31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 3 | 20240115 | 183100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240115 | 183000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240115 | 182900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240115 | 182800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240115 | 182700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240115 | 182600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240115 | 182500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240115 | 182400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240115 | 182300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240115 | 182200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240115 | 182100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240115 | 182000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240115 | 181900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240115 | 181800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240115 | 181700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240115 | 181600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240115 | 181500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240115 | 181400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240115 | 181300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240115 | 181200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240115 | 181100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240115 | 181000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240115 | 180900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240115 | 180800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240115 | 180700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240115 | 180600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240115 | 180500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240115 | 180400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240115 | 180300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240115 | 180200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 33 | 20240115 | 180100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240115 | 180000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240115 | 175900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240115 | 175800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240115 | 175700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240115 | 175600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240115 | 175500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240115 | 175400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240115 | 175300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240115 | 175200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240115 | 175100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240115 | 175000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240115 | 174900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240115 | 174800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240115 | 174700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240115 | 174600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240115 | 174500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240115 | 174400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240115 | 174300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240115 | 174200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240115 | 174100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240115 | 174000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240115 | 173900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240115 | 173800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240115 | 173700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240115 | 173600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240115 | 173500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240115 | 173400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240115 | 173300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240115 | 173200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 63 | 20240115 | 173100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240115 | 173000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240115 | 172900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240115 | 172800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240115 | 172700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240115 | 172600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240115 | 172500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240115 | 172400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240115 | 172300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240115 | 172200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240115 | 172100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240115 | 172000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240115 | 171900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240115 | 171800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240115 | 171700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240115 | 171600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240115 | 171500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240115 | 171400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240115 | 171300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240115 | 171200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240115 | 171100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240115 | 171000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240115 | 170900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240115 | 170800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240115 | 170700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240115 | 170600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240115 | 170500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240115 | 170400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240115 | 170300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240115 | 170200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 93 | 20240115 | 170100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240115 | 170000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240115 | 165900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240115 | 165800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240115 | 165700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240115 | 165600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240115 | 165500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240115 | 165400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240115 | 165300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240115 | 165200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240115 | 165100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240115 | 165000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240115 | 164900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240115 | 164800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240115 | 164700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240115 | 164600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240115 | 164500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240115 | 164400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240115 | 164300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240115 | 164200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240115 | 164100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240115 | 164000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240115 | 163900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240115 | 163800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240115 | 163700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240115 | 163600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240115 | 163500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240115 | 163400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240115 | 163300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240115 | 163200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 123 | 20240115 | 163100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240115 | 163000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240115 | 162900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240115 | 162800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240115 | 162700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240115 | 162600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240115 | 162500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240115 | 162400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240115 | 162300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240115 | 162200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240115 | 162100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240115 | 162000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240115 | 161900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240115 | 161800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240115 | 161700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240115 | 161600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240115 | 161500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240115 | 161400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240115 | 161300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240115 | 161200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240115 | 161100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240115 | 161000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240115 | 160900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240115 | 160800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240115 | 160700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240115 | 160600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240115 | 160500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240115 | 160400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240115 | 160300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240115 | 160200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 153 | 20240115 | 160100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240115 | 160000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240115 | 155900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240115 | 155800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240115 | 155700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240115 | 155600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240115 | 155500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240115 | 155400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240115 | 155300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240115 | 155200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240115 | 155100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240115 | 155000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240115 | 154900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240115 | 154800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240115 | 154700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240115 | 154600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240115 | 154500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240115 | 154400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240115 | 154300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240115 | 154200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240115 | 154100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240115 | 154000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240115 | 153900 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240115 | 153800 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240115 | 153700 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240115 | 153600 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240115 | 153500 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240115 | 153400 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240115 | 153300 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240115 | 153200 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 183 | 20240115 | 153100 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240115 | 153000 | 9718762600 | 34050 | 34050 | 34050 | 34050 | 15604 |
| 185 | 20240115 | 152900 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240115 | 152800 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240115 | 152700 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240115 | 152600 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240115 | 152500 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240115 | 152400 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240115 | 152300 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240115 | 152200 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240115 | 152100 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240115 | 152000 | 9187446400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240115 | 151900 | 9187446400 | 33950 | 34000 | 34000 | 33950 | 817 |
| 196 | 20240115 | 151800 | 9159680700 | 34000 | 33950 | 34050 | 33950 | 1216 |
| 197 | 20240115 | 151700 | 9118343850 | 33950 | 33950 | 34000 | 33950 | 1774 |
| 198 | 20240115 | 151600 | 9058044100 | 34000 | 33950 | 34000 | 33950 | 572 |
| 199 | 20240115 | 151500 | 9038603100 | 33950 | 34000 | 34000 | 33950 | 932 |
| 200 | 20240115 | 151400 | 9006955050 | 34000 | 33950 | 34000 | 33900 | 443 |
| 201 | 20240115 | 151300 | 8991919150 | 33950 | 34000 | 34000 | 33900 | 338 |
| 202 | 20240115 | 151200 | 8980446600 | 33950 | 33950 | 34000 | 33900 | 476 |
| 203 | 20240115 | 151100 | 8964295100 | 33900 | 33900 | 33950 | 33900 | 570 |
| 204 | 20240115 | 151000 | 8944948150 | 33950 | 33900 | 33950 | 33900 | 1002 |
| 205 | 20240115 | 150900 | 8910951000 | 33900 | 33900 | 33950 | 33900 | 1286 |
| 206 | 20240115 | 150800 | 8867352100 | 33900 | 33900 | 33950 | 33900 | 583 |
| 207 | 20240115 | 150700 | 8847570650 | 33900 | 33900 | 33950 | 33900 | 188 |
| 208 | 20240115 | 150600 | 8841195100 | 33900 | 33900 | 33950 | 33900 | 494 |
| 209 | 20240115 | 150500 | 8824448400 | 33900 | 33900 | 33950 | 33900 | 187 |
| 210 | 20240115 | 150400 | 8818108000 | 33900 | 33900 | 33950 | 33900 | 337 |
| 211 | 20240115 | 150300 | 8806683650 | 33900 | 33900 | 33950 | 33900 | 400 |
| 212 | 20240115 | 150200 | 8793121300 | 33900 | 33900 | 33950 | 33900 | 1140 |
| 213 | 20240115 | 150100 | 8754444800 | 33900 | 33900 | 33900 | 33900 | 312 |
| 214 | 20240115 | 150000 | 8743868000 | 33900 | 33950 | 33950 | 33850 | 525 |
| 215 | 20240115 | 145900 | 8726082800 | 33950 | 33900 | 33950 | 33900 | 1075 |
| 216 | 20240115 | 145800 | 8689639800 | 33950 | 33900 | 33950 | 33900 | 1010 |
| 217 | 20240115 | 145700 | 8655380750 | 33900 | 33950 | 33950 | 33900 | 647 |
| 218 | 20240115 | 145600 | 8633446750 | 33900 | 33900 | 33950 | 33900 | 922 |
| 219 | 20240115 | 145500 | 8602176800 | 33900 | 33900 | 33950 | 33900 | 339 |
| 220 | 20240115 | 145400 | 8590683900 | 33900 | 33900 | 33950 | 33900 | 438 |
| 221 | 20240115 | 145300 | 8575835100 | 33900 | 33900 | 33950 | 33900 | 534 |
| 222 | 20240115 | 145200 | 8557731700 | 33950 | 33850 | 33950 | 33850 | 1905 |
| 223 | 20240115 | 145100 | 8493149600 | 33850 | 33850 | 33850 | 33850 | 354 |
| 224 | 20240115 | 145000 | 8481166700 | 33850 | 33900 | 33900 | 33850 | 565 |
| 225 | 20240115 | 144900 | 8462040050 | 33900 | 33850 | 33900 | 33850 | 994 |
| 226 | 20240115 | 144800 | 8428375050 | 33850 | 33850 | 33950 | 33850 | 2690 |
| 227 | 20240115 | 144700 | 8337195500 | 33850 | 33850 | 33900 | 33850 | 781 |
| 228 | 20240115 | 144600 | 8310755950 | 33850 | 33900 | 33900 | 33850 | 810 |
| 229 | 20240115 | 144500 | 8283336450 | 33900 | 33850 | 33900 | 33850 | 694 |
| 230 | 20240115 | 144400 | 8259836300 | 33850 | 33850 | 33900 | 33850 | 1033 |
| 231 | 20240115 | 144300 | 8224853500 | 33850 | 33900 | 33900 | 33850 | 604 |
| 232 | 20240115 | 144200 | 8204406350 | 33850 | 33900 | 33950 | 33850 | 587 |
| 233 | 20240115 | 144100 | 8184508550 | 33900 | 33850 | 33950 | 33850 | 3708 |
| 234 | 20240115 | 144000 | 8058877350 | 33850 | 33900 | 33900 | 33850 | 460 |
| 235 | 20240115 | 143900 | 8043306000 | 33900 | 33850 | 33900 | 33850 | 1044 |
| 236 | 20240115 | 143800 | 8007943600 | 33900 | 33850 | 33900 | 33850 | 1090 |
| 237 | 20240115 | 143700 | 7971030350 | 33850 | 33850 | 33850 | 33850 | 532 |
| 238 | 20240115 | 143600 | 7953022150 | 33850 | 33900 | 33900 | 33850 | 854 |
| 239 | 20240115 | 143500 | 7924113050 | 33900 | 33800 | 33900 | 33800 | 1100 |
| 240 | 20240115 | 143400 | 7886852100 | 33850 | 33850 | 33950 | 33800 | 4866 |
| 241 | 20240115 | 143300 | 7722105950 | 33850 | 33850 | 33900 | 33850 | 1052 |
| 242 | 20240115 | 143200 | 7686476550 | 33900 | 33900 | 33950 | 33850 | 1056 |
| 243 | 20240115 | 143100 | 7650721500 | 33950 | 33850 | 33950 | 33850 | 1510 |
| 244 | 20240115 | 143000 | 7599573000 | 33850 | 33850 | 33900 | 33850 | 454 |
| 245 | 20240115 | 142900 | 7584204250 | 33850 | 33850 | 33900 | 33850 | 520 |
| 246 | 20240115 | 142800 | 7566591550 | 33850 | 33850 | 33900 | 33850 | 861 |
| 247 | 20240115 | 142700 | 7537437250 | 33850 | 33900 | 33900 | 33850 | 1115 |
| 248 | 20240115 | 142600 | 7499661150 | 33850 | 33900 | 33900 | 33850 | 772 |
| 249 | 20240115 | 142500 | 7473513450 | 33850 | 33900 | 33950 | 33850 | 3025 |
| 250 | 20240115 | 142400 | 7370923250 | 33950 | 33900 | 33950 | 33900 | 2762 |
| 251 | 20240115 | 142300 | 7277290650 | 33900 | 33900 | 33950 | 33900 | 907 |
| 252 | 20240115 | 142200 | 7246537800 | 33900 | 33900 | 33950 | 33900 | 806 |
| 253 | 20240115 | 142100 | 7219212200 | 33900 | 33900 | 33950 | 33900 | 1074 |
| 254 | 20240115 | 142000 | 7182799650 | 33900 | 33900 | 33950 | 33900 | 2687 |
| 255 | 20240115 | 141900 | 7091699300 | 33950 | 33900 | 33950 | 33900 | 1518 |
| 256 | 20240115 | 141800 | 7040224300 | 33900 | 33950 | 33950 | 33900 | 1269 |
| 257 | 20240115 | 141700 | 6997204500 | 33950 | 33900 | 33950 | 33900 | 693 |
| 258 | 20240115 | 141600 | 6973703550 | 33900 | 33900 | 33950 | 33900 | 615 |
| 259 | 20240115 | 141500 | 6952851800 | 33950 | 33900 | 33950 | 33900 | 1435 |
| 260 | 20240115 | 141400 | 6904177950 | 33950 | 33900 | 34000 | 33900 | 1296 |
| 261 | 20240115 | 141300 | 6860205500 | 33900 | 33900 | 33950 | 33900 | 700 |
| 262 | 20240115 | 141200 | 6836471350 | 33950 | 33900 | 33950 | 33900 | 860 |
| 263 | 20240115 | 141100 | 6807299300 | 33900 | 33950 | 33950 | 33900 | 625 |
| 264 | 20240115 | 141000 | 6786111000 | 33950 | 33900 | 33950 | 33900 | 619 |
| 265 | 20240115 | 140900 | 6765121100 | 33900 | 33950 | 34000 | 33900 | 808 |
| 266 | 20240115 | 140800 | 6737690400 | 33950 | 33900 | 34000 | 33900 | 1471 |
| 267 | 20240115 | 140700 | 6687755250 | 33900 | 33950 | 34000 | 33900 | 1664 |
| 268 | 20240115 | 140600 | 6631264750 | 33950 | 33950 | 34000 | 33950 | 3597 |
| 269 | 20240115 | 140500 | 6509135150 | 34000 | 33950 | 34000 | 33950 | 877 |
| 270 | 20240115 | 140400 | 6479358000 | 33950 | 34000 | 34000 | 33950 | 883 |
| 271 | 20240115 | 140300 | 6449377550 | 33950 | 33950 | 34000 | 33950 | 715 |
| 272 | 20240115 | 140200 | 6425103050 | 33950 | 33950 | 34000 | 33950 | 504 |
| 273 | 20240115 | 140100 | 6407989400 | 33950 | 34000 | 34000 | 33950 | 1142 |
| 274 | 20240115 | 140000 | 6369199900 | 34000 | 34000 | 34000 | 34000 | 764 |
| 275 | 20240115 | 135900 | 6343223900 | 34000 | 34000 | 34050 | 34000 | 486 |
| 276 | 20240115 | 135800 | 6326699700 | 34000 | 33950 | 34000 | 33950 | 1626 |
| 277 | 20240115 | 135700 | 6271444700 | 34000 | 34000 | 34000 | 33950 | 788 |
| 278 | 20240115 | 135600 | 6244691500 | 33950 | 33950 | 34000 | 33950 | 1776 |
| 279 | 20240115 | 135500 | 6184381150 | 33950 | 33950 | 34000 | 33950 | 1717 |
| 280 | 20240115 | 135400 | 6126086400 | 33950 | 33950 | 34000 | 33950 | 942 |
| 281 | 20240115 | 135300 | 6094099400 | 33950 | 33950 | 34000 | 33950 | 1087 |
| 282 | 20240115 | 135200 | 6057195650 | 34000 | 33950 | 34000 | 33950 | 961 |
| 283 | 20240115 | 135100 | 6024569300 | 33950 | 33950 | 34000 | 33950 | 982 |
| 284 | 20240115 | 135000 | 5991227500 | 33950 | 34000 | 34000 | 33950 | 2040 |
| 285 | 20240115 | 134900 | 5921967750 | 33950 | 33950 | 34000 | 33950 | 823 |
| 286 | 20240115 | 134800 | 5894023400 | 33950 | 33950 | 34000 | 33950 | 526 |
| 287 | 20240115 | 134700 | 5876165650 | 33950 | 34000 | 34000 | 33950 | 930 |
| 288 | 20240115 | 134600 | 5844588500 | 33950 | 33950 | 34000 | 33950 | 440 |
| 289 | 20240115 | 134500 | 5829649550 | 33950 | 33950 | 34000 | 33950 | 614 |
| 290 | 20240115 | 134400 | 5808803100 | 34000 | 33950 | 34000 | 33950 | 731 |
| 291 | 20240115 | 134300 | 5783980200 | 33950 | 34000 | 34000 | 33950 | 406 |
| 292 | 20240115 | 134200 | 5770195750 | 34000 | 33950 | 34000 | 33950 | 1374 |
| 293 | 20240115 | 134100 | 5723499450 | 34000 | 34000 | 34000 | 33950 | 1174 |
| 294 | 20240115 | 134000 | 5683593350 | 34000 | 34000 | 34050 | 34000 | 1263 |
| 295 | 20240115 | 133900 | 5640637400 | 34000 | 34000 | 34050 | 34000 | 883 |
| 296 | 20240115 | 133800 | 5610614300 | 34050 | 34000 | 34050 | 34000 | 923 |
| 297 | 20240115 | 133700 | 5579230600 | 34000 | 34000 | 34050 | 34000 | 1042 |
| 298 | 20240115 | 133600 | 5543799750 | 34000 | 34050 | 34050 | 34000 | 516 |
| 299 | 20240115 | 133500 | 5526252700 | 34000 | 34000 | 34050 | 34000 | 585 |
| 300 | 20240115 | 133400 | 5506357650 | 34000 | 34050 | 34050 | 34000 | 1019 |
| 301 | 20240115 | 133300 | 5471706400 | 34000 | 34000 | 34050 | 34000 | 254 |
| 302 | 20240115 | 133200 | 5463067150 | 34000 | 34000 | 34050 | 34000 | 707 |
| 303 | 20240115 | 133100 | 5439022750 | 34000 | 34000 | 34050 | 34000 | 656 |
| 304 | 20240115 | 133000 | 5416718450 | 34000 | 34000 | 34050 | 34000 | 657 |
| 305 | 20240115 | 132900 | 5394378950 | 34000 | 34050 | 34050 | 34000 | 659 |
| 306 | 20240115 | 132800 | 5371966900 | 34000 | 34050 | 34100 | 34000 | 2940 |
| 307 | 20240115 | 132700 | 5271897650 | 34050 | 34050 | 34100 | 34050 | 881 |
| 308 | 20240115 | 132600 | 5241899550 | 34050 | 34050 | 34100 | 34050 | 1446 |
| 309 | 20240115 | 132500 | 5192657050 | 34050 | 34050 | 34100 | 34050 | 1221 |
| 310 | 20240115 | 132400 | 5151062200 | 34050 | 34050 | 34100 | 34050 | 760 |
| 311 | 20240115 | 132300 | 5125183850 | 34050 | 34050 | 34050 | 34050 | 766 |
| 312 | 20240115 | 132200 | 5099101550 | 34050 | 34050 | 34100 | 34050 | 1127 |
| 313 | 20240115 | 132100 | 5060721350 | 34050 | 34050 | 34100 | 34050 | 225 |
| 314 | 20240115 | 132000 | 5053059400 | 34100 | 34050 | 34100 | 34050 | 571 |
| 315 | 20240115 | 131900 | 5033615450 | 34050 | 34100 | 34100 | 34050 | 1147 |
| 316 | 20240115 | 131800 | 4994524150 | 34100 | 34100 | 34150 | 34100 | 438 |
| 317 | 20240115 | 131700 | 4979585200 | 34100 | 34100 | 34150 | 34100 | 426 |
| 318 | 20240115 | 131600 | 4965058450 | 34100 | 34100 | 34150 | 34100 | 1499 |
| 319 | 20240115 | 131500 | 4913882600 | 34100 | 34150 | 34150 | 34100 | 846 |
| 320 | 20240115 | 131400 | 4885030500 | 34100 | 34150 | 34150 | 34100 | 622 |
| 321 | 20240115 | 131300 | 4863819250 | 34100 | 34100 | 34150 | 34100 | 655 |
| 322 | 20240115 | 131200 | 4841483700 | 34100 | 34100 | 34150 | 34100 | 821 |
| 323 | 20240115 | 131100 | 4813483100 | 34100 | 34150 | 34150 | 34100 | 554 |
| 324 | 20240115 | 131000 | 4794586800 | 34100 | 34100 | 34150 | 34100 | 296 |
| 325 | 20240115 | 130900 | 4784492700 | 34100 | 34100 | 34150 | 34100 | 1261 |
| 326 | 20240115 | 130800 | 4741485400 | 34100 | 34100 | 34150 | 34100 | 969 |
| 327 | 20240115 | 130700 | 4708442250 | 34100 | 34100 | 34150 | 34100 | 479 |
| 328 | 20240115 | 130600 | 4692095100 | 34100 | 34100 | 34150 | 34100 | 775 |
| 329 | 20240115 | 130500 | 4665667500 | 34100 | 34100 | 34150 | 34100 | 464 |
| 330 | 20240115 | 130400 | 4649843850 | 34100 | 34150 | 34200 | 34100 | 284 |
| 331 | 20240115 | 130300 | 4640152850 | 34100 | 34100 | 34150 | 34100 | 637 |
| 332 | 20240115 | 130200 | 4618428500 | 34100 | 34150 | 34200 | 34100 | 372 |
| 333 | 20240115 | 130100 | 4605740750 | 34150 | 34200 | 34200 | 34100 | 564 |
| 334 | 20240115 | 130000 | 4586475400 | 34150 | 34150 | 34200 | 34150 | 925 |
| 335 | 20240115 | 125900 | 4554883650 | 34200 | 34200 | 34200 | 34150 | 288 |
| 336 | 20240115 | 125800 | 4545047900 | 34150 | 34150 | 34200 | 34150 | 355 |
| 337 | 20240115 | 125700 | 4532923700 | 34150 | 34200 | 34200 | 34150 | 461 |
| 338 | 20240115 | 125600 | 4517170550 | 34150 | 34150 | 34300 | 34100 | 2762 |
| 339 | 20240115 | 125500 | 4422652300 | 34150 | 34150 | 34150 | 34100 | 660 |
| 340 | 20240115 | 125400 | 4400144250 | 34150 | 34150 | 34150 | 34100 | 670 |
| 341 | 20240115 | 125300 | 4377267400 | 34150 | 34150 | 34200 | 34150 | 309 |
| 342 | 20240115 | 125200 | 4366712100 | 34150 | 34150 | 34200 | 34150 | 460 |
| 343 | 20240115 | 125100 | 4351002900 | 34150 | 34150 | 34200 | 34150 | 635 |
| 344 | 20240115 | 125000 | 4329312550 | 34150 | 34100 | 34150 | 34100 | 705 |
| 345 | 20240115 | 124900 | 4305254150 | 34150 | 34100 | 34150 | 34100 | 698 |
| 346 | 20240115 | 124800 | 4281441150 | 34100 | 34100 | 34150 | 34100 | 522 |
| 347 | 20240115 | 124700 | 4263630350 | 34100 | 34150 | 34150 | 34100 | 238 |
| 348 | 20240115 | 124600 | 4255502850 | 34150 | 34150 | 34200 | 34150 | 986 |
| 349 | 20240115 | 124500 | 4221827950 | 34150 | 34100 | 34200 | 34100 | 363 |
| 350 | 20240115 | 124400 | 4209432550 | 34100 | 34150 | 34200 | 34100 | 524 |
| 351 | 20240115 | 124300 | 4191562300 | 34150 | 34150 | 34200 | 34100 | 831 |
| 352 | 20240115 | 124200 | 4163187400 | 34150 | 34150 | 34200 | 34150 | 266 |
| 353 | 20240115 | 124100 | 4154099800 | 34150 | 34150 | 34200 | 34150 | 558 |
| 354 | 20240115 | 124000 | 4135044050 | 34150 | 34150 | 34200 | 34150 | 346 |
| 355 | 20240115 | 123900 | 4123226900 | 34150 | 34150 | 34200 | 34150 | 485 |
| 356 | 20240115 | 123800 | 4106663600 | 34150 | 34150 | 34200 | 34150 | 724 |
| 357 | 20240115 | 123700 | 4081936050 | 34150 | 34150 | 34200 | 34150 | 338 |
| 358 | 20240115 | 123600 | 4070393150 | 34150 | 34150 | 34150 | 34150 | 213 |
| 359 | 20240115 | 123500 | 4063119200 | 34150 | 34150 | 34200 | 34150 | 647 |
| 360 | 20240115 | 123400 | 4041021400 | 34150 | 34150 | 34200 | 34150 | 573 |
| 361 | 20240115 | 123300 | 4021451300 | 34150 | 34150 | 34200 | 34150 | 535 |
| 362 | 20240115 | 123200 | 4003180550 | 34150 | 34150 | 34200 | 34150 | 748 |
| 363 | 20240115 | 123100 | 3977635950 | 34150 | 34200 | 34200 | 34150 | 358 |
| 364 | 20240115 | 123000 | 3965404900 | 34200 | 34200 | 34250 | 34200 | 366 |
| 365 | 20240115 | 122900 | 3952887200 | 34200 | 34150 | 34200 | 34150 | 518 |
| 366 | 20240115 | 122800 | 3935184950 | 34200 | 34200 | 34200 | 34150 | 1070 |
| 367 | 20240115 | 122700 | 3898634000 | 34150 | 34150 | 34250 | 34150 | 592 |
| 368 | 20240115 | 122600 | 3878389550 | 34150 | 34200 | 34200 | 34150 | 691 |
| 369 | 20240115 | 122500 | 3854772800 | 34200 | 34200 | 34200 | 34150 | 440 |
| 370 | 20240115 | 122400 | 3839738300 | 34200 | 34200 | 34250 | 34150 | 648 |
| 371 | 20240115 | 122300 | 3817574050 | 34200 | 34200 | 34200 | 34150 | 688 |
| 372 | 20240115 | 122200 | 3794051950 | 34150 | 34200 | 34200 | 34150 | 818 |
| 373 | 20240115 | 122100 | 3766090200 | 34150 | 34250 | 34250 | 34150 | 833 |
| 374 | 20240115 | 122000 | 3737605250 | 34200 | 34200 | 34250 | 34200 | 581 |
| 375 | 20240115 | 121900 | 3717726400 | 34200 | 34200 | 34200 | 34200 | 251 |
| 376 | 20240115 | 121800 | 3709142200 | 34200 | 34200 | 34250 | 34200 | 502 |
| 377 | 20240115 | 121700 | 3691973600 | 34200 | 34250 | 34250 | 34200 | 579 |
| 378 | 20240115 | 121600 | 3672160950 | 34200 | 34200 | 34250 | 34150 | 410 |
| 379 | 20240115 | 121500 | 3658131250 | 34200 | 34250 | 34250 | 34200 | 748 |
| 380 | 20240115 | 121400 | 3632538600 | 34200 | 34200 | 34200 | 34200 | 187 |
| 381 | 20240115 | 121300 | 3626143200 | 34250 | 34250 | 34250 | 34200 | 343 |
| 382 | 20240115 | 121200 | 3614402500 | 34200 | 34250 | 34250 | 34200 | 613 |
| 383 | 20240115 | 121100 | 3593432650 | 34250 | 34200 | 34300 | 34200 | 2497 |
| 384 | 20240115 | 121000 | 3508028550 | 34200 | 34250 | 34300 | 34200 | 484 |
| 385 | 20240115 | 120900 | 3491452900 | 34250 | 34250 | 34300 | 34250 | 530 |
| 386 | 20240115 | 120800 | 3473297700 | 34250 | 34250 | 34300 | 34250 | 355 |
| 387 | 20240115 | 120700 | 3461138700 | 34250 | 34250 | 34300 | 34250 | 325 |
| 388 | 20240115 | 120600 | 3450007400 | 34250 | 34300 | 34350 | 34250 | 524 |
| 389 | 20240115 | 120500 | 3432045600 | 34300 | 34300 | 34350 | 34300 | 663 |
| 390 | 20240115 | 120400 | 3409302200 | 34300 | 34300 | 34350 | 34300 | 544 |
| 391 | 20240115 | 120300 | 3390636900 | 34300 | 34300 | 34350 | 34250 | 980 |
| 392 | 20240115 | 120200 | 3357022550 | 34300 | 34350 | 34350 | 34250 | 124 |
| 393 | 20240115 | 120100 | 3352766400 | 34250 | 34250 | 34350 | 34250 | 591 |
| 394 | 20240115 | 120000 | 3332521550 | 34250 | 34250 | 34300 | 34250 | 640 |
| 395 | 20240115 | 115900 | 3310596250 | 34250 | 34250 | 34350 | 34200 | 445 |
| 396 | 20240115 | 115800 | 3295351100 | 34250 | 34300 | 34300 | 34250 | 706 |
| 397 | 20240115 | 115700 | 3271163100 | 34300 | 34300 | 34350 | 34250 | 449 |
| 398 | 20240115 | 115600 | 3255762750 | 34300 | 34350 | 34350 | 34300 | 636 |
| 399 | 20240115 | 115500 | 3233936650 | 34300 | 34300 | 34350 | 34250 | 624 |
| 400 | 20240115 | 115400 | 3212536000 | 34300 | 34300 | 34350 | 34300 | 412 |
| 401 | 20240115 | 115300 | 3198403550 | 34300 | 34300 | 34350 | 34300 | 741 |
| 402 | 20240115 | 115200 | 3172986750 | 34300 | 34300 | 34300 | 34250 | 188 |
| 403 | 20240115 | 115100 | 3166544650 | 34300 | 34300 | 34350 | 34250 | 192 |
| 404 | 20240115 | 115000 | 3159962850 | 34300 | 34250 | 34300 | 34200 | 829 |
| 405 | 20240115 | 114900 | 3131559000 | 34250 | 34300 | 34350 | 34250 | 200 |
| 406 | 20240115 | 114800 | 3124694350 | 34350 | 34200 | 34350 | 34200 | 637 |
| 407 | 20240115 | 114700 | 3102871300 | 34200 | 34250 | 34300 | 34200 | 862 |
| 408 | 20240115 | 114600 | 3073352700 | 34250 | 34300 | 34300 | 34250 | 118 |
| 409 | 20240115 | 114500 | 3069306400 | 34300 | 34250 | 34350 | 34250 | 212 |
| 410 | 20240115 | 114400 | 3062039350 | 34200 | 34300 | 34300 | 34200 | 749 |
| 411 | 20240115 | 114300 | 3036393800 | 34250 | 34250 | 34300 | 34250 | 146 |
| 412 | 20240115 | 114200 | 3031388200 | 34250 | 34300 | 34350 | 34250 | 382 |
| 413 | 20240115 | 114100 | 3018290150 | 34300 | 34350 | 34350 | 34250 | 538 |
| 414 | 20240115 | 114000 | 2999859450 | 34300 | 34300 | 34350 | 34300 | 380 |
| 415 | 20240115 | 113900 | 2986816500 | 34350 | 34250 | 34350 | 34250 | 386 |
| 416 | 20240115 | 113800 | 2973591650 | 34250 | 34250 | 34300 | 34250 | 714 |
| 417 | 20240115 | 113700 | 2949124700 | 34250 | 34250 | 34300 | 34250 | 734 |
| 418 | 20240115 | 113600 | 2923976800 | 34300 | 34250 | 34300 | 34200 | 307 |
| 419 | 20240115 | 113500 | 2913462800 | 34250 | 34250 | 34300 | 34150 | 605 |
| 420 | 20240115 | 113400 | 2892767050 | 34250 | 34200 | 34300 | 34200 | 340 |
| 421 | 20240115 | 113300 | 2881122100 | 34200 | 34200 | 34250 | 34200 | 564 |
| 422 | 20240115 | 113200 | 2861832850 | 34200 | 34200 | 34250 | 34200 | 465 |
| 423 | 20240115 | 113100 | 2845928750 | 34200 | 34200 | 34250 | 34200 | 552 |
| 424 | 20240115 | 113000 | 2827048650 | 34200 | 34200 | 34300 | 34200 | 823 |
| 425 | 20240115 | 112900 | 2798871100 | 34200 | 34200 | 34250 | 34200 | 643 |
| 426 | 20240115 | 112800 | 2776880250 | 34200 | 34200 | 34250 | 34200 | 319 |
| 427 | 20240115 | 112700 | 2765966750 | 34200 | 34200 | 34250 | 34200 | 555 |
| 428 | 20240115 | 112600 | 2746985500 | 34250 | 34200 | 34250 | 34200 | 345 |
| 429 | 20240115 | 112500 | 2735183800 | 34200 | 34250 | 34250 | 34200 | 1005 |
| 430 | 20240115 | 112400 | 2700786650 | 34200 | 34200 | 34250 | 34200 | 1180 |
| 431 | 20240115 | 112300 | 2660430300 | 34200 | 34200 | 34250 | 34200 | 255 |
| 432 | 20240115 | 112200 | 2651703950 | 34200 | 34200 | 34250 | 34200 | 855 |
| 433 | 20240115 | 112100 | 2622457600 | 34200 | 34200 | 34250 | 34150 | 854 |
| 434 | 20240115 | 112000 | 2593246000 | 34200 | 34200 | 34200 | 34150 | 815 |
| 435 | 20240115 | 111900 | 2565375150 | 34200 | 34150 | 34250 | 34150 | 1669 |
| 436 | 20240115 | 111800 | 2508337600 | 34150 | 34150 | 34200 | 34150 | 1152 |
| 437 | 20240115 | 111700 | 2468987900 | 34200 | 34250 | 34250 | 34150 | 354 |
| 438 | 20240115 | 111600 | 2456877800 | 34200 | 34150 | 34250 | 34150 | 1202 |
| 439 | 20240115 | 111500 | 2415778600 | 34150 | 34250 | 34250 | 34150 | 1936 |
| 440 | 20240115 | 111400 | 2349609000 | 34200 | 34200 | 34250 | 34200 | 626 |
| 441 | 20240115 | 111300 | 2328199450 | 34200 | 34200 | 34250 | 34200 | 662 |
| 442 | 20240115 | 111200 | 2305556400 | 34200 | 34200 | 34250 | 34200 | 418 |
| 443 | 20240115 | 111100 | 2291258100 | 34200 | 34200 | 34250 | 34200 | 401 |
| 444 | 20240115 | 111000 | 2277542400 | 34200 | 34200 | 34250 | 34200 | 740 |
| 445 | 20240115 | 110900 | 2252232450 | 34200 | 34250 | 34250 | 34200 | 1452 |
| 446 | 20240115 | 110800 | 2202528950 | 34300 | 34250 | 34300 | 34250 | 650 |
| 447 | 20240115 | 110700 | 2180263200 | 34300 | 34250 | 34300 | 34250 | 305 |
| 448 | 20240115 | 110600 | 2169816650 | 34250 | 34250 | 34300 | 34250 | 221 |
| 449 | 20240115 | 110500 | 2162246750 | 34250 | 34250 | 34300 | 34250 | 1187 |
| 450 | 20240115 | 110400 | 2121578550 | 34300 | 34300 | 34300 | 34250 | 906 |
| 451 | 20240115 | 110300 | 2090539950 | 34300 | 34250 | 34300 | 34250 | 293 |
| 452 | 20240115 | 110200 | 2080504500 | 34250 | 34300 | 34300 | 34250 | 766 |
| 453 | 20240115 | 110100 | 2054268250 | 34250 | 34250 | 34300 | 34250 | 1155 |
| 454 | 20240115 | 110000 | 2014705050 | 34250 | 34300 | 34350 | 34250 | 419 |
| 455 | 20240115 | 105900 | 2000334950 | 34300 | 34300 | 34350 | 34300 | 992 |
| 456 | 20240115 | 105800 | 1966307500 | 34300 | 34300 | 34350 | 34300 | 420 |
| 457 | 20240115 | 105700 | 1951897300 | 34300 | 34300 | 34300 | 34300 | 470 |
| 458 | 20240115 | 105600 | 1935776300 | 34350 | 34350 | 34350 | 34300 | 608 |
| 459 | 20240115 | 105500 | 1914903850 | 34350 | 34350 | 34400 | 34300 | 821 |
| 460 | 20240115 | 105400 | 1886704200 | 34350 | 34350 | 34400 | 34350 | 368 |
| 461 | 20240115 | 105300 | 1874060650 | 34350 | 34350 | 34400 | 34350 | 585 |
| 462 | 20240115 | 105200 | 1853965650 | 34350 | 34350 | 34400 | 34350 | 393 |
| 463 | 20240115 | 105100 | 1840465500 | 34400 | 34300 | 34400 | 34300 | 1334 |
| 464 | 20240115 | 105000 | 1794640650 | 34300 | 34300 | 34350 | 34300 | 387 |
| 465 | 20240115 | 104900 | 1781363850 | 34300 | 34300 | 34350 | 34300 | 1913 |
| 466 | 20240115 | 104800 | 1715747450 | 34300 | 34350 | 34400 | 34300 | 1471 |
| 467 | 20240115 | 104700 | 1665239500 | 34350 | 34350 | 34400 | 34350 | 1236 |
| 468 | 20240115 | 104600 | 1622779800 | 34400 | 34400 | 34400 | 34350 | 1036 |
| 469 | 20240115 | 104500 | 1587192850 | 34350 | 34350 | 34400 | 34350 | 198 |
| 470 | 20240115 | 104400 | 1580391500 | 34400 | 34400 | 34400 | 34350 | 592 |
| 471 | 20240115 | 104300 | 1560027700 | 34450 | 34400 | 34450 | 34400 | 812 |
| 472 | 20240115 | 104200 | 1532081600 | 34400 | 34400 | 34450 | 34400 | 349 |
| 473 | 20240115 | 104100 | 1520075650 | 34400 | 34400 | 34450 | 34350 | 1382 |
| 474 | 20240115 | 104000 | 1472536350 | 34450 | 34400 | 34450 | 34400 | 547 |
| 475 | 20240115 | 103900 | 1453694200 | 34450 | 34400 | 34450 | 34400 | 136 |
| 476 | 20240115 | 103800 | 1449012550 | 34400 | 34400 | 34450 | 34400 | 280 |
| 477 | 20240115 | 103700 | 1439379300 | 34450 | 34450 | 34450 | 34400 | 222 |
| 478 | 20240115 | 103600 | 1431740800 | 34450 | 34400 | 34450 | 34400 | 174 |
| 479 | 20240115 | 103500 | 1425751600 | 34400 | 34400 | 34450 | 34400 | 233 |
| 480 | 20240115 | 103400 | 1417736050 | 34450 | 34400 | 34450 | 34400 | 70 |
| 481 | 20240115 | 103300 | 1415327700 | 34400 | 34400 | 34450 | 34400 | 91 |
| 482 | 20240115 | 103200 | 1412196800 | 34450 | 34400 | 34450 | 34400 | 258 |
| 483 | 20240115 | 103100 | 1403318850 | 34400 | 34450 | 34450 | 34400 | 305 |
| 484 | 20240115 | 103000 | 1392826600 | 34400 | 34400 | 34450 | 34400 | 833 |
| 485 | 20240115 | 102900 | 1364171350 | 34400 | 34400 | 34450 | 34400 | 1156 |
| 486 | 20240115 | 102800 | 1324400000 | 34400 | 34400 | 34450 | 34400 | 130 |
| 487 | 20240115 | 102700 | 1319927750 | 34400 | 34500 | 34500 | 34400 | 569 |
| 488 | 20240115 | 102600 | 1300325900 | 34500 | 34450 | 34500 | 34450 | 103 |
| 489 | 20240115 | 102500 | 1296777050 | 34450 | 34500 | 34500 | 34450 | 512 |
| 490 | 20240115 | 102400 | 1279113850 | 34500 | 34500 | 34550 | 34500 | 37 |
| 491 | 20240115 | 102300 | 1277837150 | 34550 | 34500 | 34550 | 34500 | 69 |
| 492 | 20240115 | 102200 | 1275456500 | 34500 | 34450 | 34500 | 34450 | 836 |
| 493 | 20240115 | 102100 | 1246615400 | 34450 | 34450 | 34500 | 34450 | 176 |
| 494 | 20240115 | 102000 | 1240550200 | 34500 | 34450 | 34500 | 34450 | 1390 |
| 495 | 20240115 | 101900 | 1192664350 | 34500 | 34550 | 34550 | 34500 | 166 |
| 496 | 20240115 | 101800 | 1186936050 | 34550 | 34500 | 34550 | 34500 | 173 |
| 497 | 20240115 | 101700 | 1180964850 | 34500 | 34550 | 34550 | 34500 | 174 |
| 498 | 20240115 | 101600 | 1174961500 | 34550 | 34500 | 34550 | 34450 | 286 |
| 499 | 20240115 | 101500 | 1165094750 | 34500 | 34550 | 34550 | 34500 | 144 |
| 500 | 20240115 | 101400 | 1160126700 | 34550 | 34500 | 34550 | 34500 | 328 |
| 501 | 20240115 | 101300 | 1148807950 | 34500 | 34500 | 34550 | 34500 | 646 |
| 502 | 20240115 | 101200 | 1126520050 | 34500 | 34550 | 34550 | 34500 | 32 |
| 503 | 20240115 | 101100 | 1125415950 | 34550 | 34500 | 34550 | 34500 | 364 |
| 504 | 20240115 | 101000 | 1112844050 | 34500 | 34500 | 34500 | 34500 | 205 |
| 505 | 20240115 | 100900 | 1105771550 | 34500 | 34550 | 34600 | 34500 | 515 |
| 506 | 20240115 | 100800 | 1087979100 | 34550 | 34550 | 34600 | 34550 | 363 |
| 507 | 20240115 | 100700 | 1075437400 | 34600 | 34600 | 34600 | 34550 | 365 |
| 508 | 20240115 | 100600 | 1062809200 | 34550 | 34600 | 34600 | 34550 | 148 |
| 509 | 20240115 | 100500 | 1057694250 | 34550 | 34550 | 34600 | 34550 | 189 |
| 510 | 20240115 | 100400 | 1051162000 | 34600 | 34600 | 34600 | 34550 | 209 |
| 511 | 20240115 | 100300 | 1043935100 | 34600 | 34550 | 34600 | 34550 | 190 |
| 512 | 20240115 | 100200 | 1037370500 | 34550 | 34600 | 34600 | 34550 | 129 |
| 513 | 20240115 | 100100 | 1032912450 | 34550 | 34550 | 34600 | 34550 | 291 |
| 514 | 20240115 | 100000 | 1022849550 | 34600 | 34600 | 34600 | 34550 | 287 |
| 515 | 20240115 | 095900 | 1012921350 | 34600 | 34600 | 34600 | 34550 | 138 |
| 516 | 20240115 | 095800 | 1008148200 | 34600 | 34550 | 34600 | 34550 | 16 |
| 517 | 20240115 | 095700 | 1007594700 | 34600 | 34550 | 34600 | 34550 | 179 |
| 518 | 20240115 | 095600 | 1001407250 | 34550 | 34550 | 34600 | 34550 | 193 |
| 519 | 20240115 | 095500 | 994734100 | 34550 | 34550 | 34600 | 34550 | 294 |
| 520 | 20240115 | 095400 | 984576200 | 34550 | 34550 | 34600 | 34550 | 97 |
| 521 | 20240115 | 095300 | 981224800 | 34550 | 34550 | 34600 | 34550 | 154 |
| 522 | 20240115 | 095200 | 975901600 | 34500 | 34500 | 34550 | 34500 | 23 |
| 523 | 20240115 | 095100 | 975107350 | 34600 | 34500 | 34600 | 34500 | 447 |
| 524 | 20240115 | 095000 | 959665850 | 34550 | 34550 | 34550 | 34500 | 245 |
| 525 | 20240115 | 094900 | 951212250 | 34550 | 34500 | 34550 | 34500 | 1109 |
| 526 | 20240115 | 094800 | 912942900 | 34550 | 34550 | 34550 | 34550 | 614 |
| 527 | 20240115 | 094700 | 891729200 | 34600 | 34550 | 34600 | 34550 | 621 |
| 528 | 20240115 | 094600 | 870273400 | 34550 | 34550 | 34550 | 34550 | 112 |
| 529 | 20240115 | 094500 | 866403800 | 34550 | 34600 | 34600 | 34550 | 33 |
| 530 | 20240115 | 094400 | 865263050 | 34600 | 34550 | 34600 | 34550 | 245 |
| 531 | 20240115 | 094300 | 856790500 | 34550 | 34550 | 34600 | 34550 | 1327 |
| 532 | 20240115 | 094200 | 810909150 | 34550 | 34550 | 34600 | 34550 | 58 |
| 533 | 20240115 | 094100 | 808904200 | 34550 | 34550 | 34550 | 34500 | 297 |
| 534 | 20240115 | 094000 | 798643650 | 34550 | 34550 | 34550 | 34500 | 169 |
| 535 | 20240115 | 093900 | 792812150 | 34500 | 34550 | 34550 | 34500 | 63 |
| 536 | 20240115 | 093800 | 790637700 | 34550 | 34500 | 34550 | 34500 | 425 |
| 537 | 20240115 | 093700 | 775954900 | 34550 | 34550 | 34600 | 34500 | 543 |
| 538 | 20240115 | 093600 | 757193700 | 34550 | 34550 | 34550 | 34550 | 118 |
| 539 | 20240115 | 093500 | 753116800 | 34550 | 34600 | 34600 | 34550 | 232 |
| 540 | 20240115 | 093400 | 745098400 | 34600 | 34550 | 34600 | 34550 | 227 |
| 541 | 20240115 | 093300 | 737245000 | 34550 | 34600 | 34600 | 34500 | 1209 |
| 542 | 20240115 | 093200 | 695478150 | 34600 | 34550 | 34600 | 34500 | 1083 |
| 543 | 20240115 | 093100 | 658054950 | 34550 | 34500 | 34550 | 34450 | 1479 |
| 544 | 20240115 | 093000 | 607024300 | 34550 | 34500 | 34550 | 34500 | 315 |
| 545 | 20240115 | 092900 | 596154300 | 34500 | 34500 | 34550 | 34500 | 145 |
| 546 | 20240115 | 092800 | 591145400 | 34550 | 34550 | 34550 | 34500 | 75 |
| 547 | 20240115 | 092700 | 588555100 | 34500 | 34500 | 34500 | 34500 | 58 |
| 548 | 20240115 | 092600 | 586554100 | 34550 | 34550 | 34550 | 34500 | 399 |
| 549 | 20240115 | 092500 | 572787750 | 34550 | 34550 | 34550 | 34500 | 560 |
| 550 | 20240115 | 092400 | 553460300 | 34550 | 34500 | 34550 | 34500 | 288 |
| 551 | 20240115 | 092300 | 543511050 | 34550 | 34550 | 34600 | 34500 | 501 |
| 552 | 20240115 | 092200 | 526209850 | 34600 | 34550 | 34600 | 34550 | 54 |
| 553 | 20240115 | 092100 | 524343150 | 34550 | 34550 | 34600 | 34550 | 222 |
| 554 | 20240115 | 092000 | 516671600 | 34600 | 34600 | 34650 | 34600 | 1497 |
| 555 | 20240115 | 091900 | 464873550 | 34600 | 34650 | 34650 | 34600 | 207 |
| 556 | 20240115 | 091800 | 457704950 | 34650 | 34500 | 34650 | 34500 | 3012 |
| 557 | 20240115 | 091700 | 353561650 | 34550 | 34550 | 34550 | 34500 | 152 |
| 558 | 20240115 | 091600 | 348311850 | 34550 | 34500 | 34550 | 34500 | 228 |
| 559 | 20240115 | 091500 | 340442850 | 34500 | 34500 | 34550 | 34500 | 248 |
| 560 | 20240115 | 091400 | 331876500 | 34500 | 34500 | 34500 | 34500 | 89 |
| 561 | 20240115 | 091300 | 328806000 | 34500 | 34500 | 34550 | 34500 | 81 |
| 562 | 20240115 | 091200 | 326008800 | 34500 | 34550 | 34550 | 34500 | 1839 |
| 563 | 20240115 | 091100 | 262471450 | 34550 | 34450 | 34550 | 34450 | 367 |
| 564 | 20240115 | 091000 | 249809600 | 34500 | 34450 | 34500 | 34450 | 103 |
| 565 | 20240115 | 090900 | 246258450 | 34500 | 34450 | 34500 | 34450 | 268 |
| 566 | 20240115 | 090800 | 237013950 | 34500 | 34500 | 34500 | 34450 | 158 |
| 567 | 20240115 | 090700 | 231564000 | 34450 | 34450 | 34450 | 34400 | 148 |
| 568 | 20240115 | 090600 | 226466150 | 34450 | 34450 | 34450 | 34400 | 428 |
| 569 | 20240115 | 090500 | 211724950 | 34450 | 34450 | 34450 | 34450 | 529 |
| 570 | 20240115 | 090400 | 193500900 | 34450 | 34450 | 34500 | 34450 | 999 |
| 571 | 20240115 | 090300 | 159079050 | 34450 | 34500 | 34550 | 34400 | 912 |
| 572 | 20240115 | 090200 | 127645000 | 34500 | 34400 | 34500 | 34400 | 297 |
| 573 | 20240115 | 090100 | 117414100 | 34400 | 34550 | 34550 | 34350 | 746 |
| 574 | 20240115 | 090000 | 91747750 | 34550 | 34500 | 34550 | 34400 | 2619 |