31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 3 | 20240108 | 183300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20240108 | 183200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20240108 | 183100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20240108 | 183000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20240108 | 182900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20240108 | 182800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20240108 | 182700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20240108 | 182600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20240108 | 182500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20240108 | 182400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20240108 | 182300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20240108 | 182200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20240108 | 182100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20240108 | 182000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20240108 | 181900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20240108 | 181800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20240108 | 181700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20240108 | 181600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20240108 | 181500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20240108 | 181400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20240108 | 181300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20240108 | 181200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20240108 | 181100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20240108 | 181000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20240108 | 180900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20240108 | 180800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20240108 | 180700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20240108 | 180600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20240108 | 180500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20240108 | 180400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 33 | 20240108 | 180300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20240108 | 180200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20240108 | 180100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20240108 | 180000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20240108 | 175900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20240108 | 175800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20240108 | 175700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20240108 | 175600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20240108 | 175500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20240108 | 175400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20240108 | 175300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20240108 | 175200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20240108 | 175100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20240108 | 175000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20240108 | 174900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20240108 | 174800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20240108 | 174700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20240108 | 174600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20240108 | 174500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20240108 | 174400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20240108 | 174300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20240108 | 174200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20240108 | 174100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20240108 | 174000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20240108 | 173900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20240108 | 173800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20240108 | 173700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20240108 | 173600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20240108 | 173500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20240108 | 173400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 63 | 20240108 | 173300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20240108 | 173200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20240108 | 173100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20240108 | 173000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20240108 | 172900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20240108 | 172800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20240108 | 172700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20240108 | 172600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20240108 | 172500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20240108 | 172400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20240108 | 172300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20240108 | 172200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20240108 | 172100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20240108 | 172000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20240108 | 171900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20240108 | 171800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20240108 | 171700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20240108 | 171600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20240108 | 171500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20240108 | 171400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20240108 | 171300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20240108 | 171200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20240108 | 171100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20240108 | 171000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20240108 | 170900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20240108 | 170800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20240108 | 170700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20240108 | 170600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20240108 | 170500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20240108 | 170400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 93 | 20240108 | 170300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20240108 | 170200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20240108 | 170100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20240108 | 170000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20240108 | 165900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20240108 | 165800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20240108 | 165700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20240108 | 165600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20240108 | 165500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20240108 | 165400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20240108 | 165300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20240108 | 165200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20240108 | 165100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20240108 | 165000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20240108 | 164900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20240108 | 164800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20240108 | 164700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20240108 | 164600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20240108 | 164500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20240108 | 164400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20240108 | 164300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20240108 | 164200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20240108 | 164100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20240108 | 164000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20240108 | 163900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20240108 | 163800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20240108 | 163700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20240108 | 163600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20240108 | 163500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20240108 | 163400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 123 | 20240108 | 163300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20240108 | 163200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20240108 | 163100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20240108 | 163000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20240108 | 162900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20240108 | 162800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20240108 | 162700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20240108 | 162600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20240108 | 162500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20240108 | 162400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20240108 | 162300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20240108 | 162200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20240108 | 162100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20240108 | 162000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20240108 | 161900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20240108 | 161800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20240108 | 161700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20240108 | 161600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20240108 | 161500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20240108 | 161400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20240108 | 161300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20240108 | 161200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20240108 | 161100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20240108 | 161000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20240108 | 160900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20240108 | 160800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20240108 | 160700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20240108 | 160600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20240108 | 160500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20240108 | 160400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 153 | 20240108 | 160300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20240108 | 160200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20240108 | 160100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20240108 | 160000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20240108 | 155900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20240108 | 155800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20240108 | 155700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20240108 | 155600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20240108 | 155500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20240108 | 155400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20240108 | 155300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20240108 | 155200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20240108 | 155100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20240108 | 155000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20240108 | 154900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20240108 | 154800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20240108 | 154700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20240108 | 154600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20240108 | 154500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20240108 | 154400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20240108 | 154300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20240108 | 154200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20240108 | 154100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20240108 | 154000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20240108 | 153900 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20240108 | 153800 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20240108 | 153700 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20240108 | 153600 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20240108 | 153500 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20240108 | 153400 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 183 | 20240108 | 153300 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20240108 | 153200 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20240108 | 153100 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20240108 | 153000 | 7384842850 | 29800 | 29800 | 29800 | 29800 | 10049 |
| 187 | 20240108 | 152900 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240108 | 152800 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240108 | 152700 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240108 | 152600 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240108 | 152500 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240108 | 152400 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240108 | 152300 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240108 | 152200 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240108 | 152100 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240108 | 152000 | 7085382650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20240108 | 151900 | 7085382650 | 29850 | 29850 | 29950 | 29850 | 435 |
| 198 | 20240108 | 151800 | 7072379800 | 29850 | 29900 | 30000 | 29850 | 178 |
| 199 | 20240108 | 151700 | 7067050850 | 30000 | 29950 | 30000 | 29850 | 115 |
| 200 | 20240108 | 151600 | 7063610250 | 30000 | 29950 | 30000 | 29850 | 1571 |
| 201 | 20240108 | 151500 | 7016530700 | 29900 | 30000 | 30000 | 29850 | 387 |
| 202 | 20240108 | 151400 | 7004946900 | 30000 | 29950 | 30000 | 29850 | 1256 |
| 203 | 20240108 | 151300 | 6967310450 | 29900 | 29900 | 30000 | 29850 | 892 |
| 204 | 20240108 | 151200 | 6940603400 | 29900 | 29950 | 30000 | 29850 | 1176 |
| 205 | 20240108 | 151100 | 6905370700 | 29950 | 29900 | 29950 | 29900 | 228 |
| 206 | 20240108 | 151000 | 6898544500 | 29950 | 29850 | 29950 | 29850 | 884 |
| 207 | 20240108 | 150900 | 6872083700 | 29950 | 29850 | 29950 | 29850 | 901 |
| 208 | 20240108 | 150800 | 6845109350 | 29950 | 29900 | 29950 | 29850 | 482 |
| 209 | 20240108 | 150700 | 6830703700 | 29900 | 29900 | 29900 | 29850 | 1139 |
| 210 | 20240108 | 150600 | 6796660950 | 29850 | 29950 | 29950 | 29850 | 941 |
| 211 | 20240108 | 150500 | 6768486500 | 29900 | 29950 | 29950 | 29850 | 413 |
| 212 | 20240108 | 150400 | 6756136850 | 29950 | 29850 | 29950 | 29850 | 933 |
| 213 | 20240108 | 150300 | 6728227050 | 29850 | 29900 | 29950 | 29850 | 875 |
| 214 | 20240108 | 150200 | 6702040150 | 29900 | 29950 | 29950 | 29850 | 321 |
| 215 | 20240108 | 150100 | 6692448400 | 29950 | 29850 | 29950 | 29800 | 893 |
| 216 | 20240108 | 150000 | 6665718900 | 29850 | 29900 | 29950 | 29800 | 1444 |
| 217 | 20240108 | 145900 | 6622555200 | 29900 | 29850 | 29900 | 29800 | 980 |
| 218 | 20240108 | 145800 | 6593277600 | 29800 | 29800 | 29850 | 29800 | 515 |
| 219 | 20240108 | 145700 | 6577923000 | 29850 | 29900 | 29900 | 29800 | 1517 |
| 220 | 20240108 | 145600 | 6532666800 | 29900 | 29800 | 29900 | 29800 | 1061 |
| 221 | 20240108 | 145500 | 6500990100 | 29850 | 29850 | 29850 | 29800 | 426 |
| 222 | 20240108 | 145400 | 6488286250 | 29800 | 29850 | 29900 | 29800 | 1029 |
| 223 | 20240108 | 145300 | 6457551000 | 29850 | 29850 | 29900 | 29800 | 1777 |
| 224 | 20240108 | 145200 | 6404498750 | 29850 | 29900 | 29900 | 29800 | 595 |
| 225 | 20240108 | 145100 | 6386731400 | 29950 | 29850 | 29950 | 29800 | 882 |
| 226 | 20240108 | 145000 | 6360354550 | 29800 | 29900 | 29950 | 29800 | 1265 |
| 227 | 20240108 | 144900 | 6322545650 | 29900 | 29800 | 29900 | 29800 | 886 |
| 228 | 20240108 | 144800 | 6296063850 | 29850 | 29900 | 29900 | 29850 | 345 |
| 229 | 20240108 | 144700 | 6285758350 | 29900 | 29900 | 29950 | 29800 | 1080 |
| 230 | 20240108 | 144600 | 6253477800 | 29900 | 29850 | 29950 | 29800 | 944 |
| 231 | 20240108 | 144500 | 6225264750 | 29800 | 29850 | 29850 | 29750 | 831 |
| 232 | 20240108 | 144400 | 6200472250 | 29850 | 29800 | 29900 | 29800 | 1143 |
| 233 | 20240108 | 144300 | 6166354400 | 29800 | 29800 | 29900 | 29750 | 1722 |
| 234 | 20240108 | 144200 | 6114946400 | 29800 | 29850 | 29850 | 29800 | 607 |
| 235 | 20240108 | 144100 | 6096849250 | 29850 | 29850 | 29900 | 29800 | 1298 |
| 236 | 20240108 | 144000 | 6058082900 | 29850 | 29800 | 29900 | 29800 | 1257 |
| 237 | 20240108 | 143900 | 6020552450 | 29850 | 29850 | 29900 | 29800 | 1192 |
| 238 | 20240108 | 143800 | 5984954200 | 29800 | 29800 | 29850 | 29800 | 332 |
| 239 | 20240108 | 143700 | 5975055150 | 29850 | 29800 | 29900 | 29800 | 1742 |
| 240 | 20240108 | 143600 | 5923048900 | 29850 | 29800 | 29850 | 29800 | 1723 |
| 241 | 20240108 | 143500 | 5871655100 | 29850 | 29800 | 29850 | 29800 | 271 |
| 242 | 20240108 | 143400 | 5863571650 | 29800 | 29750 | 29850 | 29750 | 1412 |
| 243 | 20240108 | 143300 | 5821485950 | 29800 | 29800 | 29850 | 29750 | 1277 |
| 244 | 20240108 | 143200 | 5783419550 | 29800 | 29750 | 29800 | 29700 | 1020 |
| 245 | 20240108 | 143100 | 5753069400 | 29800 | 29800 | 29800 | 29700 | 1366 |
| 246 | 20240108 | 143000 | 5712406150 | 29750 | 29750 | 29850 | 29700 | 2410 |
| 247 | 20240108 | 142900 | 5640666650 | 29750 | 29800 | 29800 | 29750 | 1129 |
| 248 | 20240108 | 142800 | 5607037750 | 29750 | 29750 | 29800 | 29700 | 947 |
| 249 | 20240108 | 142700 | 5578879900 | 29750 | 29750 | 29800 | 29700 | 2000 |
| 250 | 20240108 | 142600 | 5519412650 | 29750 | 29750 | 29800 | 29700 | 1725 |
| 251 | 20240108 | 142500 | 5468084100 | 29700 | 29650 | 29800 | 29650 | 3915 |
| 252 | 20240108 | 142400 | 5351609350 | 29700 | 29750 | 29750 | 29700 | 1432 |
| 253 | 20240108 | 142300 | 5309029800 | 29700 | 29700 | 29750 | 29650 | 2183 |
| 254 | 20240108 | 142200 | 5244112650 | 29700 | 29750 | 29750 | 29650 | 1382 |
| 255 | 20240108 | 142100 | 5203057700 | 29700 | 29700 | 29750 | 29650 | 2928 |
| 256 | 20240108 | 142000 | 5116057950 | 29700 | 29650 | 29750 | 29650 | 1081 |
| 257 | 20240108 | 141900 | 5083934250 | 29700 | 29650 | 29750 | 29650 | 496 |
| 258 | 20240108 | 141800 | 5069212200 | 29750 | 29700 | 29750 | 29650 | 1121 |
| 259 | 20240108 | 141700 | 5035895950 | 29700 | 29700 | 29750 | 29650 | 1175 |
| 260 | 20240108 | 141600 | 5000986600 | 29700 | 29700 | 29700 | 29650 | 1492 |
| 261 | 20240108 | 141500 | 4956684800 | 29650 | 29700 | 29700 | 29650 | 809 |
| 262 | 20240108 | 141400 | 4932683950 | 29700 | 29700 | 29750 | 29650 | 1556 |
| 263 | 20240108 | 141300 | 4886490050 | 29700 | 29700 | 29750 | 29650 | 1414 |
| 264 | 20240108 | 141200 | 4844465800 | 29650 | 29650 | 29700 | 29650 | 480 |
| 265 | 20240108 | 141100 | 4830219800 | 29650 | 29700 | 29700 | 29650 | 837 |
| 266 | 20240108 | 141000 | 4805362150 | 29700 | 29750 | 29750 | 29650 | 1374 |
| 267 | 20240108 | 140900 | 4764523200 | 29750 | 29750 | 29750 | 29650 | 604 |
| 268 | 20240108 | 140800 | 4746579600 | 29750 | 29700 | 29750 | 29650 | 1221 |
| 269 | 20240108 | 140700 | 4710313300 | 29700 | 29700 | 29700 | 29650 | 1055 |
| 270 | 20240108 | 140600 | 4678983800 | 29700 | 29550 | 29700 | 29550 | 4433 |
| 271 | 20240108 | 140500 | 4547690000 | 29600 | 29550 | 29600 | 29550 | 1768 |
| 272 | 20240108 | 140400 | 4495367850 | 29600 | 29600 | 29600 | 29550 | 428 |
| 273 | 20240108 | 140300 | 4482713150 | 29600 | 29550 | 29600 | 29550 | 467 |
| 274 | 20240108 | 140200 | 4468902500 | 29600 | 29550 | 29600 | 29550 | 540 |
| 275 | 20240108 | 140100 | 4452938200 | 29600 | 29600 | 29600 | 29550 | 193 |
| 276 | 20240108 | 140000 | 4447231350 | 29550 | 29550 | 29600 | 29550 | 1320 |
| 277 | 20240108 | 135900 | 4408181000 | 29550 | 29550 | 29600 | 29550 | 404 |
| 278 | 20240108 | 135800 | 4396240650 | 29600 | 29550 | 29600 | 29550 | 545 |
| 279 | 20240108 | 135700 | 4380134700 | 29600 | 29600 | 29600 | 29550 | 232 |
| 280 | 20240108 | 135600 | 4373278050 | 29550 | 29550 | 29600 | 29550 | 336 |
| 281 | 20240108 | 135500 | 4363346950 | 29550 | 29550 | 29600 | 29550 | 290 |
| 282 | 20240108 | 135400 | 4354776400 | 29550 | 29550 | 29600 | 29550 | 376 |
| 283 | 20240108 | 135300 | 4343664350 | 29550 | 29600 | 29600 | 29550 | 378 |
| 284 | 20240108 | 135200 | 4332492850 | 29550 | 29550 | 29600 | 29550 | 263 |
| 285 | 20240108 | 135100 | 4324721100 | 29550 | 29550 | 29600 | 29550 | 409 |
| 286 | 20240108 | 135000 | 4312633050 | 29550 | 29600 | 29600 | 29550 | 349 |
| 287 | 20240108 | 134900 | 4302318800 | 29550 | 29550 | 29600 | 29550 | 246 |
| 288 | 20240108 | 134800 | 4295049000 | 29550 | 29550 | 29600 | 29550 | 328 |
| 289 | 20240108 | 134700 | 4285355950 | 29550 | 29550 | 29600 | 29550 | 444 |
| 290 | 20240108 | 134600 | 4272229300 | 29550 | 29550 | 29600 | 29550 | 180 |
| 291 | 20240108 | 134500 | 4266908750 | 29550 | 29550 | 29600 | 29550 | 172 |
| 292 | 20240108 | 134400 | 4261825550 | 29550 | 29600 | 29600 | 29550 | 211 |
| 293 | 20240108 | 134300 | 4255588300 | 29550 | 29600 | 29600 | 29550 | 282 |
| 294 | 20240108 | 134200 | 4247252800 | 29550 | 29550 | 29600 | 29550 | 732 |
| 295 | 20240108 | 134100 | 4225596850 | 29550 | 29550 | 29600 | 29550 | 259 |
| 296 | 20240108 | 134000 | 4217941500 | 29550 | 29550 | 29600 | 29550 | 287 |
| 297 | 20240108 | 133900 | 4209456550 | 29550 | 29600 | 29600 | 29550 | 2158 |
| 298 | 20240108 | 133800 | 4145600900 | 29550 | 29550 | 29600 | 29550 | 170 |
| 299 | 20240108 | 133700 | 4140575050 | 29550 | 29550 | 29600 | 29550 | 254 |
| 300 | 20240108 | 133600 | 4133066450 | 29600 | 29550 | 29600 | 29550 | 211 |
| 301 | 20240108 | 133500 | 4126830150 | 29550 | 29600 | 29600 | 29550 | 470 |
| 302 | 20240108 | 133400 | 4112923650 | 29550 | 29550 | 29600 | 29550 | 203 |
| 303 | 20240108 | 133300 | 4106923350 | 29550 | 29550 | 29600 | 29550 | 158 |
| 304 | 20240108 | 133200 | 4102254300 | 29550 | 29600 | 29600 | 29550 | 218 |
| 305 | 20240108 | 133100 | 4095809550 | 29550 | 29600 | 29650 | 29550 | 342 |
| 306 | 20240108 | 133000 | 4085686100 | 29650 | 29600 | 29650 | 29600 | 429 |
| 307 | 20240108 | 132900 | 4072987300 | 29600 | 29600 | 29650 | 29600 | 399 |
| 308 | 20240108 | 132800 | 4061176650 | 29600 | 29650 | 29650 | 29600 | 410 |
| 309 | 20240108 | 132700 | 4049039250 | 29600 | 29600 | 29650 | 29600 | 674 |
| 310 | 20240108 | 132600 | 4029060850 | 29600 | 29550 | 29650 | 29550 | 3596 |
| 311 | 20240108 | 132500 | 3922615800 | 29600 | 29550 | 29600 | 29550 | 253 |
| 312 | 20240108 | 132400 | 3915136750 | 29550 | 29600 | 29600 | 29550 | 642 |
| 313 | 20240108 | 132300 | 3896159200 | 29550 | 29550 | 29600 | 29550 | 516 |
| 314 | 20240108 | 132200 | 3880907350 | 29600 | 29550 | 29600 | 29550 | 228 |
| 315 | 20240108 | 132100 | 3874168250 | 29550 | 29550 | 29600 | 29550 | 448 |
| 316 | 20240108 | 132000 | 3860924100 | 29550 | 29550 | 29600 | 29550 | 1328 |
| 317 | 20240108 | 131900 | 3821647050 | 29600 | 29550 | 29600 | 29550 | 483 |
| 318 | 20240108 | 131800 | 3807370650 | 29550 | 29550 | 29600 | 29550 | 690 |
| 319 | 20240108 | 131700 | 3786972650 | 29550 | 29550 | 29600 | 29550 | 1116 |
| 320 | 20240108 | 131600 | 3753986800 | 29550 | 29550 | 29600 | 29550 | 191 |
| 321 | 20240108 | 131500 | 3748342550 | 29550 | 29550 | 29600 | 29550 | 416 |
| 322 | 20240108 | 131400 | 3736048150 | 29550 | 29550 | 29600 | 29550 | 246 |
| 323 | 20240108 | 131300 | 3728778800 | 29600 | 29550 | 29600 | 29550 | 441 |
| 324 | 20240108 | 131200 | 3715746950 | 29550 | 29600 | 29600 | 29550 | 365 |
| 325 | 20240108 | 131100 | 3704953850 | 29550 | 29550 | 29600 | 29550 | 638 |
| 326 | 20240108 | 131000 | 3686095800 | 29550 | 29600 | 29600 | 29550 | 359 |
| 327 | 20240108 | 130900 | 3675486950 | 29550 | 29650 | 29650 | 29550 | 4163 |
| 328 | 20240108 | 130800 | 3552465650 | 29550 | 29650 | 29650 | 29550 | 11767 |
| 329 | 20240108 | 130700 | 3203920850 | 29700 | 29650 | 29700 | 29650 | 436 |
| 330 | 20240108 | 130600 | 3190993150 | 29650 | 29700 | 29700 | 29650 | 263 |
| 331 | 20240108 | 130500 | 3183194900 | 29650 | 29650 | 29700 | 29650 | 259 |
| 332 | 20240108 | 130400 | 3175513850 | 29650 | 29700 | 29700 | 29650 | 92 |
| 333 | 20240108 | 130300 | 3172785650 | 29650 | 29650 | 29700 | 29650 | 112 |
| 334 | 20240108 | 130200 | 3169464550 | 29650 | 29650 | 29700 | 29650 | 186 |
| 335 | 20240108 | 130100 | 3163943200 | 29650 | 29700 | 29700 | 29650 | 193 |
| 336 | 20240108 | 130000 | 3158219850 | 29700 | 29700 | 29700 | 29650 | 18 |
| 337 | 20240108 | 125900 | 3157685350 | 29700 | 29650 | 29700 | 29650 | 204 |
| 338 | 20240108 | 125800 | 3151635100 | 29650 | 29650 | 29700 | 29650 | 46 |
| 339 | 20240108 | 125700 | 3150270800 | 29650 | 29700 | 29700 | 29650 | 200 |
| 340 | 20240108 | 125600 | 3144340450 | 29700 | 29700 | 29700 | 29650 | 181 |
| 341 | 20240108 | 125500 | 3138966600 | 29650 | 29650 | 29700 | 29650 | 176 |
| 342 | 20240108 | 125400 | 3133746500 | 29650 | 29650 | 29700 | 29650 | 48 |
| 343 | 20240108 | 125300 | 3132322750 | 29650 | 29650 | 29700 | 29650 | 169 |
| 344 | 20240108 | 125200 | 3127310200 | 29650 | 29650 | 29700 | 29650 | 1597 |
| 345 | 20240108 | 125100 | 3079884000 | 29650 | 29650 | 29700 | 29650 | 223 |
| 346 | 20240108 | 125000 | 3073266950 | 29650 | 29650 | 29700 | 29650 | 196 |
| 347 | 20240108 | 124900 | 3067454100 | 29650 | 29700 | 29700 | 29650 | 122 |
| 348 | 20240108 | 124800 | 3063836150 | 29700 | 29700 | 29700 | 29650 | 176 |
| 349 | 20240108 | 124700 | 3058616200 | 29700 | 29650 | 29700 | 29650 | 177 |
| 350 | 20240108 | 124600 | 3053366900 | 29650 | 29700 | 29700 | 29650 | 311 |
| 351 | 20240108 | 124500 | 3044134450 | 29700 | 29700 | 29700 | 29650 | 161 |
| 352 | 20240108 | 124400 | 3039360200 | 29700 | 29650 | 29700 | 29650 | 166 |
| 353 | 20240108 | 124300 | 3034437850 | 29700 | 29700 | 29700 | 29650 | 514 |
| 354 | 20240108 | 124200 | 3019180000 | 29650 | 29650 | 29700 | 29650 | 232 |
| 355 | 20240108 | 124100 | 3012300650 | 29700 | 29650 | 29700 | 29650 | 226 |
| 356 | 20240108 | 124000 | 3005598050 | 29650 | 29650 | 29700 | 29650 | 113 |
| 357 | 20240108 | 123900 | 3002246150 | 29700 | 29700 | 29700 | 29650 | 107 |
| 358 | 20240108 | 123800 | 2999073000 | 29700 | 29650 | 29700 | 29650 | 184 |
| 359 | 20240108 | 123700 | 2993617300 | 29700 | 29700 | 29700 | 29650 | 161 |
| 360 | 20240108 | 123600 | 2988840350 | 29700 | 29700 | 29700 | 29650 | 67 |
| 361 | 20240108 | 123500 | 2986853250 | 29650 | 29650 | 29700 | 29650 | 121 |
| 362 | 20240108 | 123400 | 2983265100 | 29700 | 29700 | 29700 | 29650 | 118 |
| 363 | 20240108 | 123300 | 2979764550 | 29650 | 29650 | 29700 | 29650 | 72 |
| 364 | 20240108 | 123200 | 2977629500 | 29700 | 29650 | 29700 | 29650 | 217 |
| 365 | 20240108 | 123100 | 2971189950 | 29700 | 29700 | 29700 | 29650 | 447 |
| 366 | 20240108 | 123000 | 2957918300 | 29700 | 29650 | 29700 | 29650 | 1300 |
| 367 | 20240108 | 122900 | 2919317500 | 29700 | 29650 | 29700 | 29650 | 125 |
| 368 | 20240108 | 122800 | 2915610750 | 29700 | 29650 | 29700 | 29650 | 126 |
| 369 | 20240108 | 122700 | 2911873350 | 29650 | 29650 | 29700 | 29650 | 121 |
| 370 | 20240108 | 122600 | 2908285200 | 29700 | 29700 | 29700 | 29650 | 53 |
| 371 | 20240108 | 122500 | 2906713250 | 29700 | 29650 | 29700 | 29650 | 87 |
| 372 | 20240108 | 122400 | 2904133150 | 29700 | 29650 | 29700 | 29650 | 183 |
| 373 | 20240108 | 122300 | 2898702650 | 29650 | 29700 | 29700 | 29650 | 81 |
| 374 | 20240108 | 122200 | 2896300700 | 29700 | 29700 | 29700 | 29650 | 161 |
| 375 | 20240108 | 122100 | 2891522000 | 29650 | 29700 | 29700 | 29650 | 138 |
| 376 | 20240108 | 122000 | 2887428900 | 29700 | 29650 | 29700 | 29650 | 90 |
| 377 | 20240108 | 121900 | 2884759600 | 29700 | 29700 | 29700 | 29650 | 118 |
| 378 | 20240108 | 121800 | 2881259600 | 29700 | 29700 | 29700 | 29650 | 493 |
| 379 | 20240108 | 121700 | 2866620700 | 29700 | 29650 | 29700 | 29650 | 87 |
| 380 | 20240108 | 121600 | 2864040700 | 29650 | 29650 | 29700 | 29650 | 79 |
| 381 | 20240108 | 121500 | 2861698200 | 29700 | 29650 | 29700 | 29650 | 152 |
| 382 | 20240108 | 121400 | 2857189400 | 29700 | 29700 | 29700 | 29650 | 342 |
| 383 | 20240108 | 121300 | 2847038950 | 29700 | 29700 | 29700 | 29650 | 197 |
| 384 | 20240108 | 121200 | 2841192500 | 29650 | 29650 | 29700 | 29650 | 111 |
| 385 | 20240108 | 121100 | 2837898200 | 29700 | 29650 | 29700 | 29650 | 133 |
| 386 | 20240108 | 121000 | 2833952950 | 29650 | 29700 | 29700 | 29650 | 203 |
| 387 | 20240108 | 120900 | 2827928100 | 29700 | 29700 | 29750 | 29700 | 175 |
| 388 | 20240108 | 120800 | 2822729150 | 29700 | 29700 | 29750 | 29700 | 275 |
| 389 | 20240108 | 120700 | 2814560950 | 29700 | 29700 | 29750 | 29700 | 1648 |
| 390 | 20240108 | 120600 | 2765614950 | 29700 | 29700 | 29750 | 29700 | 86 |
| 391 | 20240108 | 120500 | 2763060550 | 29750 | 29700 | 29750 | 29700 | 192 |
| 392 | 20240108 | 120400 | 2757353050 | 29750 | 29700 | 29750 | 29700 | 62 |
| 393 | 20240108 | 120300 | 2755511250 | 29700 | 29750 | 29750 | 29700 | 86 |
| 394 | 20240108 | 120200 | 2752956700 | 29700 | 29750 | 29750 | 29700 | 119 |
| 395 | 20240108 | 120100 | 2749420650 | 29700 | 29700 | 29750 | 29700 | 799 |
| 396 | 20240108 | 120000 | 2725689950 | 29700 | 29650 | 29700 | 29650 | 115 |
| 397 | 20240108 | 115900 | 2722279750 | 29700 | 29650 | 29700 | 29650 | 120 |
| 398 | 20240108 | 115800 | 2718719650 | 29700 | 29700 | 29700 | 29650 | 675 |
| 399 | 20240108 | 115700 | 2698674150 | 29700 | 29700 | 29700 | 29650 | 120 |
| 400 | 20240108 | 115600 | 2695115600 | 29650 | 29700 | 29700 | 29650 | 86 |
| 401 | 20240108 | 115500 | 2692564200 | 29650 | 29700 | 29700 | 29650 | 94 |
| 402 | 20240108 | 115400 | 2689776400 | 29650 | 29700 | 29700 | 29650 | 75 |
| 403 | 20240108 | 115300 | 2687552450 | 29700 | 29650 | 29700 | 29650 | 119 |
| 404 | 20240108 | 115200 | 2684022450 | 29650 | 29700 | 29700 | 29650 | 61 |
| 405 | 20240108 | 115100 | 2682212600 | 29700 | 29650 | 29700 | 29650 | 257 |
| 406 | 20240108 | 115000 | 2674587100 | 29650 | 29700 | 29700 | 29650 | 74 |
| 407 | 20240108 | 114900 | 2672389550 | 29700 | 29650 | 29700 | 29650 | 1173 |
| 408 | 20240108 | 114800 | 2637558600 | 29650 | 29650 | 29700 | 29650 | 46 |
| 409 | 20240108 | 114700 | 2636193950 | 29650 | 29700 | 29700 | 29650 | 309 |
| 410 | 20240108 | 114600 | 2627030200 | 29700 | 29650 | 29700 | 29650 | 111 |
| 411 | 20240108 | 114500 | 2623738100 | 29700 | 29650 | 29700 | 29650 | 506 |
| 412 | 20240108 | 114400 | 2608734850 | 29650 | 29650 | 29700 | 29650 | 29 |
| 413 | 20240108 | 114300 | 2607874600 | 29650 | 29650 | 29700 | 29650 | 158 |
| 414 | 20240108 | 114200 | 2603188250 | 29650 | 29700 | 29700 | 29650 | 39 |
| 415 | 20240108 | 114100 | 2602031200 | 29650 | 29650 | 29700 | 29650 | 174 |
| 416 | 20240108 | 114000 | 2596870800 | 29700 | 29650 | 29700 | 29650 | 49 |
| 417 | 20240108 | 113900 | 2595416550 | 29650 | 29700 | 29700 | 29650 | 201 |
| 418 | 20240108 | 113800 | 2589456250 | 29700 | 29700 | 29700 | 29650 | 30 |
| 419 | 20240108 | 113700 | 2588565850 | 29700 | 29650 | 29700 | 29650 | 132 |
| 420 | 20240108 | 113600 | 2584650650 | 29700 | 29700 | 29700 | 29650 | 19 |
| 421 | 20240108 | 113500 | 2584086700 | 29700 | 29700 | 29700 | 29650 | 2190 |
| 422 | 20240108 | 113400 | 2519063300 | 29650 | 29650 | 29700 | 29650 | 106 |
| 423 | 20240108 | 113300 | 2515918050 | 29650 | 29700 | 29700 | 29650 | 204 |
| 424 | 20240108 | 113200 | 2509868950 | 29650 | 29700 | 29700 | 29650 | 498 |
| 425 | 20240108 | 113100 | 2495102600 | 29700 | 29650 | 29700 | 29650 | 263 |
| 426 | 20240108 | 113000 | 2487302600 | 29650 | 29650 | 29700 | 29650 | 159 |
| 427 | 20240108 | 112900 | 2482588000 | 29650 | 29700 | 29700 | 29650 | 360 |
| 428 | 20240108 | 112800 | 2471913200 | 29700 | 29650 | 29700 | 29650 | 58 |
| 429 | 20240108 | 112700 | 2470191050 | 29650 | 29650 | 29700 | 29650 | 330 |
| 430 | 20240108 | 112600 | 2460405950 | 29700 | 29650 | 29700 | 29650 | 190 |
| 431 | 20240108 | 112500 | 2454771950 | 29700 | 29650 | 29700 | 29650 | 1135 |
| 432 | 20240108 | 112400 | 2421118900 | 29700 | 29700 | 29750 | 29650 | 6804 |
| 433 | 20240108 | 112300 | 2219094450 | 29700 | 29700 | 29750 | 29700 | 3430 |
| 434 | 20240108 | 112200 | 2117068250 | 29750 | 29700 | 29750 | 29700 | 213 |
| 435 | 20240108 | 112100 | 2110741700 | 29700 | 29750 | 29750 | 29700 | 172 |
| 436 | 20240108 | 112000 | 2105631750 | 29700 | 29750 | 29750 | 29700 | 63 |
| 437 | 20240108 | 111900 | 2103760050 | 29750 | 29700 | 29750 | 29700 | 469 |
| 438 | 20240108 | 111800 | 2089823000 | 29700 | 29700 | 29750 | 29700 | 1431 |
| 439 | 20240108 | 111700 | 2047320750 | 29700 | 29750 | 29750 | 29700 | 243 |
| 440 | 20240108 | 111600 | 2040098100 | 29750 | 29700 | 29750 | 29700 | 65 |
| 441 | 20240108 | 111500 | 2038166950 | 29700 | 29700 | 29750 | 29700 | 313 |
| 442 | 20240108 | 111400 | 2028861050 | 29700 | 29750 | 29750 | 29700 | 56 |
| 443 | 20240108 | 111300 | 2027197400 | 29700 | 29750 | 29800 | 29700 | 327 |
| 444 | 20240108 | 111200 | 2017472750 | 29750 | 29750 | 29800 | 29750 | 104 |
| 445 | 20240108 | 111100 | 2014377200 | 29750 | 29750 | 29800 | 29750 | 917 |
| 446 | 20240108 | 111000 | 1987096100 | 29750 | 29800 | 29800 | 29750 | 99 |
| 447 | 20240108 | 110900 | 1984150550 | 29750 | 29750 | 29800 | 29750 | 308 |
| 448 | 20240108 | 110800 | 1974985800 | 29800 | 29750 | 29800 | 29750 | 119 |
| 449 | 20240108 | 110700 | 1971444500 | 29800 | 29800 | 29800 | 29750 | 90 |
| 450 | 20240108 | 110600 | 1968766250 | 29750 | 29750 | 29800 | 29750 | 138 |
| 451 | 20240108 | 110500 | 1964659450 | 29750 | 29800 | 29800 | 29750 | 84 |
| 452 | 20240108 | 110400 | 1962159800 | 29800 | 29800 | 29800 | 29750 | 1353 |
| 453 | 20240108 | 110300 | 1921849250 | 29800 | 29800 | 29800 | 29750 | 98 |
| 454 | 20240108 | 110200 | 1918933000 | 29800 | 29800 | 29850 | 29750 | 640 |
| 455 | 20240108 | 110100 | 1899863200 | 29800 | 29800 | 29850 | 29800 | 505 |
| 456 | 20240108 | 110000 | 1884814000 | 29850 | 29850 | 29850 | 29800 | 126 |
| 457 | 20240108 | 105900 | 1881058700 | 29800 | 29800 | 29850 | 29800 | 124 |
| 458 | 20240108 | 105800 | 1877362200 | 29800 | 29800 | 29850 | 29800 | 100 |
| 459 | 20240108 | 105700 | 1874381750 | 29800 | 29800 | 29850 | 29800 | 134 |
| 460 | 20240108 | 105600 | 1870384850 | 29850 | 29800 | 29850 | 29800 | 402 |
| 461 | 20240108 | 105500 | 1858388750 | 29800 | 29800 | 29850 | 29800 | 430 |
| 462 | 20240108 | 105400 | 1845558000 | 29850 | 29850 | 29850 | 29800 | 88 |
| 463 | 20240108 | 105300 | 1842935250 | 29800 | 29850 | 29850 | 29800 | 76 |
| 464 | 20240108 | 105200 | 1840668850 | 29800 | 29850 | 29850 | 29800 | 28 |
| 465 | 20240108 | 105100 | 1839833750 | 29850 | 29800 | 29900 | 29800 | 552 |
| 466 | 20240108 | 105000 | 1823346200 | 29800 | 29800 | 29850 | 29800 | 109 |
| 467 | 20240108 | 104900 | 1820097900 | 29800 | 29800 | 29800 | 29750 | 122 |
| 468 | 20240108 | 104800 | 1816465900 | 29850 | 29800 | 29850 | 29800 | 109 |
| 469 | 20240108 | 104700 | 1813217600 | 29850 | 29800 | 29850 | 29800 | 45 |
| 470 | 20240108 | 104600 | 1811874950 | 29800 | 29850 | 29850 | 29800 | 208 |
| 471 | 20240108 | 104500 | 1805666350 | 29850 | 29750 | 29900 | 29750 | 1238 |
| 472 | 20240108 | 104400 | 1768756900 | 29750 | 29750 | 29800 | 29750 | 137 |
| 473 | 20240108 | 104300 | 1764680850 | 29800 | 29750 | 29800 | 29750 | 47 |
| 474 | 20240108 | 104200 | 1763281100 | 29750 | 29750 | 29800 | 29750 | 504 |
| 475 | 20240108 | 104100 | 1748272050 | 29750 | 29800 | 29800 | 29750 | 43 |
| 476 | 20240108 | 104000 | 1746992500 | 29750 | 29750 | 29800 | 29750 | 560 |
| 477 | 20240108 | 103900 | 1730330850 | 29750 | 29750 | 29800 | 29750 | 214 |
| 478 | 20240108 | 103800 | 1723964300 | 29750 | 29750 | 29800 | 29750 | 375 |
| 479 | 20240108 | 103700 | 1712808000 | 29750 | 29750 | 29800 | 29750 | 359 |
| 480 | 20240108 | 103600 | 1702125800 | 29750 | 29750 | 29800 | 29750 | 380 |
| 481 | 20240108 | 103500 | 1690820450 | 29750 | 29750 | 29800 | 29750 | 283 |
| 482 | 20240108 | 103400 | 1682401150 | 29750 | 29750 | 29800 | 29750 | 264 |
| 483 | 20240108 | 103300 | 1674545850 | 29750 | 29750 | 29800 | 29750 | 2168 |
| 484 | 20240108 | 103200 | 1609952200 | 29750 | 29750 | 29800 | 29750 | 317 |
| 485 | 20240108 | 103100 | 1600521250 | 29750 | 29750 | 29800 | 29750 | 299 |
| 486 | 20240108 | 103000 | 1591624800 | 29750 | 29750 | 29800 | 29750 | 425 |
| 487 | 20240108 | 102900 | 1578980850 | 29750 | 29750 | 29750 | 29750 | 211 |
| 488 | 20240108 | 102800 | 1572703600 | 29800 | 29750 | 29800 | 29750 | 404 |
| 489 | 20240108 | 102700 | 1560683050 | 29750 | 29750 | 29800 | 29750 | 239 |
| 490 | 20240108 | 102600 | 1553572550 | 29800 | 29750 | 29800 | 29750 | 433 |
| 491 | 20240108 | 102500 | 1540690700 | 29750 | 29800 | 29800 | 29750 | 257 |
| 492 | 20240108 | 102400 | 1533043550 | 29750 | 29750 | 29800 | 29750 | 299 |
| 493 | 20240108 | 102300 | 1524148150 | 29750 | 29750 | 29800 | 29750 | 228 |
| 494 | 20240108 | 102200 | 1517364900 | 29750 | 29700 | 29800 | 29700 | 2407 |
| 495 | 20240108 | 102100 | 1445760350 | 29750 | 29750 | 29750 | 29700 | 377 |
| 496 | 20240108 | 102000 | 1434553850 | 29700 | 29750 | 29750 | 29700 | 793 |
| 497 | 20240108 | 101900 | 1410988200 | 29700 | 29750 | 29750 | 29700 | 300 |
| 498 | 20240108 | 101800 | 1402073050 | 29700 | 29700 | 29750 | 29700 | 708 |
| 499 | 20240108 | 101700 | 1381043700 | 29750 | 29700 | 29750 | 29700 | 546 |
| 500 | 20240108 | 101600 | 1364820650 | 29750 | 29750 | 29750 | 29700 | 422 |
| 501 | 20240108 | 101500 | 1352286900 | 29700 | 29750 | 29750 | 29700 | 463 |
| 502 | 20240108 | 101400 | 1338534050 | 29700 | 29700 | 29750 | 29700 | 555 |
| 503 | 20240108 | 101300 | 1322050300 | 29750 | 29700 | 29750 | 29700 | 1004 |
| 504 | 20240108 | 101200 | 1292224650 | 29800 | 29800 | 29850 | 29700 | 8391 |
| 505 | 20240108 | 101100 | 1042337150 | 29800 | 29850 | 29850 | 29800 | 254 |
| 506 | 20240108 | 101000 | 1034764650 | 29800 | 29800 | 29850 | 29800 | 563 |
| 507 | 20240108 | 100900 | 1017976800 | 29800 | 29800 | 29850 | 29800 | 195 |
| 508 | 20240108 | 100800 | 1012164600 | 29800 | 29800 | 29850 | 29800 | 196 |
| 509 | 20240108 | 100700 | 1006323750 | 29800 | 29800 | 29850 | 29800 | 69 |
| 510 | 20240108 | 100600 | 1004265050 | 29850 | 29850 | 29850 | 29800 | 194 |
| 511 | 20240108 | 100500 | 998482450 | 29800 | 29800 | 29850 | 29800 | 40 |
| 512 | 20240108 | 100400 | 997289400 | 29800 | 29800 | 29850 | 29800 | 225 |
| 513 | 20240108 | 100300 | 990581850 | 29850 | 29850 | 29850 | 29800 | 27 |
| 514 | 20240108 | 100200 | 989776350 | 29850 | 29850 | 29850 | 29800 | 194 |
| 515 | 20240108 | 100100 | 983993850 | 29800 | 29850 | 29850 | 29800 | 20 |
| 516 | 20240108 | 100000 | 983397600 | 29850 | 29800 | 29850 | 29800 | 167 |
| 517 | 20240108 | 095900 | 978420850 | 29850 | 29800 | 29850 | 29800 | 1127 |
| 518 | 20240108 | 095800 | 944809850 | 29800 | 29750 | 29850 | 29750 | 2366 |
| 519 | 20240108 | 095700 | 874306250 | 29750 | 29750 | 29800 | 29750 | 106 |
| 520 | 20240108 | 095600 | 871152300 | 29750 | 29750 | 29800 | 29750 | 157 |
| 521 | 20240108 | 095500 | 866480200 | 29750 | 29750 | 29800 | 29750 | 373 |
| 522 | 20240108 | 095400 | 855382500 | 29750 | 29800 | 29800 | 29750 | 80 |
| 523 | 20240108 | 095300 | 853002250 | 29750 | 29800 | 29800 | 29750 | 1192 |
| 524 | 20240108 | 095200 | 817523500 | 29800 | 29850 | 29850 | 29800 | 3560 |
| 525 | 20240108 | 095100 | 711430200 | 29800 | 29850 | 29850 | 29800 | 1509 |
| 526 | 20240108 | 095000 | 666405100 | 29850 | 29850 | 29900 | 29850 | 184 |
| 527 | 20240108 | 094900 | 660910900 | 29850 | 29850 | 29900 | 29850 | 118 |
| 528 | 20240108 | 094800 | 657388550 | 29900 | 29850 | 29900 | 29850 | 104 |
| 529 | 20240108 | 094700 | 654281700 | 29850 | 29900 | 29900 | 29850 | 249 |
| 530 | 20240108 | 094600 | 646847850 | 29850 | 29850 | 29900 | 29850 | 134 |
| 531 | 20240108 | 094500 | 642844500 | 29850 | 29900 | 29900 | 29850 | 123 |
| 532 | 20240108 | 094400 | 639170800 | 29850 | 29900 | 29900 | 29850 | 80 |
| 533 | 20240108 | 094300 | 636781400 | 29850 | 29850 | 29900 | 29850 | 391 |
| 534 | 20240108 | 094200 | 625092700 | 29850 | 29900 | 29900 | 29850 | 52 |
| 535 | 20240108 | 094100 | 623540300 | 29900 | 29850 | 29900 | 29850 | 111 |
| 536 | 20240108 | 094000 | 620226700 | 29850 | 29850 | 29900 | 29850 | 85 |
| 537 | 20240108 | 093900 | 617688200 | 29850 | 29850 | 29900 | 29800 | 2530 |
| 538 | 20240108 | 093800 | 542175550 | 29900 | 29850 | 29900 | 29850 | 182 |
| 539 | 20240108 | 093700 | 536737150 | 29900 | 29850 | 29900 | 29850 | 113 |
| 540 | 20240108 | 093600 | 533362200 | 29850 | 29850 | 29900 | 29850 | 19 |
| 541 | 20240108 | 093500 | 532794550 | 29900 | 29950 | 29950 | 29850 | 102 |
| 542 | 20240108 | 093400 | 529747200 | 29950 | 29950 | 30000 | 29950 | 88 |
| 543 | 20240108 | 093300 | 527111550 | 29900 | 29900 | 29950 | 29850 | 1356 |
| 544 | 20240108 | 093200 | 486561800 | 29900 | 29850 | 29900 | 29850 | 1055 |
| 545 | 20240108 | 093100 | 455037500 | 29850 | 29800 | 29850 | 29800 | 359 |
| 546 | 20240108 | 093000 | 444324550 | 29800 | 29850 | 29850 | 29800 | 66 |
| 547 | 20240108 | 092900 | 442354900 | 29800 | 29850 | 29900 | 29800 | 193 |
| 548 | 20240108 | 092800 | 436592150 | 29850 | 29850 | 29900 | 29850 | 569 |
| 549 | 20240108 | 092700 | 419606150 | 29800 | 29850 | 29850 | 29800 | 190 |
| 550 | 20240108 | 092600 | 413938000 | 29850 | 29850 | 29850 | 29800 | 934 |
| 551 | 20240108 | 092500 | 386061400 | 29800 | 29900 | 29900 | 29800 | 31 |
| 552 | 20240108 | 092400 | 385134800 | 29850 | 29850 | 29900 | 29850 | 497 |
| 553 | 20240108 | 092300 | 370299200 | 29850 | 29850 | 29900 | 29850 | 129 |
| 554 | 20240108 | 092200 | 366448500 | 29850 | 29850 | 29900 | 29850 | 226 |
| 555 | 20240108 | 092100 | 359702150 | 29900 | 29850 | 29900 | 29850 | 74 |
| 556 | 20240108 | 092000 | 357492050 | 29850 | 29800 | 29900 | 29800 | 271 |
| 557 | 20240108 | 091900 | 349401350 | 29850 | 29850 | 29900 | 29800 | 1848 |
| 558 | 20240108 | 091800 | 294240500 | 29850 | 29950 | 29950 | 29850 | 3066 |
| 559 | 20240108 | 091700 | 202594500 | 29950 | 29900 | 29950 | 29900 | 14 |
| 560 | 20240108 | 091600 | 202175250 | 29900 | 29950 | 29950 | 29900 | 817 |
| 561 | 20240108 | 091500 | 177712150 | 30000 | 29950 | 30000 | 29950 | 82 |
| 562 | 20240108 | 091400 | 175252850 | 29950 | 29950 | 30000 | 29950 | 6 |
| 563 | 20240108 | 091300 | 175073000 | 29950 | 29950 | 29950 | 29950 | 4 |
| 564 | 20240108 | 091200 | 174953200 | 30000 | 29950 | 30000 | 29950 | 648 |
| 565 | 20240108 | 091100 | 155538950 | 29950 | 30000 | 30000 | 29950 | 114 |
| 566 | 20240108 | 091000 | 152119650 | 29950 | 30000 | 30000 | 29950 | 31 |
| 567 | 20240108 | 090900 | 151189700 | 29950 | 29950 | 30000 | 29950 | 15 |
| 568 | 20240108 | 090800 | 150740250 | 30000 | 29950 | 30000 | 29950 | 1099 |
| 569 | 20240108 | 090700 | 117820000 | 29950 | 29950 | 29950 | 29900 | 214 |
| 570 | 20240108 | 090600 | 111412950 | 29900 | 29950 | 29950 | 29900 | 15 |
| 571 | 20240108 | 090500 | 110964400 | 29950 | 29950 | 29950 | 29950 | 53 |
| 572 | 20240108 | 090400 | 109377050 | 29900 | 30000 | 30000 | 29900 | 1298 |
| 573 | 20240108 | 090300 | 70504550 | 29950 | 29950 | 29950 | 29900 | 948 |
| 574 | 20240108 | 090200 | 42116600 | 29950 | 29950 | 29950 | 29950 | 28 |
| 575 | 20240108 | 090100 | 41278000 | 29950 | 29950 | 29950 | 29950 | 177 |
| 576 | 20240108 | 090000 | 35976850 | 30000 | 30050 | 30050 | 29950 | 1198 |