000 | 20 |
| 434 | 20240104 | 113000 | 3568887650 | 34000 | 34000 | 34050 | 34000 | 374 |
| 435 | 20240104 | 112900 | 3556171600 | 34000 | 34000 | 34050 | 34000 | 122 |
| 436 | 20240104 | 112800 | 3552022500 | 34000 | 34000 | 34050 | 34000 | 318 |
| 437 | 20240104 | 112700 | 3541204750 | 34050 | 34050 | 34050 | 34000 | 223 |
| 438 | 20240104 | 112600 | 3533621750 | 34000 | 34000 | 34050 | 34000 | 130 |
| 439 | 20240104 | 112500 | 3529198450 | 34000 | 34000 | 34050 | 34000 | 674 |
| 440 | 20240104 | 112400 | 3506257050 | 34050 | 34100 | 34100 | 34000 | 1978 |
| 441 | 20240104 | 112300 | 3438918050 | 34050 | 34050 | 34100 | 34050 | 1140 |
| 442 | 20240104 | 112200 | 3400101000 | 34100 | 34100 | 34100 | 34050 | 141 |
| 443 | 20240104 | 112100 | 3395299700 | 34050 | 34050 | 34100 | 34050 | 249 |
| 444 | 20240104 | 112000 | 3386814600 | 34050 | 34050 | 34100 | 34050 | 344 |
| 445 | 20240104 | 111900 | 3375093300 | 34050 | 34100 | 34100 | 34050 | 2119 |
| 446 | 20240104 | 111800 | 3302860100 | 34050 | 34050 | 34100 | 34050 | 336 |
| 447 | 20240104 | 111700 | 3291418700 | 34100 | 34050 | 34100 | 34050 | 171 |
| 448 | 20240104 | 111600 | 3285592500 | 34050 | 34100 | 34100 | 34050 | 1720 |
| 449 | 20240104 | 111500 | 3226973450 | 34100 | 34100 | 34150 | 34100 | 134 |
| 450 | 20240104 | 111400 | 3222403900 | 34100 | 34100 | 34150 | 34100 | 255 |
| 451 | 20240104 | 111300 | 3213702450 | 34100 | 34100 | 34150 | 34100 | 1219 |
| 452 | 20240104 | 111200 | 3172134500 | 34150 | 34100 | 34150 | 34100 | 275 |
| 453 | 20240104 | 111100 | 3162756900 | 34100 | 34100 | 34150 | 34100 | 117 |
| 454 | 20240104 | 111000 | 3158766900 | 34100 | 34100 | 34150 | 34100 | 3544 |
| 455 | 20240104 | 110900 | 3037912300 | 34100 | 34100 | 34150 | 34100 | 289 |
| 456 | 20240104 | 110800 | 3028057350 | 34100 | 34150 | 34200 | 34100 | 1215 |
| 457 | 20240104 | 110700 | 2986570300 | 34150 | 34150 | 34200 | 34100 | 540 |
| 458 | 20240104 | 110600 | 2968134350 | 34150 | 34100 | 34200 | 34100 | 875 |
| 459 | 20240104 | 110500 | 2938248150 | 34100 | 34150 | 34150 | 34100 | 123 |
| 460 | 20240104 | 110400 | 2934053000 | 34100 | 34150 | 34150 | 34100 | 261 |
| 461 | 20240104 | 110300 | 2925152300 | 34150 | 34150 | 34150 | 34100 | 870 |
| 462 | 20240104 | 110200 | 2895452750 | 34150 | 34100 | 34150 | 34100 | 1123 |
| 463 | 20240104 | 110100 | 2857120400 | 34100 | 34100 | 34150 | 34100 | 22 |
| 464 | 20240104 | 110000 | 2856369950 | 34100 | 34200 | 34200 | 34100 | 825 |
| 465 | 20240104 | 105900 | 2828196400 | 34200 | 34150 | 34200 | 34150 | 498 |
| 466 | 20240104 | 105800 | 2811184400 | 34150 | 34150 | 34200 | 34150 | 226 |
| 467 | 20240104 | 105700 | 2803466450 | 34150 | 34150 | 34200 | 34150 | 127 |
| 468 | 20240104 | 105600 | 2799129350 | 34150 | 34150 | 34200 | 34150 | 321 |
| 469 | 20240104 | 105500 | 2788160800 | 34150 | 34150 | 34150 | 34100 | 3807 |
| 470 | 20240104 | 105400 | 2658174550 | 34150 | 34150 | 34200 | 34150 | 383 |
| 471 | 20240104 | 105300 | 2645090050 | 34200 | 34150 | 34200 | 34150 | 332 |
| 472 | 20240104 | 105200 | 2633750300 | 34150 | 34150 | 34200 | 34150 | 584 |
| 473 | 20240104 | 105100 | 2613789350 | 34150 | 34200 | 34200 | 34150 | 241 |
| 474 | 20240104 | 105000 | 2605558650 | 34200 | 34200 | 34250 | 34150 | 3944 |
| 475 | 20240104 | 104900 | 2470690200 | 34200 | 34200 | 34250 | 34200 | 265 |
| 476 | 20240104 | 104800 | 2461622250 | 34200 | 34200 | 34250 | 34200 | 135 |
| 477 | 20240104 | 104700 | 2457004750 | 34200 | 34250 | 34250 | 34200 | 393 |
| 478 | 20240104 | 104600 | 2443558700 | 34250 | 34250 | 34300 | 34200 | 594 |
| 479 | 20240104 | 104500 | 2423219450 | 34300 | 34250 | 34350 | 34200 | 185 |
| 480 | 20240104 | 104400 | 2416880850 | 34250 | 34300 | 34300 | 34200 | 1006 |
| 481 | 20240104 | 104300 | 2382430250 | 34250 | 34250 | 34300 | 34250 | 975 |
| 482 | 20240104 | 104200 | 2349033700 | 34300 | 34250 | 34300 | 34250 | 200 |
| 483 | 20240104 | 104100 | 2342180400 | 34300 | 34250 | 34300 | 34250 | 511 |
| 484 | 20240104 | 104000 | 2324669000 | 34250 | 34250 | 34300 | 34250 | 730 |
| 485 | 20240104 | 103900 | 2299641200 | 34250 | 34300 | 34300 | 34250 | 355 |
| 486 | 20240104 | 103800 | 2287470750 | 34250 | 34250 | 34300 | 34250 | 270 |
| 487 | 20240104 | 103700 | 2278218300 | 34250 | 34250 | 34300 | 34250 | 438 |
| 488 | 20240104 | 103600 | 2263216650 | 34250 | 34250 | 34300 | 34200 | 569 |
| 489 | 20240104 | 103500 | 2243733600 | 34250 | 34250 | 34300 | 34200 | 403 |
| 490 | 20240104 | 103400 | 2229930850 | 34300 | 34250 | 34300 | 34250 | 304 |
| 491 | 20240104 | 103300 | 2219511600 | 34300 | 34250 | 34300 | 34200 | 3878 |
| 492 | 20240104 | 103200 | 2086709350 | 34200 | 34250 | 34250 | 34200 | 33 |
| 493 | 20240104 | 103100 | 2085580500 | 34250 | 34200 | 34250 | 34200 | 407 |
| 494 | 20240104 | 103000 | 2071653700 | 34200 | 34200 | 34200 | 34200 | 289 |
| 495 | 20240104 | 102900 | 2061769900 | 34200 | 34200 | 34250 | 34200 | 287 |
| 496 | 20240104 | 102800 | 2051951950 | 34200 | 34200 | 34250 | 34200 | 494 |
| 497 | 20240104 | 102700 | 2035055600 | 34250 | 34200 | 34250 | 34200 | 328 |
| 498 | 20240104 | 102600 | 2023833350 | 34200 | 34250 | 34250 | 34200 | 468 |
| 499 | 20240104 | 102500 | 2007816550 | 34250 | 34250 | 34250 | 34200 | 138 |
| 500 | 20240104 | 102400 | 2003093100 | 34250 | 34250 | 34250 | 34200 | 408 |
| 501 | 20240104 | 102300 | 1989128500 | 34250 | 34200 | 34250 | 34200 | 219 |
| 502 | 20240104 | 102200 | 1981630550 | 34250 | 34200 | 34250 | 34200 | 903 |
| 503 | 20240104 | 102100 | 1950717350 | 34200 | 34200 | 34250 | 34200 | 199 |
| 504 | 20240104 | 102000 | 1943909950 | 34250 | 34200 | 34250 | 34200 | 441 |
| 505 | 20240104 | 101900 | 1928823500 | 34250 | 34250 | 34250 | 34200 | 181 |
| 506 | 20240104 | 101800 | 1922631600 | 34200 | 34200 | 34250 | 34200 | 907 |
| 507 | 20240104 | 101700 | 1891612100 | 34200 | 34250 | 34250 | 34200 | 980 |
| 508 | 20240104 | 101600 | 1858095200 | 34200 | 34250 | 34300 | 34200 | 3996 |
| 509 | 20240104 | 101500 | 1721232000 | 34300 | 34250 | 34300 | 34250 | 1325 |
| 510 | 20240104 | 101400 | 1675850650 | 34250 | 34250 | 34300 | 34250 | 365 |
| 511 | 20240104 | 101300 | 1663349050 | 34250 | 34250 | 34300 | 34250 | 163 |
| 512 | 20240104 | 101200 | 1657762200 | 34250 | 34250 | 34300 | 34250 | 241 |
| 513 | 20240104 | 101100 | 1649507750 | 34250 | 34250 | 34300 | 34250 | 227 |
| 514 | 20240104 | 101000 | 1641729450 | 34250 | 34300 | 34300 | 34250 | 698 |
| 515 | 20240104 | 100900 | 1617820700 | 34300 | 34300 | 34300 | 34250 | 356 |
| 516 | 20240104 | 100800 | 1605621650 | 34250 | 34250 | 34300 | 34250 | 152 |
| 517 | 20240104 | 100700 | 1600415500 | 34250 | 34300 | 34300 | 34250 | 685 |
| 518 | 20240104 | 100600 | 1576928600 | 34300 | 34300 | 34300 | 34250 | 181 |
| 519 | 20240104 | 100500 | 1570723350 | 34250 | 34250 | 34300 | 34250 | 292 |
| 520 | 20240104 | 100400 | 1560722250 | 34300 | 34250 | 34300 | 34250 | 229 |
| 521 | 20240104 | 100300 | 1552875000 | 34300 | 34250 | 34300 | 34250 | 142 |
| 522 | 20240104 | 100200 | 1548011150 | 34250 | 34300 | 34300 | 34250 | 178 |
| 523 | 20240104 | 100100 | 1541909500 | 34250 | 34250 | 34300 | 34250 | 122 |
| 524 | 20240104 | 100000 | 1537730600 | 34250 | 34300 | 34300 | 34250 | 189 |
| 525 | 20240104 | 095900 | 1531253500 | 34300 | 34350 | 34350 | 34300 | 134 |
| 526 | 20240104 | 095800 | 1526656550 | 34250 | 34250 | 34300 | 34250 | 444 |
| 527 | 20240104 | 095700 | 1511434200 | 34300 | 34300 | 34300 | 34250 | 90 |
| 528 | 20240104 | 095600 | 1508350550 | 34300 | 34350 | 34350 | 34250 | 495 |
| 529 | 20240104 | 095500 | 1491372250 | 34300 | 34300 | 34350 | 34250 | 1018 |
| 530 | 20240104 | 095400 | 1456454850 | 34300 | 34350 | 34350 | 34250 | 351 |
| 531 | 20240104 | 095300 | 1444417100 | 34350 | 34300 | 34350 | 34300 | 210 |
| 532 | 20240104 | 095200 | 1437214000 | 34300 | 34350 | 34350 | 34300 | 75 |
| 533 | 20240104 | 095100 | 1434641050 | 34300 | 34300 | 34350 | 34300 | 401 |
| 534 | 20240104 | 095000 | 1420882600 | 34300 | 34300 | 34350 | 34300 | 52 |
| 535 | 20240104 | 094900 | 1419098950 | 34350 | 34300 | 34350 | 34300 | 728 |
| 536 | 20240104 | 094800 | 1394128500 | 34350 | 34300 | 34350 | 34250 | 403 |
| 537 | 20240104 | 094700 | 1380305300 | 34300 | 34350 | 34350 | 34300 | 18 |
| 538 | 20240104 | 094600 | 1379687550 | 34350 | 34350 | 34350 | 34300 | 1198 |
| 539 | 20240104 | 094500 | 1338586900 | 34300 | 34350 | 34350 | 34300 | 282 |
| 540 | 20240104 | 094400 | 1328901050 | 34300 | 34300 | 34350 | 34300 | 380 |
| 541 | 20240104 | 094300 | 1315856250 | 34350 | 34300 | 34350 | 34300 | 311 |
| 542 | 20240104 | 094200 | 1305178450 | 34300 | 34350 | 34350 | 34300 | 30 |
| 543 | 20240104 | 094100 | 1304148350 | 34350 | 34350 | 34350 | 34300 | 400 |
| 544 | 20240104 | 094000 | 1290419900 | 34350 | 34400 | 34400 | 34300 | 558 |
| 545 | 20240104 | 093900 | 1271260750 | 34400 | 34300 | 34400 | 34300 | 384 |
| 546 | 20240104 | 093800 | 1258070300 | 34350 | 34300 | 34350 | 34250 | 1661 |
| 547 | 20240104 | 093700 | 1201098250 | 34250 | 34300 | 34300 | 34250 | 887 |
| 548 | 20240104 | 093600 | 1170706850 | 34300 | 34350 | 34350 | 34300 | 1714 |
| 549 | 20240104 | 093500 | 1111916550 | 34300 | 34400 | 34400 | 34300 | 1375 |
| 550 | 20240104 | 093400 | 1064686250 | 34400 | 34400 | 34400 | 34400 | 672 |
| 551 | 20240104 | 093300 | 1041569450 | 34400 | 34350 | 34400 | 34350 | 188 |
| 552 | 20240104 | 093200 | 1035106000 | 34350 | 34450 | 34450 | 34350 | 1445 |
| 553 | 20240104 | 093100 | 985375200 | 34450 | 34450 | 34450 | 34450 | 111 |
| 554 | 20240104 | 093000 | 981551250 | 34450 | 34450 | 34450 | 34400 | 435 |
| 555 | 20240104 | 092900 | 966565550 | 34450 | 34500 | 34500 | 34450 | 59 |
| 556 | 20240104 | 092800 | 964530350 | 34500 | 34400 | 34500 | 34400 | 1273 |
| 557 | 20240104 | 092700 | 920708350 | 34400 | 34450 | 34450 | 34350 | 325 |
| 558 | 20240104 | 092600 | 909520600 | 34450 | 34400 | 34450 | 34350 | 196 |
| 559 | 20240104 | 092500 | 902775150 | 34400 | 34350 | 34450 | 34350 | 833 |
| 560 | 20240104 | 092400 | 874151300 | 34350 | 34450 | 34450 | 34350 | 2015 |
| 561 | 20240104 | 092300 | 804850600 | 34450 | 34450 | 34450 | 34450 | 926 |
| 562 | 20240104 | 092200 | 772949900 | 34300 | 34350 | 34400 | 34300 | 1691 |
| 563 | 20240104 | 092100 | 714846600 | 34350 | 34300 | 34350 | 34250 | 554 |
| 564 | 20240104 | 092000 | 695843850 | 34300 | 34250 | 34300 | 34250 | 1063 |
| 565 | 20240104 | 091900 | 659433300 | 34250 | 34250 | 34250 | 34200 | 264 |
| 566 | 20240104 | 091800 | 650397800 | 34250 | 34300 | 34300 | 34200 | 1339 |
| 567 | 20240104 | 091700 | 604540300 | 34300 | 34300 | 34300 | 34250 | 272 |
| 568 | 20240104 | 091600 | 595211600 | 34300 | 34250 | 34300 | 34250 | 1052 |
| 569 | 20240104 | 091500 | 559178000 | 34250 | 34300 | 34300 | 34200 | 1710 |
| 570 | 20240104 | 091400 | 500630050 | 34250 | 34350 | 34350 | 34250 | 795 |
| 571 | 20240104 | 091300 | 473368350 | 34350 | 34350 | 34350 | 34350 | 15 |
| 572 | 20240104 | 091200 | 472853100 | 34350 | 34300 | 34350 | 34250 | 594 |
| 573 | 20240104 | 091100 | 452479300 | 34300 | 34300 | 34300 | 34200 | 2572 |
| 574 | 20240104 | 091000 | 364400550 | 34300 | 34300 | 34300 | 34250 | 49 |
| 575 | 20240104 | 090900 | 362720900 | 34300 | 34350 | 34350 | 34250 | 1188 |
| 576 | 20240104 | 090800 | 321982950 | 34350 | 34350 | 34350 | 34300 | 212 |
| 577 | 20240104 | 090700 | 314702150 | 34350 | 34300 | 34350 | 34250 | 1133 |
| 578 | 20240104 | 090600 | 275846050 | 34300 | 34300 | 34300 | 34250 | 223 |
| 579 | 20240104 | 090500 | 268198050 | 34250 | 34300 | 34300 | 34250 | 337 |
| 580 | 20240104 | 090400 | 256649100 | 34300 | 34300 | 34400 | 34250 | 241 |
| 581 | 20240104 | 090300 | 248385200 | 34300 | 34250 | 34350 | 34200 | 553 |
| 582 | 20240104 | 090200 | 229436400 | 34350 | 34350 | 34350 | 34350 | 3 |
| 583 | 20240104 | 090100 | 229333350 | 34400 | 34200 | 34400 | 34100 | 2339 |
| 584 | 20240104 | 090000 | 149480800 | 34200 | 34400 | 34400 | 34200 | 4307 |