31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 3 | 20240105 | 184400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240105 | 184300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240105 | 184200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240105 | 184100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240105 | 184000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240105 | 183900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240105 | 183800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240105 | 183700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240105 | 183600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240105 | 183500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240105 | 183400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240105 | 183300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240105 | 183200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240105 | 183100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240105 | 183000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240105 | 182900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240105 | 182800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240105 | 182700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240105 | 182600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240105 | 182500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240105 | 182400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240105 | 182300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240105 | 182200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240105 | 182100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240105 | 182000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240105 | 181900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240105 | 181800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240105 | 181700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240105 | 181600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240105 | 181500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 33 | 20240105 | 181400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240105 | 181300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240105 | 181200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240105 | 181100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240105 | 181000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240105 | 180900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240105 | 180800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240105 | 180700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240105 | 180600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240105 | 180500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240105 | 180400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240105 | 180300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240105 | 180200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240105 | 180100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240105 | 180000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240105 | 175900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240105 | 175800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240105 | 175700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240105 | 175600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240105 | 175500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240105 | 175400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240105 | 175300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240105 | 175200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240105 | 175100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240105 | 175000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240105 | 174900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240105 | 174800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240105 | 174700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240105 | 174600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240105 | 174500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 63 | 20240105 | 174400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240105 | 174300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240105 | 174200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240105 | 174100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240105 | 174000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240105 | 173900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240105 | 173800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240105 | 173700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240105 | 173600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240105 | 173500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240105 | 173400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240105 | 173300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240105 | 173200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240105 | 173100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240105 | 173000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240105 | 172900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240105 | 172800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240105 | 172700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240105 | 172600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240105 | 172500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240105 | 172400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240105 | 172300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240105 | 172200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240105 | 172100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240105 | 172000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240105 | 171900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240105 | 171800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240105 | 171700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240105 | 171600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240105 | 171500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 93 | 20240105 | 171400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240105 | 171300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240105 | 171200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240105 | 171100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240105 | 171000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240105 | 170900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240105 | 170800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240105 | 170700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240105 | 170600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240105 | 170500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240105 | 170400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240105 | 170300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240105 | 170200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240105 | 170100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240105 | 170000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240105 | 165900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240105 | 165800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240105 | 165700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240105 | 165600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240105 | 165500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240105 | 165400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240105 | 165300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240105 | 165200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240105 | 165100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240105 | 165000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240105 | 164900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240105 | 164800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240105 | 164700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240105 | 164600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240105 | 164500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 123 | 20240105 | 164400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240105 | 164300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240105 | 164200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240105 | 164100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240105 | 164000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240105 | 163900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240105 | 163800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240105 | 163700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240105 | 163600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240105 | 163500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240105 | 163400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240105 | 163300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240105 | 163200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240105 | 163100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240105 | 163000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240105 | 162900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240105 | 162800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240105 | 162700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240105 | 162600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240105 | 162500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240105 | 162400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240105 | 162300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240105 | 162200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240105 | 162100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240105 | 162000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240105 | 161900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240105 | 161800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240105 | 161700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240105 | 161600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240105 | 161500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 153 | 20240105 | 161400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240105 | 161300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240105 | 161200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240105 | 161100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240105 | 161000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240105 | 160900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240105 | 160800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240105 | 160700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240105 | 160600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240105 | 160500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240105 | 160400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240105 | 160300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240105 | 160200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240105 | 160100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240105 | 160000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240105 | 155900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240105 | 155800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240105 | 155700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240105 | 155600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240105 | 155500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240105 | 155400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240105 | 155300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240105 | 155200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240105 | 155100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240105 | 155000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240105 | 154900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240105 | 154800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240105 | 154700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240105 | 154600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240105 | 154500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 183 | 20240105 | 154400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240105 | 154300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240105 | 154200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240105 | 154100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240105 | 154000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240105 | 153900 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240105 | 153800 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240105 | 153700 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240105 | 153600 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240105 | 153500 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240105 | 153400 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240105 | 153300 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240105 | 153200 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240105 | 153100 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240105 | 153000 | 6385544100 | 38050 | 38050 | 38050 | 38050 | 5636 |
| 198 | 20240105 | 152900 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240105 | 152800 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240105 | 152700 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240105 | 152600 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240105 | 152500 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240105 | 152400 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240105 | 152300 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240105 | 152200 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240105 | 152100 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240105 | 152000 | 6171094300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240105 | 151900 | 6171094300 | 38000 | 38000 | 38000 | 37950 | 265 |
| 209 | 20240105 | 151800 | 6161031000 | 38000 | 38000 | 38000 | 37950 | 240 |
| 210 | 20240105 | 151700 | 6151916100 | 38000 | 38000 | 38000 | 37950 | 319 |
| 211 | 20240105 | 151600 | 6139802450 | 38000 | 38100 | 38100 | 37950 | 1594 |
| 212 | 20240105 | 151500 | 6079182900 | 38100 | 38050 | 38100 | 38050 | 435 |
| 213 | 20240105 | 151400 | 6062614150 | 38100 | 38050 | 38100 | 38050 | 212 |
| 214 | 20240105 | 151300 | 6054541300 | 38100 | 38100 | 38100 | 38050 | 394 |
| 215 | 20240105 | 151200 | 6039545100 | 38050 | 38050 | 38100 | 38050 | 404 |
| 216 | 20240105 | 151100 | 6024168200 | 38100 | 38100 | 38100 | 38050 | 441 |
| 217 | 20240105 | 151000 | 6007384550 | 38050 | 38050 | 38100 | 38000 | 883 |
| 218 | 20240105 | 150900 | 5973786000 | 38050 | 38000 | 38100 | 38000 | 79 |
| 219 | 20240105 | 150800 | 5970780450 | 38100 | 38050 | 38100 | 38000 | 1589 |
| 220 | 20240105 | 150700 | 5910310650 | 38100 | 38050 | 38100 | 38050 | 12 |
| 221 | 20240105 | 150600 | 5909853750 | 38100 | 38050 | 38100 | 38050 | 667 |
| 222 | 20240105 | 150500 | 5884467400 | 38050 | 38050 | 38050 | 38000 | 8 |
| 223 | 20240105 | 150400 | 5884163050 | 38000 | 38000 | 38050 | 38000 | 128 |
| 224 | 20240105 | 150300 | 5879298450 | 38050 | 38050 | 38050 | 38000 | 178 |
| 225 | 20240105 | 150200 | 5872525800 | 38050 | 38100 | 38100 | 38000 | 170 |
| 226 | 20240105 | 150100 | 5866054650 | 38100 | 37950 | 38100 | 37950 | 1505 |
| 227 | 20240105 | 150000 | 5808795150 | 37950 | 37950 | 38050 | 37950 | 187 |
| 228 | 20240105 | 145900 | 5801689100 | 38000 | 37950 | 38000 | 37950 | 226 |
| 229 | 20240105 | 145800 | 5793101300 | 37950 | 38050 | 38050 | 37950 | 79 |
| 230 | 20240105 | 145700 | 5790098100 | 38050 | 38000 | 38050 | 38000 | 91 |
| 231 | 20240105 | 145600 | 5786636550 | 38000 | 37950 | 38050 | 37950 | 1453 |
| 232 | 20240105 | 145500 | 5731424800 | 37950 | 38000 | 38000 | 37900 | 495 |
| 233 | 20240105 | 145400 | 5712643400 | 38000 | 38000 | 38000 | 37950 | 174 |
| 234 | 20240105 | 145300 | 5706035050 | 38000 | 37950 | 38000 | 37950 | 27 |
| 235 | 20240105 | 145200 | 5705009650 | 38000 | 38000 | 38000 | 37950 | 16 |
| 236 | 20240105 | 145100 | 5704401850 | 37950 | 38000 | 38000 | 37950 | 26 |
| 237 | 20240105 | 145000 | 5703414850 | 38000 | 38000 | 38000 | 37950 | 311 |
| 238 | 20240105 | 144900 | 5691598800 | 38000 | 38000 | 38000 | 37950 | 1244 |
| 239 | 20240105 | 144800 | 5644358150 | 38000 | 38000 | 38050 | 38000 | 394 |
| 240 | 20240105 | 144700 | 5629385900 | 38000 | 38050 | 38050 | 38000 | 510 |
| 241 | 20240105 | 144600 | 5610003150 | 38050 | 38050 | 38050 | 38000 | 85 |
| 242 | 20240105 | 144500 | 5606771500 | 38050 | 38000 | 38050 | 38000 | 129 |
| 243 | 20240105 | 144400 | 5601867600 | 38000 | 38000 | 38050 | 38000 | 490 |
| 244 | 20240105 | 144300 | 5583237350 | 38000 | 37950 | 38000 | 37950 | 13 |
| 245 | 20240105 | 144200 | 5582743450 | 37950 | 37950 | 37950 | 37950 | 280 |
| 246 | 20240105 | 144100 | 5572117450 | 37950 | 37900 | 37950 | 37900 | 212 |
| 247 | 20240105 | 144000 | 5564072800 | 37900 | 37950 | 37950 | 37900 | 36 |
| 248 | 20240105 | 143900 | 5562706950 | 37950 | 37950 | 38000 | 37950 | 349 |
| 249 | 20240105 | 143800 | 5549460650 | 37950 | 37950 | 38000 | 37950 | 100 |
| 250 | 20240105 | 143700 | 5545665450 | 37950 | 38000 | 38000 | 37950 | 12 |
| 251 | 20240105 | 143600 | 5545209800 | 38000 | 37950 | 38000 | 37950 | 354 |
| 252 | 20240105 | 143500 | 5531766100 | 37950 | 37950 | 38000 | 37950 | 421 |
| 253 | 20240105 | 143400 | 5515788800 | 38000 | 38000 | 38000 | 37950 | 136 |
| 254 | 20240105 | 143300 | 5510624300 | 38000 | 37950 | 38000 | 37950 | 67 |
| 255 | 20240105 | 143200 | 5508078700 | 38000 | 37900 | 38000 | 37900 | 529 |
| 256 | 20240105 | 143100 | 5488007100 | 37900 | 37950 | 37950 | 37900 | 22 |
| 257 | 20240105 | 143000 | 5487172900 | 37950 | 37950 | 37950 | 37900 | 161 |
| 258 | 20240105 | 142900 | 5481063000 | 37950 | 37900 | 37950 | 37900 | 217 |
| 259 | 20240105 | 142800 | 5472834300 | 37900 | 37950 | 37950 | 37900 | 570 |
| 260 | 20240105 | 142700 | 5451228850 | 37900 | 37950 | 37950 | 37900 | 424 |
| 261 | 20240105 | 142600 | 5435148250 | 37950 | 37950 | 37950 | 37900 | 80 |
| 262 | 20240105 | 142500 | 5432115050 | 37950 | 37900 | 37950 | 37900 | 236 |
| 263 | 20240105 | 142400 | 5423170500 | 37900 | 37900 | 38000 | 37900 | 203 |
| 264 | 20240105 | 142300 | 5415471800 | 37900 | 37850 | 38000 | 37850 | 741 |
| 265 | 20240105 | 142200 | 5387367400 | 37900 | 37900 | 37950 | 37900 | 357 |
| 266 | 20240105 | 142100 | 5373837000 | 37950 | 38000 | 38000 | 37900 | 2107 |
| 267 | 20240105 | 142000 | 5293784300 | 38000 | 38000 | 38050 | 38000 | 827 |
| 268 | 20240105 | 141900 | 5262343000 | 38000 | 38000 | 38000 | 38000 | 29 |
| 269 | 20240105 | 141800 | 5261241000 | 38000 | 38050 | 38050 | 38000 | 14 |
| 270 | 20240105 | 141700 | 5260708550 | 38050 | 38000 | 38050 | 38000 | 75 |
| 271 | 20240105 | 141600 | 5257857300 | 38000 | 38000 | 38000 | 38000 | 29 |
| 272 | 20240105 | 141500 | 5256755300 | 38000 | 38000 | 38050 | 38000 | 252 |
| 273 | 20240105 | 141400 | 5247168100 | 38000 | 38000 | 38000 | 37950 | 239 |
| 274 | 20240105 | 141300 | 5238092100 | 38050 | 38050 | 38050 | 38050 | 3 |
| 275 | 20240105 | 141200 | 5237977950 | 37900 | 38050 | 38050 | 37900 | 1061 |
| 276 | 20240105 | 141100 | 5197741550 | 38050 | 38050 | 38050 | 38000 | 81 |
| 277 | 20240105 | 141000 | 5194662600 | 38000 | 38000 | 38000 | 38000 | 19 |
| 278 | 20240105 | 140900 | 5193940600 | 38050 | 38050 | 38050 | 38050 | 51 |
| 279 | 20240105 | 140800 | 5192000050 | 38050 | 38000 | 38050 | 37950 | 382 |
| 280 | 20240105 | 140700 | 5177498000 | 38000 | 38000 | 38000 | 38000 | 40 |
| 281 | 20240105 | 140600 | 5175978000 | 37950 | 38000 | 38000 | 37950 | 148 |
| 282 | 20240105 | 140500 | 5170359150 | 38050 | 38050 | 38050 | 38050 | 108 |
| 283 | 20240105 | 140400 | 5166249750 | 38050 | 38050 | 38050 | 37950 | 796 |
| 284 | 20240105 | 140300 | 5136021250 | 38000 | 38000 | 38000 | 38000 | 5 |
| 285 | 20240105 | 140200 | 5135831250 | 37950 | 38000 | 38100 | 37950 | 178 |
| 286 | 20240105 | 140100 | 5129070850 | 38000 | 38000 | 38000 | 38000 | 249 |
| 287 | 20240105 | 140000 | 5119608850 | 38000 | 38050 | 38050 | 38000 | 113 |
| 288 | 20240105 | 135900 | 5115313450 | 38050 | 38050 | 38050 | 38050 | 245 |
| 289 | 20240105 | 135800 | 5105991200 | 38050 | 38000 | 38050 | 38000 | 304 |
| 290 | 20240105 | 135700 | 5094424500 | 38000 | 38050 | 38050 | 38000 | 26 |
| 291 | 20240105 | 135600 | 5093435250 | 38050 | 38000 | 38050 | 38000 | 178 |
| 292 | 20240105 | 135500 | 5086666550 | 37950 | 38050 | 38050 | 37950 | 183 |
| 293 | 20240105 | 135400 | 5079712350 | 38050 | 38050 | 38050 | 38050 | 25 |
| 294 | 20240105 | 135300 | 5078761100 | 38050 | 38050 | 38050 | 38050 | 422 |
| 295 | 20240105 | 135200 | 5062704000 | 38050 | 38100 | 38100 | 38050 | 25 |
| 296 | 20240105 | 135100 | 5061752250 | 38050 | 38050 | 38100 | 38050 | 148 |
| 297 | 20240105 | 135000 | 5056119000 | 38050 | 38000 | 38050 | 38000 | 210 |
| 298 | 20240105 | 134900 | 5048136900 | 37900 | 37950 | 37950 | 37900 | 873 |
| 299 | 20240105 | 134800 | 5015029800 | 37950 | 37950 | 37950 | 37900 | 166 |
| 300 | 20240105 | 134700 | 5008737600 | 37950 | 37950 | 37950 | 37950 | 134 |
| 301 | 20240105 | 134600 | 5003652300 | 37950 | 38000 | 38000 | 37950 | 62 |
| 302 | 20240105 | 134500 | 5001299000 | 38000 | 38000 | 38000 | 37950 | 82 |
| 303 | 20240105 | 134400 | 4998183850 | 38000 | 37950 | 38000 | 37950 | 146 |
| 304 | 20240105 | 134300 | 4992642650 | 37950 | 38000 | 38000 | 37950 | 230 |
| 305 | 20240105 | 134200 | 4983910100 | 38000 | 38000 | 38000 | 38000 | 1 |
| 306 | 20240105 | 134100 | 4983872100 | 38000 | 38000 | 38000 | 38000 | 221 |
| 307 | 20240105 | 134000 | 4975474100 | 37950 | 37950 | 38000 | 37950 | 251 |
| 308 | 20240105 | 133900 | 4965943350 | 38000 | 38050 | 38050 | 38000 | 21 |
| 309 | 20240105 | 133800 | 4965145300 | 37950 | 38000 | 38000 | 37950 | 245 |
| 310 | 20240105 | 133700 | 4955841100 | 38000 | 38050 | 38050 | 38000 | 22 |
| 311 | 20240105 | 133600 | 4955005000 | 38000 | 38100 | 38100 | 38000 | 183 |
| 312 | 20240105 | 133500 | 4948039050 | 38100 | 38050 | 38100 | 38050 | 299 |
| 313 | 20240105 | 133400 | 4936659450 | 38000 | 38000 | 38000 | 38000 | 383 |
| 314 | 20240105 | 133300 | 4922105450 | 38050 | 38050 | 38050 | 38050 | 7 |
| 315 | 20240105 | 133200 | 4921839100 | 38050 | 38100 | 38100 | 38050 | 267 |
| 316 | 20240105 | 133100 | 4911679600 | 38100 | 38050 | 38100 | 38050 | 19 |
| 317 | 20240105 | 133000 | 4910956600 | 38050 | 38050 | 38100 | 38050 | 124 |
| 318 | 20240105 | 132900 | 4906238350 | 38050 | 38100 | 38100 | 38050 | 89 |
| 319 | 20240105 | 132800 | 4902851700 | 38100 | 38050 | 38100 | 38050 | 217 |
| 320 | 20240105 | 132700 | 4894594700 | 38050 | 38050 | 38050 | 38050 | 135 |
| 321 | 20240105 | 132600 | 4889457950 | 38050 | 37900 | 38050 | 37900 | 165 |
| 322 | 20240105 | 132500 | 4883186300 | 37900 | 37950 | 37950 | 37900 | 399 |
| 323 | 20240105 | 132400 | 4868059550 | 37950 | 37950 | 38000 | 37900 | 265 |
| 324 | 20240105 | 132300 | 4858001700 | 37950 | 38000 | 38000 | 37950 | 24 |
| 325 | 20240105 | 132200 | 4857090850 | 38000 | 38000 | 38000 | 38000 | 4 |
| 326 | 20240105 | 132100 | 4856938850 | 38000 | 38000 | 38000 | 38000 | 12 |
| 327 | 20240105 | 132000 | 4856482850 | 38000 | 37950 | 38000 | 37950 | 231 |
| 328 | 20240105 | 131900 | 4847707600 | 37950 | 37900 | 37950 | 37900 | 252 |
| 329 | 20240105 | 131800 | 4838151500 | 37900 | 38000 | 38000 | 37900 | 737 |
| 330 | 20240105 | 131700 | 4810180800 | 38000 | 38000 | 38000 | 38000 | 1 |
| 331 | 20240105 | 131600 | 4810142800 | 38000 | 38000 | 38000 | 37950 | 1006 |
| 332 | 20240105 | 131500 | 4771915650 | 38000 | 38000 | 38000 | 38000 | 543 |
| 333 | 20240105 | 131400 | 4751281650 | 38000 | 38050 | 38050 | 38000 | 928 |
| 334 | 20240105 | 131300 | 4715971550 | 38100 | 38100 | 38100 | 38100 | 123 |
| 335 | 20240105 | 131200 | 4711285250 | 38100 | 38100 | 38100 | 38100 | 372 |
| 336 | 20240105 | 131100 | 4697112050 | 38100 | 38050 | 38100 | 38050 | 200 |
| 337 | 20240105 | 131000 | 4689501950 | 38050 | 38100 | 38100 | 38050 | 468 |
| 338 | 20240105 | 130900 | 4671685900 | 38100 | 38150 | 38150 | 38100 | 320 |
| 339 | 20240105 | 130800 | 4659493700 | 38150 | 38200 | 38200 | 38100 | 1274 |
| 340 | 20240105 | 130700 | 4610906000 | 38200 | 38250 | 38250 | 38200 | 481 |
| 341 | 20240105 | 130600 | 4592522300 | 38250 | 38300 | 38300 | 38250 | 435 |
| 342 | 20240105 | 130500 | 4575883050 | 38300 | 38300 | 38300 | 38250 | 168 |
| 343 | 20240105 | 130400 | 4569454650 | 38300 | 38250 | 38300 | 38250 | 62 |
| 344 | 20240105 | 130300 | 4567083100 | 38300 | 38300 | 38300 | 38300 | 52 |
| 345 | 20240105 | 130200 | 4565091500 | 38300 | 38300 | 38300 | 38250 | 230 |
| 346 | 20240105 | 130100 | 4556290000 | 38300 | 38300 | 38300 | 38250 | 51 |
| 347 | 20240105 | 130000 | 4554338150 | 38250 | 38250 | 38300 | 38250 | 300 |
| 348 | 20240105 | 125900 | 4542862600 | 38250 | 38200 | 38300 | 38200 | 85 |
| 349 | 20240105 | 125800 | 4539613200 | 38200 | 38300 | 38300 | 38200 | 2464 |
| 350 | 20240105 | 125700 | 4445486700 | 38200 | 38200 | 38350 | 38200 | 179 |
| 351 | 20240105 | 125600 | 4438648600 | 38350 | 38350 | 38350 | 38200 | 671 |
| 352 | 20240105 | 125500 | 4412996200 | 38350 | 38300 | 38350 | 38300 | 135 |
| 353 | 20240105 | 125400 | 4407820700 | 38300 | 38300 | 38350 | 38250 | 124 |
| 354 | 20240105 | 125300 | 4403069600 | 38300 | 38350 | 38400 | 38300 | 262 |
| 355 | 20240105 | 125200 | 4393018750 | 38400 | 38350 | 38400 | 38350 | 45 |
| 356 | 20240105 | 125100 | 4391292550 | 38400 | 38350 | 38400 | 38350 | 48 |
| 357 | 20240105 | 125000 | 4389451650 | 38350 | 38300 | 38350 | 38250 | 2067 |
| 358 | 20240105 | 124900 | 4310211850 | 38300 | 38300 | 38300 | 38250 | 2757 |
| 359 | 20240105 | 124800 | 4204619000 | 38250 | 38250 | 38300 | 38250 | 54 |
| 360 | 20240105 | 124700 | 4202553200 | 38250 | 38300 | 38300 | 38250 | 88 |
| 361 | 20240105 | 124600 | 4199183650 | 38250 | 38300 | 38300 | 38250 | 12 |
| 362 | 20240105 | 124500 | 4198724150 | 38300 | 38300 | 38300 | 38250 | 232 |
| 363 | 20240105 | 124400 | 4189849800 | 38300 | 38250 | 38300 | 38250 | 115 |
| 364 | 20240105 | 124300 | 4185449100 | 38250 | 38250 | 38250 | 38250 | 24 |
| 365 | 20240105 | 124200 | 4184531100 | 38250 | 38250 | 38250 | 38250 | 151 |
| 366 | 20240105 | 124100 | 4178755350 | 38250 | 38250 | 38250 | 38250 | 1109 |
| 367 | 20240105 | 124000 | 4136336100 | 38200 | 38200 | 38200 | 38200 | 146 |
| 368 | 20240105 | 123900 | 4130758900 | 38200 | 38150 | 38200 | 38150 | 214 |
| 369 | 20240105 | 123800 | 4122594650 | 38150 | 38200 | 38200 | 38150 | 232 |
| 370 | 20240105 | 123700 | 4113743750 | 38150 | 38200 | 38200 | 38150 | 41 |
| 371 | 20240105 | 123600 | 4112179100 | 38200 | 38200 | 38200 | 38200 | 90 |
| 372 | 20240105 | 123500 | 4108741100 | 38150 | 38200 | 38200 | 38150 | 168 |
| 373 | 20240105 | 123400 | 4102331500 | 38200 | 38200 | 38200 | 38200 | 63 |
| 374 | 20240105 | 123300 | 4099924900 | 38200 | 38200 | 38200 | 38100 | 633 |
| 375 | 20240105 | 123200 | 4075772900 | 38200 | 38250 | 38250 | 38200 | 404 |
| 376 | 20240105 | 123100 | 4060320100 | 38250 | 38250 | 38250 | 38250 | 2 |
| 377 | 20240105 | 123000 | 4060243600 | 38250 | 38250 | 38250 | 38200 | 170 |
| 378 | 20240105 | 122900 | 4053741600 | 38250 | 38200 | 38250 | 38150 | 492 |
| 379 | 20240105 | 122800 | 4034964250 | 38200 | 38200 | 38200 | 38150 | 37 |
| 380 | 20240105 | 122700 | 4033551050 | 38200 | 38200 | 38250 | 38200 | 727 |
| 381 | 20240105 | 122600 | 4005779600 | 38250 | 38250 | 38250 | 38200 | 68 |
| 382 | 20240105 | 122500 | 4003179100 | 38250 | 38200 | 38250 | 38200 | 15 |
| 383 | 20240105 | 122400 | 4002605500 | 38250 | 38250 | 38250 | 38200 | 222 |
| 384 | 20240105 | 122300 | 3994114500 | 38250 | 38250 | 38250 | 38250 | 391 |
| 385 | 20240105 | 122200 | 3979158750 | 38250 | 38200 | 38250 | 38200 | 320 |
| 386 | 20240105 | 122100 | 3966932800 | 38200 | 38200 | 38200 | 38150 | 23 |
| 387 | 20240105 | 122000 | 3966054250 | 38150 | 38150 | 38150 | 38150 | 13 |
| 388 | 20240105 | 121900 | 3965558300 | 38150 | 38200 | 38200 | 38150 | 194 |
| 389 | 20240105 | 121800 | 3958152500 | 38200 | 38200 | 38250 | 38200 | 39 |
| 390 | 20240105 | 121700 | 3956662650 | 38200 | 38200 | 38200 | 38200 | 286 |
| 391 | 20240105 | 121600 | 3945737450 | 38200 | 38250 | 38250 | 38200 | 17 |
| 392 | 20240105 | 121500 | 3945087250 | 38250 | 38200 | 38250 | 38200 | 36 |
| 393 | 20240105 | 121400 | 3943710800 | 38200 | 38250 | 38250 | 38200 | 108 |
| 394 | 20240105 | 121300 | 3939581550 | 38250 | 38200 | 38250 | 38200 | 111 |
| 395 | 20240105 | 121200 | 3935341250 | 38250 | 38250 | 38250 | 38200 | 240 |
| 396 | 20240105 | 121100 | 3926173000 | 38250 | 38300 | 38300 | 38200 | 42 |
| 397 | 20240105 | 121000 | 3924566350 | 38250 | 38250 | 38300 | 38250 | 54 |
| 398 | 20240105 | 120900 | 3922498400 | 38300 | 38250 | 38300 | 38200 | 311 |
| 399 | 20240105 | 120800 | 3910592550 | 38250 | 38300 | 38300 | 38250 | 247 |
| 400 | 20240105 | 120700 | 3901144550 | 38250 | 38250 | 38300 | 38250 | 160 |
| 401 | 20240105 | 120600 | 3895023200 | 38250 | 38250 | 38300 | 38200 | 387 |
| 402 | 20240105 | 120500 | 3880217750 | 38250 | 38250 | 38300 | 38200 | 465 |
| 403 | 20240105 | 120400 | 3862428950 | 38250 | 38250 | 38300 | 38250 | 226 |
| 404 | 20240105 | 120300 | 3853784200 | 38300 | 38250 | 38300 | 38250 | 257 |
| 405 | 20240105 | 120200 | 3843953900 | 38250 | 38250 | 38250 | 38250 | 534 |
| 406 | 20240105 | 120100 | 3823528400 | 38300 | 38250 | 38300 | 38250 | 364 |
| 407 | 20240105 | 120000 | 3809599550 | 38250 | 38200 | 38250 | 38200 | 113 |
| 408 | 20240105 | 115900 | 3805281650 | 38200 | 38100 | 38200 | 38100 | 474 |
| 409 | 20240105 | 115800 | 3787189800 | 38150 | 38100 | 38150 | 38100 | 871 |
| 410 | 20240105 | 115700 | 3754004500 | 38100 | 38050 | 38100 | 38050 | 43 |
| 411 | 20240105 | 115600 | 3752368300 | 38050 | 38050 | 38100 | 38050 | 194 |
| 412 | 20240105 | 115500 | 3744983400 | 38050 | 38100 | 38100 | 38050 | 142 |
| 413 | 20240105 | 115400 | 3739579750 | 38100 | 38100 | 38100 | 38100 | 10 |
| 414 | 20240105 | 115300 | 3739198750 | 38100 | 38100 | 38100 | 38100 | 6 |
| 415 | 20240105 | 115200 | 3738970150 | 38050 | 38050 | 38100 | 38050 | 127 |
| 416 | 20240105 | 115100 | 3734137750 | 38050 | 38100 | 38100 | 38050 | 30 |
| 417 | 20240105 | 115000 | 3732996200 | 38050 | 38100 | 38100 | 38050 | 53 |
| 418 | 20240105 | 114900 | 3730977250 | 38100 | 38100 | 38100 | 38100 | 4 |
| 419 | 20240105 | 114800 | 3730824850 | 38100 | 38050 | 38100 | 38050 | 46 |
| 420 | 20240105 | 114700 | 3729074500 | 38050 | 38050 | 38050 | 38050 | 337 |
| 421 | 20240105 | 114600 | 3716251650 | 38100 | 38050 | 38100 | 38050 | 116 |
| 422 | 20240105 | 114500 | 3711837550 | 38050 | 38100 | 38100 | 38050 | 24 |
| 423 | 20240105 | 114400 | 3710923750 | 38100 | 38100 | 38100 | 38050 | 215 |
| 424 | 20240105 | 114300 | 3702742150 | 38100 | 38100 | 38100 | 38100 | 103 |
| 425 | 20240105 | 114200 | 3698817850 | 38100 | 38100 | 38100 | 38050 | 100 |
| 426 | 20240105 | 114100 | 3695007900 | 38100 | 38100 | 38100 | 38100 | 29 |
| 427 | 20240105 | 114000 | 3693903000 | 38100 | 38050 | 38100 | 38050 | 389 |
| 428 | 20240105 | 113900 | 3679096400 | 38050 | 38050 | 38050 | 38050 | 156 |
| 429 | 20240105 | 113800 | 3673160600 | 38100 | 38050 | 38100 | 38050 | 231 |
| 430 | 20240105 | 113700 | 3664364400 | 38100 | 38100 | 38100 | 38050 | 156 |
| 431 | 20240105 | 113600 | 3658426350 | 38100 | 38050 | 38100 | 38050 | 355 |
| 432 | 20240105 | 113500 | 3644902600 | 38100 | 38050 | 38100 | 38050 | 9 |
| 433 | 20240105 | 113400 | 3644560100 | 38100 | 38100 | 38100 | 38050 | 236 |
| 434 | 20240105 | 113300 | 3635574400 | 38100 | 38100 | 38100 | 38050 | 231 |
| 435 | 20240105 | 113200 | 3626774300 | 38100 | 38100 | 38100 | 38100 | 46 |
| 436 | 20240105 | 113100 | 3625021700 | 38100 | 38150 | 38150 | 38100 | 206 |
| 437 | 20240105 | 113000 | 3617173050 | 38100 | 38100 | 38100 | 38100 | 356 |
| 438 | 20240105 | 112900 | 3603609450 | 38100 | 38100 | 38100 | 38100 | 153 |
| 439 | 20240105 | 112800 | 3597780150 | 38100 | 38050 | 38100 | 38050 | 236 |
| 440 | 20240105 | 112700 | 3588791700 | 38100 | 38100 | 38100 | 38050 | 65 |
| 441 | 20240105 | 112600 | 3586315600 | 38100 | 38100 | 38100 | 38050 | 33 |
| 442 | 20240105 | 112500 | 3585059300 | 38050 | 38050 | 38050 | 38050 | 48 |
| 443 | 20240105 | 112400 | 3583232900 | 38050 | 38050 | 38100 | 38050 | 459 |
| 444 | 20240105 | 112300 | 3565767900 | 38050 | 38050 | 38050 | 38050 | 226 |
| 445 | 20240105 | 112200 | 3557168600 | 38050 | 38100 | 38100 | 38050 | 35 |
| 446 | 20240105 | 112100 | 3555835300 | 38100 | 38100 | 38100 | 38100 | 136 |
| 447 | 20240105 | 112000 | 3550653700 | 38100 | 38100 | 38150 | 38050 | 118 |
| 448 | 20240105 | 111900 | 3546158100 | 38100 | 38000 | 38100 | 38000 | 2705 |
| 449 | 20240105 | 111800 | 3443235600 | 38000 | 38000 | 38000 | 37950 | 135 |
| 450 | 20240105 | 111700 | 3438108200 | 38000 | 38000 | 38000 | 37950 | 126 |
| 451 | 20240105 | 111600 | 3433320450 | 38000 | 38000 | 38000 | 38000 | 5 |
| 452 | 20240105 | 111500 | 3433130450 | 38000 | 38000 | 38000 | 38000 | 174 |
| 453 | 20240105 | 111400 | 3426518450 | 38000 | 38050 | 38050 | 37950 | 636 |
| 454 | 20240105 | 111300 | 3402370300 | 38050 | 38000 | 38050 | 38000 | 23 |
| 455 | 20240105 | 111200 | 3401496150 | 38050 | 38000 | 38050 | 38000 | 264 |
| 456 | 20240105 | 111100 | 3391460300 | 38000 | 38000 | 38000 | 37950 | 25 |
| 457 | 20240105 | 111000 | 3390511350 | 38000 | 38000 | 38000 | 37950 | 141 |
| 458 | 20240105 | 110900 | 3385158250 | 37950 | 38000 | 38000 | 37950 | 163 |
| 459 | 20240105 | 110800 | 3378972350 | 37950 | 38050 | 38050 | 37950 | 305 |
| 460 | 20240105 | 110700 | 3367389300 | 38050 | 38050 | 38050 | 38000 | 90 |
| 461 | 20240105 | 110600 | 3363966400 | 38050 | 38000 | 38050 | 38000 | 24 |
| 462 | 20240105 | 110500 | 3363054200 | 38050 | 38100 | 38100 | 38000 | 32 |
| 463 | 20240105 | 110400 | 3361836750 | 38000 | 38000 | 38050 | 38000 | 6 |
| 464 | 20240105 | 110300 | 3361608700 | 38000 | 38000 | 38050 | 37950 | 656 |
| 465 | 20240105 | 110200 | 3336700650 | 38000 | 38100 | 38100 | 38000 | 443 |
| 466 | 20240105 | 110100 | 3319848050 | 38150 | 38200 | 38250 | 38050 | 1877 |
| 467 | 20240105 | 110000 | 3248237300 | 38200 | 38200 | 38250 | 38200 | 311 |
| 468 | 20240105 | 105900 | 3236347000 | 38200 | 38250 | 38250 | 38200 | 899 |
| 469 | 20240105 | 105800 | 3202004700 | 38250 | 38150 | 38250 | 38150 | 759 |
| 470 | 20240105 | 105700 | 3173015550 | 38200 | 38200 | 38200 | 38150 | 109 |
| 471 | 20240105 | 105600 | 3168856050 | 38150 | 38200 | 38200 | 38150 | 301 |
| 472 | 20240105 | 105500 | 3157368000 | 38200 | 38250 | 38250 | 38150 | 1176 |
| 473 | 20240105 | 105400 | 3112434400 | 38250 | 38250 | 38250 | 38200 | 178 |
| 474 | 20240105 | 105300 | 3105627050 | 38250 | 38300 | 38350 | 38250 | 886 |
| 475 | 20240105 | 105200 | 3071721450 | 38300 | 38300 | 38350 | 38300 | 730 |
| 476 | 20240105 | 105100 | 3043755450 | 38350 | 38300 | 38350 | 38300 | 632 |
| 477 | 20240105 | 105000 | 3019537700 | 38300 | 38350 | 38350 | 38300 | 644 |
| 478 | 20240105 | 104900 | 2994860800 | 38350 | 38350 | 38350 | 38300 | 520 |
| 479 | 20240105 | 104800 | 2974926850 | 38400 | 38250 | 38400 | 38250 | 3002 |
| 480 | 20240105 | 104700 | 2859893350 | 38300 | 38250 | 38300 | 38250 | 515 |
| 481 | 20240105 | 104600 | 2840169550 | 38300 | 38150 | 38300 | 38100 | 3440 |
| 482 | 20240105 | 104500 | 2708789150 | 38100 | 38100 | 38100 | 38100 | 808 |
| 483 | 20240105 | 104400 | 2678004350 | 38050 | 38050 | 38100 | 38050 | 520 |
| 484 | 20240105 | 104300 | 2658197400 | 38050 | 38000 | 38050 | 38000 | 503 |
| 485 | 20240105 | 104200 | 2639061750 | 38050 | 38000 | 38050 | 38000 | 368 |
| 486 | 20240105 | 104100 | 2625063850 | 38050 | 38000 | 38050 | 37950 | 342 |
| 487 | 20240105 | 104000 | 2612077750 | 38050 | 37950 | 38050 | 37950 | 749 |
| 488 | 20240105 | 103900 | 2583614300 | 37950 | 38000 | 38000 | 37950 | 171 |
| 489 | 20240105 | 103800 | 2577118800 | 37950 | 37900 | 37950 | 37800 | 3075 |
| 490 | 20240105 | 103700 | 2460791600 | 38000 | 37850 | 38000 | 37850 | 367 |
| 491 | 20240105 | 103600 | 2446855350 | 37800 | 37800 | 37900 | 37800 | 1284 |
| 492 | 20240105 | 103500 | 2398254650 | 37800 | 37800 | 37800 | 37700 | 275 |
| 493 | 20240105 | 103400 | 2387859750 | 37700 | 37750 | 37750 | 37450 | 3490 |
| 494 | 20240105 | 103300 | 2256641500 | 37800 | 37850 | 37850 | 37750 | 298 |
| 495 | 20240105 | 103200 | 2245383850 | 37800 | 37800 | 37850 | 37800 | 161 |
| 496 | 20240105 | 103100 | 2239297650 | 37800 | 37850 | 37850 | 37800 | 82 |
| 497 | 20240105 | 103000 | 2236195150 | 37950 | 37900 | 37950 | 37850 | 327 |
| 498 | 20240105 | 102900 | 2223807350 | 37900 | 37900 | 37950 | 37900 | 199 |
| 499 | 20240105 | 102800 | 2216265200 | 37950 | 37950 | 37950 | 37900 | 525 |
| 500 | 20240105 | 102700 | 2196362550 | 37950 | 38000 | 38000 | 37950 | 420 |
| 501 | 20240105 | 102600 | 2180422950 | 38000 | 37950 | 38000 | 37950 | 280 |
| 502 | 20240105 | 102500 | 2169796850 | 37950 | 38000 | 38050 | 37950 | 145 |
| 503 | 20240105 | 102400 | 2164286050 | 38050 | 38050 | 38050 | 38000 | 590 |
| 504 | 20240105 | 102300 | 2141852200 | 38050 | 38000 | 38050 | 38000 | 472 |
| 505 | 20240105 | 102200 | 2123906050 | 38000 | 38050 | 38050 | 38000 | 305 |
| 506 | 20240105 | 102100 | 2112311050 | 38050 | 38050 | 38100 | 38000 | 592 |
| 507 | 20240105 | 102000 | 2089790300 | 38050 | 38100 | 38100 | 38050 | 255 |
| 508 | 20240105 | 101900 | 2080087400 | 38100 | 38100 | 38150 | 38050 | 1492 |
| 509 | 20240105 | 101800 | 2023253900 | 38100 | 38100 | 38100 | 38050 | 590 |
| 510 | 20240105 | 101700 | 2000774950 | 38100 | 38050 | 38100 | 38050 | 95 |
| 511 | 20240105 | 101600 | 1997155850 | 38100 | 38100 | 38100 | 38050 | 573 |
| 512 | 20240105 | 101500 | 1975332100 | 38100 | 38050 | 38100 | 38000 | 730 |
| 513 | 20240105 | 101400 | 1947550400 | 38050 | 38000 | 38050 | 38000 | 1743 |
| 514 | 20240105 | 101300 | 1881257100 | 38000 | 38000 | 38050 | 38000 | 46 |
| 515 | 20240105 | 101200 | 1879508100 | 38000 | 37900 | 38000 | 37900 | 1318 |
| 516 | 20240105 | 101100 | 1829449000 | 37950 | 37750 | 37950 | 37750 | 677 |
| 517 | 20240105 | 101000 | 1803796850 | 37750 | 37750 | 37800 | 37750 | 746 |
| 518 | 20240105 | 100900 | 1775632100 | 37750 | 37800 | 37800 | 37750 | 914 |
| 519 | 20240105 | 100800 | 1741128550 | 37750 | 37850 | 37850 | 37750 | 1846 |
| 520 | 20240105 | 100700 | 1671370150 | 37850 | 37850 | 37850 | 37850 | 600 |
| 521 | 20240105 | 100600 | 1648660150 | 37850 | 37850 | 37850 | 37850 | 60 |
| 522 | 20240105 | 100500 | 1646389150 | 37850 | 37800 | 37850 | 37800 | 88 |
| 523 | 20240105 | 100400 | 1643058400 | 37800 | 37900 | 37900 | 37800 | 30 |
| 524 | 20240105 | 100300 | 1641922450 | 37950 | 37850 | 37950 | 37850 | 495 |
| 525 | 20240105 | 100200 | 1623171250 | 37850 | 37850 | 37850 | 37850 | 64 |
| 526 | 20240105 | 100100 | 1620748850 | 37850 | 37800 | 37850 | 37800 | 45 |
| 527 | 20240105 | 100000 | 1619047600 | 37950 | 37950 | 37950 | 37850 | 105 |
| 528 | 20240105 | 095900 | 1615064300 | 37900 | 37850 | 37900 | 37850 | 1296 |
| 529 | 20240105 | 095800 | 1565961950 | 37850 | 37950 | 37950 | 37850 | 203 |
| 530 | 20240105 | 095700 | 1558268150 | 37850 | 37950 | 37950 | 37800 | 215 |
| 531 | 20240105 | 095600 | 1550131500 | 37900 | 38050 | 38050 | 37900 | 1244 |
| 532 | 20240105 | 095500 | 1502915150 | 38000 | 38000 | 38050 | 38000 | 1366 |
| 533 | 20240105 | 095400 | 1450992650 | 38050 | 37900 | 38050 | 37900 | 1492 |
| 534 | 20240105 | 095300 | 1394318400 | 37900 | 37850 | 37900 | 37850 | 748 |
| 535 | 20240105 | 095200 | 1365999150 | 37850 | 37850 | 37850 | 37800 | 103 |
| 536 | 20240105 | 095100 | 1362102350 | 37800 | 37900 | 37900 | 37800 | 1456 |
| 537 | 20240105 | 095000 | 1307019000 | 37900 | 37950 | 37950 | 37850 | 1066 |
| 538 | 20240105 | 094900 | 1266628850 | 37950 | 37950 | 38000 | 37950 | 777 |
| 539 | 20240105 | 094800 | 1237134650 | 37950 | 37900 | 37950 | 37850 | 1042 |
| 540 | 20240105 | 094700 | 1197642350 | 37900 | 37850 | 37900 | 37850 | 276 |
| 541 | 20240105 | 094600 | 1187193200 | 37850 | 37850 | 37850 | 37800 | 356 |
| 542 | 20240105 | 094500 | 1173719800 | 37850 | 37850 | 37850 | 37800 | 728 |
| 543 | 20240105 | 094400 | 1146175650 | 37800 | 37800 | 37850 | 37750 | 498 |
| 544 | 20240105 | 094300 | 1127353900 | 37800 | 37750 | 37800 | 37750 | 446 |
| 545 | 20240105 | 094200 | 1110501450 | 37750 | 37800 | 37800 | 37750 | 363 |
| 546 | 20240105 | 094100 | 1096783600 | 37750 | 37650 | 37750 | 37600 | 1994 |
| 547 | 20240105 | 094000 | 1021640500 | 37700 | 37650 | 37700 | 37650 | 215 |
| 548 | 20240105 | 093900 | 1013540600 | 37700 | 37650 | 37700 | 37650 | 202 |
| 549 | 20240105 | 093800 | 1005930800 | 37650 | 37650 | 37700 | 37650 | 237 |
| 550 | 20240105 | 093700 | 997007700 | 37700 | 37650 | 37700 | 37650 | 950 |
| 551 | 20240105 | 093600 | 961221500 | 37650 | 37550 | 37650 | 37550 | 289 |
| 552 | 20240105 | 093500 | 950354950 | 37600 | 37550 | 37650 | 37550 | 847 |
| 553 | 20240105 | 093400 | 918510450 | 37550 | 37600 | 37650 | 37550 | 778 |
| 554 | 20240105 | 093300 | 889252750 | 37650 | 37650 | 37650 | 37600 | 382 |
| 555 | 20240105 | 093200 | 874879500 | 37600 | 37550 | 37650 | 37550 | 189 |
| 556 | 20240105 | 093100 | 867765300 | 37550 | 37550 | 37600 | 37500 | 1685 |
| 557 | 20240105 | 093000 | 804481400 | 37550 | 37550 | 37600 | 37500 | 408 |
| 558 | 20240105 | 092900 | 789161000 | 37550 | 37500 | 37550 | 37500 | 175 |
| 559 | 20240105 | 092800 | 782594850 | 37500 | 37550 | 37550 | 37500 | 331 |
| 560 | 20240105 | 092700 | 770172800 | 37550 | 37550 | 37550 | 37500 | 769 |
| 561 | 20240105 | 092600 | 741309200 | 37500 | 37500 | 37550 | 37500 | 311 |
| 562 | 20240105 | 092500 | 729646650 | 37500 | 37450 | 37500 | 37450 | 662 |
| 563 | 20240105 | 092400 | 704852850 | 37450 | 37350 | 37450 | 37350 | 1028 |
| 564 | 20240105 | 092300 | 666422050 | 37350 | 37350 | 37400 | 37350 | 185 |
| 565 | 20240105 | 092200 | 659511950 | 37350 | 37350 | 37350 | 37350 | 59 |
| 566 | 20240105 | 092100 | 657308300 | 37350 | 37300 | 37450 | 37300 | 201 |
| 567 | 20240105 | 092000 | 649809050 | 37450 | 37300 | 37450 | 37300 | 340 |
| 568 | 20240105 | 091900 | 637123750 | 37250 | 37350 | 37450 | 37250 | 454 |
| 569 | 20240105 | 091800 | 620184600 | 37350 | 37300 | 37350 | 37300 | 120 |
| 570 | 20240105 | 091700 | 615705450 | 37300 | 37250 | 37300 | 37150 | 885 |
| 571 | 20240105 | 091600 | 582731500 | 37200 | 37200 | 37200 | 37150 | 217 |
| 572 | 20240105 | 091500 | 574665900 | 37150 | 37150 | 37150 | 37050 | 748 |
| 573 | 20240105 | 091400 | 546907050 | 37100 | 37150 | 37150 | 37100 | 431 |
| 574 | 20240105 | 091300 | 530908400 | 37150 | 37100 | 37150 | 37100 | 1029 |
| 575 | 20240105 | 091200 | 492704400 | 37100 | 37200 | 37200 | 37100 | 467 |
| 576 | 20240105 | 091100 | 475369150 | 37100 | 37200 | 37200 | 37100 | 2838 |
| 577 | 20240105 | 091000 | 369956650 | 37250 | 37300 | 37300 | 37200 | 557 |
| 578 | 20240105 | 090900 | 349218600 | 37300 | 37300 | 37300 | 37250 | 363 |
| 579 | 20240105 | 090800 | 335688650 | 37300 | 37400 | 37450 | 37250 | 1342 |
| 580 | 20240105 | 090700 | 285629500 | 37350 | 37300 | 37350 | 37300 | 937 |
| 581 | 20240105 | 090600 | 250650750 | 37300 | 37600 | 37600 | 37300 | 1615 |
| 582 | 20240105 | 090500 | 190203850 | 37450 | 37400 | 37450 | 37400 | 424 |
| 583 | 20240105 | 090400 | 174337300 | 37450 | 37350 | 37450 | 37350 | 341 |
| 584 | 20240105 | 090300 | 161591800 | 37350 | 37500 | 37500 | 37350 | 590 |
| 585 | 20240105 | 090200 | 139507700 | 37500 | 37500 | 37700 | 37350 | 367 |
| 586 | 20240105 | 090100 | 125751800 | 37450 | 37400 | 37500 | 37300 | 1408 |
| 587 | 20240105 | 090000 | 73166150 | 37450 | 37500 | 37600 | 37450 | 1949 |