34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 193100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 3 | 20240110 | 193000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240110 | 192900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240110 | 192800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240110 | 192700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240110 | 192600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240110 | 192500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240110 | 192400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240110 | 192300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240110 | 192200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240110 | 192100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240110 | 192000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240110 | 191900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240110 | 191800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240110 | 191700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240110 | 191600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240110 | 191500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240110 | 191400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240110 | 191300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240110 | 191200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240110 | 191100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240110 | 191000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240110 | 190900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240110 | 190800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240110 | 190700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240110 | 190600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240110 | 190500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240110 | 190400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240110 | 190300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240110 | 190200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240110 | 190100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 33 | 20240110 | 190000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240110 | 185900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240110 | 185800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240110 | 185700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240110 | 185600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240110 | 185500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240110 | 185400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240110 | 185300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240110 | 185200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240110 | 185100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240110 | 185000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240110 | 184900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240110 | 184800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240110 | 184700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240110 | 184600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240110 | 184500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240110 | 184400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240110 | 184300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240110 | 184200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240110 | 184100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240110 | 184000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240110 | 183900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240110 | 183800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240110 | 183700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240110 | 183600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240110 | 183500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240110 | 183400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240110 | 183300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240110 | 183200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240110 | 183100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 63 | 20240110 | 183000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240110 | 182900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240110 | 182800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240110 | 182700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240110 | 182600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240110 | 182500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240110 | 182400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240110 | 182300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240110 | 182200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240110 | 182100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240110 | 182000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240110 | 181900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240110 | 181800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240110 | 181700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240110 | 181600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240110 | 181500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240110 | 181400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240110 | 181300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240110 | 181200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240110 | 181100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240110 | 181000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240110 | 180900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240110 | 180800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240110 | 180700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240110 | 180600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240110 | 180500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240110 | 180400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240110 | 180300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240110 | 180200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240110 | 180100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 93 | 20240110 | 180000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240110 | 175900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240110 | 175800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240110 | 175700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240110 | 175600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240110 | 175500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240110 | 175400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240110 | 175300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240110 | 175200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240110 | 175100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240110 | 175000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240110 | 174900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240110 | 174800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240110 | 174700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240110 | 174600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240110 | 174500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240110 | 174400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240110 | 174300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240110 | 174200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240110 | 174100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240110 | 174000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240110 | 173900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240110 | 173800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240110 | 173700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240110 | 173600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240110 | 173500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240110 | 173400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240110 | 173300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240110 | 173200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240110 | 173100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 123 | 20240110 | 173000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240110 | 172900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240110 | 172800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240110 | 172700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240110 | 172600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240110 | 172500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240110 | 172400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240110 | 172300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240110 | 172200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240110 | 172100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240110 | 172000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240110 | 171900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240110 | 171800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240110 | 171700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240110 | 171600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240110 | 171500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240110 | 171400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240110 | 171300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240110 | 171200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240110 | 171100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240110 | 171000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240110 | 170900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240110 | 170800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240110 | 170700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240110 | 170600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240110 | 170500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240110 | 170400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240110 | 170300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240110 | 170200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240110 | 170100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 153 | 20240110 | 170000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240110 | 165900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240110 | 165800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240110 | 165700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240110 | 165600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240110 | 165500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240110 | 165400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240110 | 165300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240110 | 165200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240110 | 165100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240110 | 165000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240110 | 164900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240110 | 164800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240110 | 164700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240110 | 164600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240110 | 164500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240110 | 164400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240110 | 164300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240110 | 164200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240110 | 164100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240110 | 164000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240110 | 163900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240110 | 163800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240110 | 163700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240110 | 163600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240110 | 163500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240110 | 163400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240110 | 163300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240110 | 163200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240110 | 163100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 183 | 20240110 | 163000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240110 | 162900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240110 | 162800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240110 | 162700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240110 | 162600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240110 | 162500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240110 | 162400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240110 | 162300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240110 | 162200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240110 | 162100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240110 | 162000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240110 | 161900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240110 | 161800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240110 | 161700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240110 | 161600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240110 | 161500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240110 | 161400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240110 | 161300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240110 | 161200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240110 | 161100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240110 | 161000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240110 | 160900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240110 | 160800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240110 | 160700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240110 | 160600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20240110 | 160500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20240110 | 160400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20240110 | 160300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20240110 | 160200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20240110 | 160100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 213 | 20240110 | 160000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20240110 | 155900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20240110 | 155800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20240110 | 155700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20240110 | 155600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20240110 | 155500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20240110 | 155400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20240110 | 155300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20240110 | 155200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20240110 | 155100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20240110 | 155000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20240110 | 154900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20240110 | 154800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20240110 | 154700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20240110 | 154600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240110 | 154500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240110 | 154400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240110 | 154300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240110 | 154200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240110 | 154100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240110 | 154000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240110 | 153900 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240110 | 153800 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240110 | 153700 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240110 | 153600 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20240110 | 153500 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20240110 | 153400 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20240110 | 153300 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20240110 | 153200 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20240110 | 153100 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 243 | 20240110 | 153000 | 10746733850 | 28150 | 28150 | 28150 | 28150 | 14321 |
| 244 | 20240110 | 152900 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240110 | 152800 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240110 | 152700 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20240110 | 152600 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20240110 | 152500 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20240110 | 152400 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20240110 | 152300 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20240110 | 152200 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20240110 | 152100 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20240110 | 152000 | 10343597700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20240110 | 151900 | 10343597700 | 28100 | 28000 | 28150 | 27900 | 4439 |
| 255 | 20240110 | 151800 | 10219230300 | 28000 | 28150 | 28200 | 27950 | 4776 |
| 256 | 20240110 | 151700 | 10085290200 | 28150 | 28150 | 28200 | 28100 | 1513 |
| 257 | 20240110 | 151600 | 10042685850 | 28100 | 28100 | 28150 | 28050 | 1721 |
| 258 | 20240110 | 151500 | 9994336200 | 28100 | 28200 | 28250 | 28100 | 3093 |
| 259 | 20240110 | 151400 | 9907198200 | 28200 | 28300 | 28300 | 28200 | 1255 |
| 260 | 20240110 | 151300 | 9871757300 | 28300 | 28300 | 28400 | 28300 | 3566 |
| 261 | 20240110 | 151200 | 9770716800 | 28350 | 28300 | 28350 | 28250 | 3125 |
| 262 | 20240110 | 151100 | 9682277100 | 28300 | 28400 | 28450 | 28300 | 3237 |
| 263 | 20240110 | 151000 | 9590532150 | 28450 | 28350 | 28450 | 28300 | 4777 |
| 264 | 20240110 | 150900 | 9454950250 | 28350 | 28100 | 28450 | 28100 | 10805 |
| 265 | 20240110 | 150800 | 9149118100 | 28100 | 28100 | 28150 | 28050 | 3692 |
| 266 | 20240110 | 150700 | 9045439300 | 28050 | 28050 | 28100 | 28000 | 1685 |
| 267 | 20240110 | 150600 | 8998183050 | 28050 | 27900 | 28100 | 27900 | 4417 |
| 268 | 20240110 | 150500 | 8874585650 | 27900 | 27950 | 27950 | 27850 | 1100 |
| 269 | 20240110 | 150400 | 8843881300 | 27950 | 27800 | 27950 | 27800 | 2661 |
| 270 | 20240110 | 150300 | 8769746100 | 27850 | 27850 | 27900 | 27800 | 2313 |
| 271 | 20240110 | 150200 | 8705343200 | 27850 | 27850 | 27950 | 27850 | 2900 |
| 272 | 20240110 | 150100 | 8624482250 | 27900 | 27950 | 28050 | 27850 | 5594 |
| 273 | 20240110 | 150000 | 8468330900 | 27950 | 28150 | 28200 | 27950 | 6899 |
| 274 | 20240110 | 145900 | 8274721450 | 28150 | 28150 | 28150 | 28000 | 4899 |
| 275 | 20240110 | 145800 | 8137181250 | 28100 | 28200 | 28250 | 28050 | 8756 |
| 276 | 20240110 | 145700 | 7890865850 | 28200 | 28400 | 28500 | 28150 | 9856 |
| 277 | 20240110 | 145600 | 7611872950 | 28500 | 28300 | 28800 | 28250 | 26573 |
| 278 | 20240110 | 145500 | 6853024350 | 28300 | 27900 | 28450 | 27900 | 21174 |
| 279 | 20240110 | 145400 | 6255426700 | 27900 | 27950 | 27950 | 27900 | 2661 |
| 280 | 20240110 | 145300 | 6181142450 | 27900 | 27900 | 27950 | 27850 | 5002 |
| 281 | 20240110 | 145200 | 6041542250 | 27900 | 27800 | 27950 | 27750 | 4803 |
| 282 | 20240110 | 145100 | 5907765650 | 27750 | 27800 | 27850 | 27750 | 3089 |
| 283 | 20240110 | 145000 | 5821881650 | 27750 | 27750 | 27800 | 27650 | 2590 |
| 284 | 20240110 | 144900 | 5749978150 | 27700 | 27700 | 27750 | 27650 | 1480 |
| 285 | 20240110 | 144800 | 5708996450 | 27650 | 27700 | 27750 | 27600 | 2833 |
| 286 | 20240110 | 144700 | 5630619400 | 27700 | 27600 | 27750 | 27600 | 2990 |
| 287 | 20240110 | 144600 | 5547931550 | 27600 | 27600 | 27600 | 27500 | 2653 |
| 288 | 20240110 | 144500 | 5474869800 | 27650 | 27450 | 27650 | 27450 | 3020 |
| 289 | 20240110 | 144400 | 5391767900 | 27500 | 27550 | 27550 | 27450 | 653 |
| 290 | 20240110 | 144300 | 5373806250 | 27450 | 27550 | 27550 | 27350 | 4151 |
| 291 | 20240110 | 144200 | 5259887250 | 27550 | 27550 | 27650 | 27550 | 844 |
| 292 | 20240110 | 144100 | 5236626150 | 27550 | 27500 | 27650 | 27450 | 3272 |
| 293 | 20240110 | 144000 | 5146443500 | 27550 | 27650 | 27700 | 27550 | 2742 |
| 294 | 20240110 | 143900 | 5070766600 | 27600 | 27750 | 27750 | 27600 | 1960 |
| 295 | 20240110 | 143800 | 5016554950 | 27700 | 27850 | 27900 | 27650 | 3837 |
| 296 | 20240110 | 143700 | 4910103800 | 27950 | 27950 | 27950 | 27800 | 2031 |
| 297 | 20240110 | 143600 | 4853463500 | 27950 | 27600 | 28050 | 27600 | 9905 |
| 298 | 20240110 | 143500 | 4577238500 | 27700 | 27800 | 27850 | 27550 | 3577 |
| 299 | 20240110 | 143400 | 4478060400 | 27800 | 27900 | 27900 | 27650 | 5195 |
| 300 | 20240110 | 143300 | 4333624150 | 27900 | 27900 | 28150 | 27850 | 14738 |
| 301 | 20240110 | 143200 | 3920252550 | 27950 | 27900 | 28100 | 27700 | 20093 |
| 302 | 20240110 | 143100 | 3358961400 | 27700 | 27500 | 27850 | 27350 | 11428 |
| 303 | 20240110 | 143000 | 3043254350 | 27400 | 27250 | 27500 | 27250 | 4386 |
| 304 | 20240110 | 142900 | 2922994550 | 27250 | 27300 | 27500 | 27000 | 4121 |
| 305 | 20240110 | 142800 | 2810397450 | 27300 | 27000 | 27300 | 27000 | 4900 |
| 306 | 20240110 | 142700 | 2677308200 | 27000 | 26950 | 27050 | 26950 | 548 |
| 307 | 20240110 | 142600 | 2662503850 | 26950 | 27050 | 27050 | 26950 | 755 |
| 308 | 20240110 | 142500 | 2642109650 | 27050 | 27050 | 27050 | 27050 | 105 |
| 309 | 20240110 | 142400 | 2639269400 | 27000 | 26950 | 27000 | 26950 | 438 |
| 310 | 20240110 | 142300 | 2627448150 | 26950 | 26950 | 27200 | 26900 | 2784 |
| 311 | 20240110 | 142200 | 2552138000 | 26900 | 26950 | 26950 | 26900 | 323 |
| 312 | 20240110 | 142100 | 2543438150 | 26900 | 26950 | 26950 | 26900 | 127 |
| 313 | 20240110 | 142000 | 2540018300 | 26950 | 26950 | 27050 | 26850 | 1130 |
| 314 | 20240110 | 141900 | 2509527850 | 27000 | 26900 | 27050 | 26900 | 2173 |
| 315 | 20240110 | 141800 | 2450902550 | 26900 | 26850 | 26900 | 26850 | 1120 |
| 316 | 20240110 | 141700 | 2420783550 | 26850 | 26850 | 26900 | 26850 | 1496 |
| 317 | 20240110 | 141600 | 2380592650 | 26850 | 26750 | 26850 | 26700 | 598 |
| 318 | 20240110 | 141500 | 2364541900 | 26800 | 26800 | 26850 | 26750 | 1569 |
| 319 | 20240110 | 141400 | 2322485750 | 26800 | 26750 | 26800 | 26700 | 2757 |
| 320 | 20240110 | 141300 | 2248706800 | 26750 | 26650 | 26750 | 26650 | 1274 |
| 321 | 20240110 | 141200 | 2214693650 | 26700 | 26650 | 26700 | 26650 | 704 |
| 322 | 20240110 | 141100 | 2195925450 | 26650 | 26600 | 26650 | 26550 | 907 |
| 323 | 20240110 | 141000 | 2171759800 | 26600 | 26550 | 26600 | 26550 | 963 |
| 324 | 20240110 | 140900 | 2146160050 | 26500 | 26600 | 26600 | 26500 | 204 |
| 325 | 20240110 | 140800 | 2140746400 | 26600 | 26600 | 26600 | 26600 | 1 |
| 326 | 20240110 | 140700 | 2140719800 | 26600 | 26550 | 26600 | 26550 | 482 |
| 327 | 20240110 | 140600 | 2127920200 | 26650 | 26650 | 26650 | 26550 | 264 |
| 328 | 20240110 | 140500 | 2120905500 | 26600 | 26600 | 26600 | 26600 | 376 |
| 329 | 20240110 | 140400 | 2110903900 | 26600 | 26550 | 26600 | 26550 | 204 |
| 330 | 20240110 | 140300 | 2105486450 | 26550 | 26550 | 26550 | 26550 | 124 |
| 331 | 20240110 | 140200 | 2102194250 | 26550 | 26550 | 26550 | 26550 | 44 |
| 332 | 20240110 | 140100 | 2101026050 | 26550 | 26550 | 26550 | 26550 | 119 |
| 333 | 20240110 | 140000 | 2097866600 | 26500 | 26500 | 26500 | 26500 | 2 |
| 334 | 20240110 | 135900 | 2097813600 | 26500 | 26550 | 26550 | 26500 | 104 |
| 335 | 20240110 | 135800 | 2095053350 | 26550 | 26550 | 26550 | 26500 | 111 |
| 336 | 20240110 | 135700 | 2092111300 | 26500 | 26550 | 26550 | 26500 | 43 |
| 337 | 20240110 | 135600 | 2090969700 | 26500 | 26500 | 26500 | 26500 | 100 |
| 338 | 20240110 | 135500 | 2088319700 | 26500 | 26500 | 26500 | 26500 | 0 |
| 339 | 20240110 | 135400 | 2088319700 | 26500 | 26550 | 26550 | 26500 | 55 |
| 340 | 20240110 | 135300 | 2086861950 | 26550 | 26550 | 26550 | 26550 | 16 |
| 341 | 20240110 | 135200 | 2086437150 | 26550 | 26550 | 26550 | 26550 | 0 |
| 342 | 20240110 | 135100 | 2086437150 | 26550 | 26500 | 26550 | 26500 | 227 |
| 343 | 20240110 | 135000 | 2080421600 | 26500 | 26500 | 26500 | 26500 | 795 |
| 344 | 20240110 | 134900 | 2059354100 | 26500 | 26500 | 26500 | 26500 | 10 |
| 345 | 20240110 | 134800 | 2059089100 | 26500 | 26550 | 26550 | 26500 | 54 |
| 346 | 20240110 | 134700 | 2057658050 | 26500 | 26500 | 26500 | 26500 | 50 |
| 347 | 20240110 | 134600 | 2056333050 | 26500 | 26500 | 26500 | 26500 | 64 |
| 348 | 20240110 | 134500 | 2054637050 | 26500 | 26500 | 26500 | 26500 | 2 |
| 349 | 20240110 | 134400 | 2054584050 | 26500 | 26550 | 26550 | 26500 | 1149 |
| 350 | 20240110 | 134300 | 2024135450 | 26550 | 26550 | 26550 | 26550 | 51 |
| 351 | 20240110 | 134200 | 2022781400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 352 | 20240110 | 134100 | 2022781400 | 26550 | 26550 | 26550 | 26550 | 2 |
| 353 | 20240110 | 134000 | 2022728300 | 26500 | 26500 | 26500 | 26500 | 67 |
| 354 | 20240110 | 133900 | 2020952800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 355 | 20240110 | 133800 | 2020952800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 356 | 20240110 | 133700 | 2020952800 | 26500 | 26500 | 26500 | 26450 | 219 |
| 357 | 20240110 | 133600 | 2015151300 | 26500 | 26500 | 26500 | 26450 | 35 |
| 358 | 20240110 | 133500 | 2014225450 | 26500 | 26500 | 26500 | 26500 | 28 |
| 359 | 20240110 | 133400 | 2013483450 | 26450 | 26450 | 26450 | 26450 | 1010 |
| 360 | 20240110 | 133300 | 1986768950 | 26450 | 26500 | 26500 | 26450 | 176 |
| 361 | 20240110 | 133200 | 1982107400 | 26500 | 26550 | 26550 | 26500 | 1405 |
| 362 | 20240110 | 133100 | 1944874800 | 26500 | 26550 | 26550 | 26500 | 81 |
| 363 | 20240110 | 133000 | 1942726800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 364 | 20240110 | 132900 | 1942726800 | 26550 | 26500 | 26550 | 26500 | 361 |
| 365 | 20240110 | 132800 | 1933160250 | 26500 | 26550 | 26550 | 26500 | 60 |
| 366 | 20240110 | 132700 | 1931569350 | 26550 | 26550 | 26550 | 26550 | 100 |
| 367 | 20240110 | 132600 | 1928914350 | 26550 | 26550 | 26550 | 26550 | 18 |
| 368 | 20240110 | 132500 | 1928436450 | 26550 | 26550 | 26550 | 26550 | 1 |
| 369 | 20240110 | 132400 | 1928409900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 370 | 20240110 | 132300 | 1928409900 | 26500 | 26550 | 26550 | 26500 | 49 |
| 371 | 20240110 | 132200 | 1927111350 | 26550 | 26600 | 26600 | 26550 | 3 |
| 372 | 20240110 | 132100 | 1927031600 | 26550 | 26550 | 26550 | 26550 | 22 |
| 373 | 20240110 | 132000 | 1926447500 | 26500 | 26500 | 26550 | 26500 | 71 |
| 374 | 20240110 | 131900 | 1924565950 | 26550 | 26500 | 26550 | 26500 | 378 |
| 375 | 20240110 | 131800 | 1914545050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 376 | 20240110 | 131700 | 1914545050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 377 | 20240110 | 131600 | 1914545050 | 26500 | 26600 | 26600 | 26500 | 422 |
| 378 | 20240110 | 131500 | 1903353800 | 26600 | 26600 | 26600 | 26600 | 1 |
| 379 | 20240110 | 131400 | 1903327200 | 26550 | 26600 | 26600 | 26550 | 10 |
| 380 | 20240110 | 131300 | 1903061650 | 26600 | 26600 | 26600 | 26550 | 63 |
| 381 | 20240110 | 131200 | 1901388000 | 26550 | 26550 | 26550 | 26550 | 113 |
| 382 | 20240110 | 131100 | 1898387850 | 26500 | 26500 | 26500 | 26500 | 358 |
| 383 | 20240110 | 131000 | 1888900850 | 26450 | 26500 | 26500 | 26450 | 274 |
| 384 | 20240110 | 130900 | 1881651000 | 26500 | 26500 | 26500 | 26500 | 1539 |
| 385 | 20240110 | 130800 | 1840867500 | 26500 | 26500 | 26500 | 26500 | 7 |
| 386 | 20240110 | 130700 | 1840682000 | 26500 | 26500 | 26550 | 26500 | 1313 |
| 387 | 20240110 | 130600 | 1805879000 | 26550 | 26500 | 26550 | 26500 | 239 |
| 388 | 20240110 | 130500 | 1799545400 | 26500 | 26550 | 26550 | 26500 | 2815 |
| 389 | 20240110 | 130400 | 1724818450 | 26600 | 26600 | 26600 | 26550 | 558 |
| 390 | 20240110 | 130300 | 1710003250 | 26600 | 26550 | 26600 | 26550 | 421 |
| 391 | 20240110 | 130200 | 1698820650 | 26550 | 26600 | 26600 | 26550 | 1328 |
| 392 | 20240110 | 130100 | 1663558350 | 26650 | 26650 | 26650 | 26650 | 40 |
| 393 | 20240110 | 130000 | 1662492350 | 26600 | 26600 | 26600 | 26600 | 80 |
| 394 | 20240110 | 125900 | 1660364350 | 26600 | 26650 | 26650 | 26600 | 1001 |
| 395 | 20240110 | 125800 | 1633737700 | 26650 | 26650 | 26650 | 26650 | 4 |
| 396 | 20240110 | 125700 | 1633631100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 397 | 20240110 | 125600 | 1633631100 | 26600 | 26600 | 26600 | 26600 | 50 |
| 398 | 20240110 | 125500 | 1632301100 | 26600 | 26600 | 26600 | 26600 | 101 |
| 399 | 20240110 | 125400 | 1629614500 | 26600 | 26600 | 26600 | 26600 | 74 |
| 400 | 20240110 | 125300 | 1627646100 | 26550 | 26600 | 26600 | 26550 | 140 |
| 401 | 20240110 | 125200 | 1623928100 | 26600 | 26600 | 26600 | 26550 | 283 |
| 402 | 20240110 | 125100 | 1616411300 | 26550 | 26550 | 26550 | 26550 | 100 |
| 403 | 20240110 | 125000 | 1613756300 | 26550 | 26550 | 26550 | 26550 | 337 |
| 404 | 20240110 | 124900 | 1604808950 | 26600 | 26600 | 26600 | 26550 | 48 |
| 405 | 20240110 | 124800 | 1603532200 | 26600 | 26600 | 26600 | 26550 | 578 |
| 406 | 20240110 | 124700 | 1588161500 | 26600 | 26600 | 26600 | 26600 | 58 |
| 407 | 20240110 | 124600 | 1586618700 | 26600 | 26550 | 26600 | 26550 | 6 |
| 408 | 20240110 | 124500 | 1586459150 | 26550 | 26600 | 26600 | 26550 | 158 |
| 409 | 20240110 | 124400 | 1582261350 | 26600 | 26600 | 26600 | 26600 | 33 |
| 410 | 20240110 | 124300 | 1581383550 | 26600 | 26550 | 26600 | 26550 | 96 |
| 411 | 20240110 | 124200 | 1578831950 | 26650 | 26650 | 26650 | 26650 | 1 |
| 412 | 20240110 | 124100 | 1578805300 | 26650 | 26650 | 26650 | 26650 | 84 |
| 413 | 20240110 | 124000 | 1576566700 | 26650 | 26650 | 26650 | 26550 | 363 |
| 414 | 20240110 | 123900 | 1566928750 | 26600 | 26600 | 26600 | 26600 | 55 |
| 415 | 20240110 | 123800 | 1565465750 | 26600 | 26550 | 26650 | 26550 | 872 |
| 416 | 20240110 | 123700 | 1542266200 | 26600 | 26650 | 26650 | 26600 | 4097 |
| 417 | 20240110 | 123600 | 1433285800 | 26650 | 26650 | 26650 | 26650 | 25 |
| 418 | 20240110 | 123500 | 1432619550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 419 | 20240110 | 123400 | 1432619550 | 26650 | 26650 | 26650 | 26650 | 50 |
| 420 | 20240110 | 123300 | 1431287050 | 26650 | 26700 | 26700 | 26650 | 3 |
| 421 | 20240110 | 123200 | 1431207050 | 26650 | 26650 | 26650 | 26650 | 2 |
| 422 | 20240110 | 123100 | 1431153750 | 26700 | 26650 | 26700 | 26650 | 509 |
| 423 | 20240110 | 123000 | 1417588750 | 26700 | 26700 | 26700 | 26700 | 1 |
| 424 | 20240110 | 122900 | 1417562050 | 26700 | 26600 | 26700 | 26600 | 215 |
| 425 | 20240110 | 122800 | 1411840450 | 26650 | 26650 | 26650 | 26650 | 82 |
| 426 | 20240110 | 122700 | 1409655150 | 26650 | 26650 | 26650 | 26650 | 400 |
| 427 | 20240110 | 122600 | 1398995150 | 26650 | 26650 | 26650 | 26650 | 10 |
| 428 | 20240110 | 122500 | 1398728650 | 26650 | 26650 | 26650 | 26650 | 54 |
| 429 | 20240110 | 122400 | 1397289550 | 26650 | 26650 | 26700 | 26650 | 1021 |
| 430 | 20240110 | 122300 | 1370079600 | 26650 | 26650 | 26650 | 26650 | 110 |
| 431 | 20240110 | 122200 | 1367148100 | 26650 | 26650 | 26650 | 26650 | 1 |
| 432 | 20240110 | 122100 | 1367121450 | 26650 | 26650 | 26650 | 26650 | 105 |
| 433 | 20240110 | 122000 | 1364323200 | 26650 | 26650 | 26650 | 26650 | 286 |
| 434 | 20240110 | 121900 | 1356701300 | 26700 | 26700 | 26700 | 26700 | 12 |
| 435 | 20240110 | 121800 | 1356380900 | 26750 | 26750 | 26750 | 26750 | 4 |
| 436 | 20240110 | 121700 | 1356273900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 437 | 20240110 | 121600 | 1356273900 | 26650 | 26650 | 26650 | 26650 | 143 |
| 438 | 20240110 | 121500 | 1352462950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 439 | 20240110 | 121400 | 1352462950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 440 | 20240110 | 121300 | 1352462950 | 26700 | 26650 | 26700 | 26600 | 691 |
| 441 | 20240110 | 121200 | 1334019750 | 26650 | 26650 | 26650 | 26650 | 613 |
| 442 | 20240110 | 121100 | 1317683300 | 26650 | 26650 | 26650 | 26650 | 711 |
| 443 | 20240110 | 121000 | 1298735150 | 26650 | 26600 | 26650 | 26600 | 60 |
| 444 | 20240110 | 120900 | 1297136200 | 26650 | 26650 | 26650 | 26600 | 590 |
| 445 | 20240110 | 120800 | 1281435450 | 26650 | 26650 | 26650 | 26650 | 2701 |
| 446 | 20240110 | 120700 | 1209453800 | 26700 | 26700 | 26700 | 26650 | 279 |
| 447 | 20240110 | 120600 | 1202014250 | 26700 | 26700 | 26700 | 26700 | 0 |
| 448 | 20240110 | 120500 | 1202014250 | 26700 | 26700 | 26700 | 26700 | 19 |
| 449 | 20240110 | 120400 | 1201506950 | 26700 | 26700 | 26700 | 26700 | 26 |
| 450 | 20240110 | 120300 | 1200812750 | 26700 | 26700 | 26700 | 26700 | 20 |
| 451 | 20240110 | 120200 | 1200278750 | 26650 | 26650 | 26650 | 26650 | 5 |
| 452 | 20240110 | 120100 | 1200145500 | 26700 | 26700 | 26700 | 26700 | 23 |
| 453 | 20240110 | 120000 | 1199531400 | 26700 | 26700 | 26700 | 26700 | 1 |
| 454 | 20240110 | 115900 | 1199504700 | 26700 | 26700 | 26700 | 26700 | 21 |
| 455 | 20240110 | 115800 | 1198944000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 456 | 20240110 | 115700 | 1198944000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 457 | 20240110 | 115600 | 1198944000 | 26650 | 26650 | 26650 | 26650 | 49 |
| 458 | 20240110 | 115500 | 1197638150 | 26700 | 26650 | 26700 | 26650 | 2 |
| 459 | 20240110 | 115400 | 1197584800 | 26700 | 26700 | 26700 | 26700 | 59 |
| 460 | 20240110 | 115300 | 1196009500 | 26700 | 26700 | 26700 | 26700 | 101 |
| 461 | 20240110 | 115200 | 1193312800 | 26700 | 26700 | 26700 | 26700 | 25 |
| 462 | 20240110 | 115100 | 1192645300 | 26700 | 26700 | 26700 | 26700 | 26 |
| 463 | 20240110 | 115000 | 1191951100 | 26700 | 26700 | 26700 | 26700 | 0 |
| 464 | 20240110 | 114900 | 1191951100 | 26700 | 26700 | 26700 | 26700 | 102 |
| 465 | 20240110 | 114800 | 1189227700 | 26700 | 26700 | 26700 | 26700 | 90 |
| 466 | 20240110 | 114700 | 1186824700 | 26650 | 26650 | 26650 | 26650 | 75 |
| 467 | 20240110 | 114600 | 1184825950 | 26650 | 26700 | 26700 | 26650 | 58 |
| 468 | 20240110 | 114500 | 1183277600 | 26700 | 26700 | 26700 | 26700 | 1 |
| 469 | 20240110 | 114400 | 1183250900 | 26700 | 26700 | 26700 | 26700 | 0 |
| 470 | 20240110 | 114300 | 1183250900 | 26700 | 26650 | 26700 | 26650 | 407 |
| 471 | 20240110 | 114200 | 1172401300 | 26700 | 26700 | 26700 | 26700 | 356 |
| 472 | 20240110 | 114100 | 1162896100 | 26700 | 26700 | 26700 | 26700 | 110 |
| 473 | 20240110 | 114000 | 1159959100 | 26700 | 26700 | 26700 | 26700 | 500 |
| 474 | 20240110 | 113900 | 1146609100 | 26650 | 26750 | 26750 | 26650 | 405 |
| 475 | 20240110 | 113800 | 1135795650 | 26700 | 26700 | 26700 | 26700 | 562 |
| 476 | 20240110 | 113700 | 1120790250 | 26650 | 26700 | 26700 | 26650 | 479 |
| 477 | 20240110 | 113600 | 1108022300 | 26650 | 26700 | 26700 | 26650 | 16 |
| 478 | 20240110 | 113500 | 1107595850 | 26650 | 26650 | 26650 | 26650 | 55 |
| 479 | 20240110 | 113400 | 1106130100 | 26700 | 26700 | 26700 | 26700 | 60 |
| 480 | 20240110 | 113300 | 1104528100 | 26650 | 26700 | 26700 | 26650 | 76 |
| 481 | 20240110 | 113200 | 1102502200 | 26700 | 26700 | 26700 | 26700 | 94 |
| 482 | 20240110 | 113100 | 1099992400 | 26700 | 26700 | 26700 | 26700 | 2121 |
| 483 | 20240110 | 113000 | 1043361700 | 26750 | 26750 | 26750 | 26750 | 11 |
| 484 | 20240110 | 112900 | 1043067450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 485 | 20240110 | 112800 | 1043067450 | 26800 | 26700 | 26800 | 26700 | 221 |
| 486 | 20240110 | 112700 | 1037155650 | 26700 | 26750 | 26750 | 26700 | 154 |
| 487 | 20240110 | 112600 | 1033036300 | 26750 | 26750 | 26750 | 26750 | 257 |
| 488 | 20240110 | 112500 | 1026161550 | 26750 | 26750 | 26750 | 26750 | 10 |
| 489 | 20240110 | 112400 | 1025894050 | 26700 | 26700 | 26700 | 26700 | 5 |
| 490 | 20240110 | 112300 | 1025760550 | 26700 | 26700 | 26700 | 26700 | 58 |
| 491 | 20240110 | 112200 | 1024211950 | 26700 | 26700 | 26700 | 26700 | 505 |
| 492 | 20240110 | 112100 | 1010728450 | 26700 | 26700 | 26700 | 26700 | 118 |
| 493 | 20240110 | 112000 | 1007577850 | 26700 | 26700 | 26700 | 26700 | 35 |
| 494 | 20240110 | 111900 | 1006643350 | 26700 | 26750 | 26750 | 26700 | 16 |
| 495 | 20240110 | 111800 | 1006215450 | 26750 | 26750 | 26750 | 26750 | 6 |
| 496 | 20240110 | 111700 | 1006054950 | 26750 | 26700 | 26750 | 26700 | 79 |
| 497 | 20240110 | 111600 | 1003945600 | 26700 | 26750 | 26750 | 26700 | 2729 |
| 498 | 20240110 | 111500 | 930952300 | 26800 | 26750 | 26800 | 26750 | 35 |
| 499 | 20240110 | 111400 | 930016000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 500 | 20240110 | 111300 | 930016000 | 26800 | 26800 | 26800 | 26800 | 2486 |
| 501 | 20240110 | 111200 | 863391200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 502 | 20240110 | 111100 | 863391200 | 26800 | 26850 | 26850 | 26800 | 497 |
| 503 | 20240110 | 111000 | 850070500 | 26800 | 26800 | 26800 | 26800 | 100 |
| 504 | 20240110 | 110900 | 847390500 | 26850 | 26850 | 26850 | 26850 | 4 |
| 505 | 20240110 | 110800 | 847283100 | 26800 | 26850 | 26850 | 26800 | 247 |
| 506 | 20240110 | 110700 | 840652500 | 26800 | 26900 | 26900 | 26800 | 330 |
| 507 | 20240110 | 110600 | 831796250 | 26850 | 26900 | 26900 | 26850 | 218 |
| 508 | 20240110 | 110500 | 825942850 | 26850 | 26850 | 26850 | 26850 | 310 |
| 509 | 20240110 | 110400 | 817619350 | 26850 | 26850 | 26850 | 26850 | 106 |
| 510 | 20240110 | 110300 | 814773250 | 26850 | 26850 | 26850 | 26850 | 151 |
| 511 | 20240110 | 110200 | 810718900 | 26800 | 26850 | 26850 | 26800 | 289 |
| 512 | 20240110 | 110100 | 802968300 | 26850 | 26850 | 26850 | 26850 | 0 |
| 513 | 20240110 | 110000 | 802968300 | 26850 | 26850 | 26850 | 26850 | 0 |
| 514 | 20240110 | 105900 | 802968300 | 26850 | 26800 | 26850 | 26800 | 741 |
| 515 | 20240110 | 105800 | 783103800 | 26800 | 26800 | 26800 | 26800 | 27 |
| 516 | 20240110 | 105700 | 782380200 | 26800 | 26850 | 26850 | 26800 | 1197 |
| 517 | 20240110 | 105600 | 750257800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 518 | 20240110 | 105500 | 750257800 | 26850 | 26850 | 26850 | 26850 | 1 |
| 519 | 20240110 | 105400 | 750230950 | 26850 | 26850 | 26850 | 26850 | 0 |
| 520 | 20240110 | 105300 | 750230950 | 26850 | 26850 | 26850 | 26850 | 0 |
| 521 | 20240110 | 105200 | 750230950 | 26850 | 26850 | 26850 | 26850 | 207 |
| 522 | 20240110 | 105100 | 744673000 | 26850 | 26850 | 26850 | 26850 | 100 |
| 523 | 20240110 | 105000 | 741988000 | 26900 | 26900 | 26900 | 26850 | 848 |
| 524 | 20240110 | 104900 | 719218850 | 26900 | 26900 | 26900 | 26900 | 10 |
| 525 | 20240110 | 104800 | 718949850 | 26900 | 26850 | 26900 | 26850 | 267 |
| 526 | 20240110 | 104700 | 711772100 | 26850 | 26850 | 26850 | 26850 | 0 |
| 527 | 20240110 | 104600 | 711772100 | 26850 | 26900 | 26900 | 26850 | 23 |
| 528 | 20240110 | 104500 | 711153600 | 26900 | 26900 | 26900 | 26900 | 34 |
| 529 | 20240110 | 104400 | 710239000 | 26900 | 26900 | 26900 | 26900 | 144 |
| 530 | 20240110 | 104300 | 706365400 | 26900 | 26900 | 26900 | 26850 | 356 |
| 531 | 20240110 | 104200 | 696789500 | 26900 | 26900 | 26900 | 26900 | 41 |
| 532 | 20240110 | 104100 | 695686600 | 26900 | 26900 | 26900 | 26900 | 238 |
| 533 | 20240110 | 104000 | 689284400 | 26900 | 26900 | 26900 | 26900 | 137 |
| 534 | 20240110 | 103900 | 685599100 | 26900 | 26900 | 26900 | 26900 | 15 |
| 535 | 20240110 | 103800 | 685195600 | 26900 | 26900 | 26900 | 26900 | 10 |
| 536 | 20240110 | 103700 | 684926600 | 26900 | 26900 | 26900 | 26900 | 10 |
| 537 | 20240110 | 103600 | 684657600 | 26900 | 26850 | 26900 | 26850 | 292 |
| 538 | 20240110 | 103500 | 676807400 | 26850 | 26850 | 26850 | 26850 | 250 |
| 539 | 20240110 | 103400 | 670094900 | 26800 | 26800 | 26800 | 26800 | 0 |
| 540 | 20240110 | 103300 | 670094900 | 26800 | 26800 | 26800 | 26800 | 57 |
| 541 | 20240110 | 103200 | 668567300 | 26800 | 26850 | 26850 | 26800 | 23 |
| 542 | 20240110 | 103100 | 667950750 | 26850 | 26800 | 26850 | 26800 | 456 |
| 543 | 20240110 | 103000 | 655709950 | 26800 | 26800 | 26800 | 26800 | 5 |
| 544 | 20240110 | 102900 | 655575950 | 26800 | 26800 | 26800 | 26800 | 55 |
| 545 | 20240110 | 102800 | 654101950 | 26800 | 26800 | 26800 | 26800 | 1 |
| 546 | 20240110 | 102700 | 654075150 | 26800 | 26800 | 26800 | 26800 | 1 |
| 547 | 20240110 | 102600 | 654048350 | 26800 | 26850 | 26850 | 26800 | 62 |
| 548 | 20240110 | 102500 | 652385750 | 26850 | 26850 | 26850 | 26850 | 33 |
| 549 | 20240110 | 102400 | 651499700 | 26800 | 26800 | 26800 | 26800 | 71 |
| 550 | 20240110 | 102300 | 649596900 | 26850 | 26850 | 26850 | 26850 | 0 |
| 551 | 20240110 | 102200 | 649596900 | 26850 | 26850 | 26850 | 26850 | 1 |
| 552 | 20240110 | 102100 | 649570050 | 26850 | 26850 | 26850 | 26850 | 10 |
| 553 | 20240110 | 102000 | 649301550 | 26850 | 26850 | 26850 | 26850 | 157 |
| 554 | 20240110 | 101900 | 645086100 | 26850 | 26850 | 26850 | 26850 | 91 |
| 555 | 20240110 | 101800 | 642642750 | 26850 | 26800 | 26850 | 26800 | 100 |
| 556 | 20240110 | 101700 | 639962650 | 26800 | 26800 | 26800 | 26800 | 222 |
| 557 | 20240110 | 101600 | 634013050 | 26850 | 26800 | 26850 | 26800 | 20 |
| 558 | 20240110 | 101500 | 633476550 | 26800 | 26850 | 26850 | 26800 | 484 |
| 559 | 20240110 | 101400 | 620483950 | 26850 | 26850 | 26850 | 26850 | 149 |
| 560 | 20240110 | 101300 | 616483300 | 26850 | 26850 | 26850 | 26850 | 218 |
| 561 | 20240110 | 101200 | 610630000 | 26850 | 26850 | 26850 | 26850 | 100 |
| 562 | 20240110 | 101100 | 607945000 | 26850 | 26850 | 26850 | 26850 | 363 |
| 563 | 20240110 | 101000 | 598198450 | 26850 | 26900 | 26900 | 26850 | 801 |
| 564 | 20240110 | 100900 | 576691550 | 26900 | 26900 | 26900 | 26900 | 200 |
| 565 | 20240110 | 100800 | 571311550 | 26900 | 26900 | 26900 | 26900 | 444 |
| 566 | 20240110 | 100700 | 559367950 | 26900 | 26950 | 26950 | 26900 | 2190 |
| 567 | 20240110 | 100600 | 500447450 | 26900 | 26950 | 26950 | 26900 | 25 |
| 568 | 20240110 | 100500 | 499774200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 569 | 20240110 | 100400 | 499774200 | 26950 | 26950 | 26950 | 26950 | 11 |
| 570 | 20240110 | 100300 | 499477750 | 26900 | 26950 | 26950 | 26900 | 52 |
| 571 | 20240110 | 100200 | 498076700 | 26950 | 26900 | 26950 | 26900 | 87 |
| 572 | 20240110 | 100100 | 495736350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 573 | 20240110 | 100000 | 495736350 | 26950 | 26950 | 26950 | 26950 | 4 |
| 574 | 20240110 | 095900 | 495628550 | 26950 | 26950 | 26950 | 26900 | 5 |
| 575 | 20240110 | 095800 | 495493950 | 26950 | 26900 | 26950 | 26900 | 61 |
| 576 | 20240110 | 095700 | 493852500 | 26950 | 26950 | 26950 | 26950 | 500 |
| 577 | 20240110 | 095600 | 480377500 | 27000 | 27000 | 27000 | 26950 | 181 |
| 578 | 20240110 | 095500 | 475490600 | 27000 | 27000 | 27000 | 26950 | 102 |
| 579 | 20240110 | 095400 | 472741550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 580 | 20240110 | 095300 | 472741550 | 26950 | 26950 | 26950 | 26950 | 230 |
| 581 | 20240110 | 095200 | 466543050 | 26950 | 27000 | 27000 | 26950 | 120 |
| 582 | 20240110 | 095100 | 463306250 | 26950 | 26950 | 26950 | 26950 | 56 |
| 583 | 20240110 | 095000 | 461797050 | 26950 | 27000 | 27000 | 26950 | 26 |
| 584 | 20240110 | 094900 | 461096200 | 27000 | 27000 | 27000 | 27000 | 6 |
| 585 | 20240110 | 094800 | 460934200 | 27000 | 26950 | 27000 | 26950 | 9 |
| 586 | 20240110 | 094700 | 460691450 | 26950 | 26950 | 26950 | 26950 | 10 |
| 587 | 20240110 | 094600 | 460421950 | 26950 | 27000 | 27000 | 26950 | 22 |
| 588 | 20240110 | 094500 | 459828050 | 27000 | 27000 | 27000 | 27000 | 21 |
| 589 | 20240110 | 094400 | 459261050 | 27000 | 27000 | 27000 | 27000 | 5 |
| 590 | 20240110 | 094300 | 459126050 | 27000 | 26950 | 27000 | 26950 | 50 |
| 591 | 20240110 | 094200 | 457778250 | 26950 | 26950 | 26950 | 26950 | 18 |
| 592 | 20240110 | 094100 | 457293150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 593 | 20240110 | 094000 | 457293150 | 26950 | 26950 | 26950 | 26950 | 56 |
| 594 | 20240110 | 093900 | 455783950 | 26950 | 26900 | 26950 | 26900 | 479 |
| 595 | 20240110 | 093800 | 442887350 | 26900 | 26900 | 26900 | 26900 | 19 |
| 596 | 20240110 | 093700 | 442376250 | 26850 | 26850 | 26900 | 26850 | 1082 |
| 597 | 20240110 | 093600 | 413324250 | 26850 | 26850 | 26900 | 26850 | 271 |
| 598 | 20240110 | 093500 | 406037900 | 26900 | 26850 | 26900 | 26850 | 221 |
| 599 | 20240110 | 093400 | 400098500 | 26850 | 26850 | 26850 | 26850 | 10 |
| 600 | 20240110 | 093300 | 399830000 | 26900 | 26900 | 26900 | 26900 | 11 |
| 601 | 20240110 | 093200 | 399534100 | 26850 | 26900 | 26900 | 26850 | 63 |
| 602 | 20240110 | 093100 | 397840850 | 26900 | 26850 | 26900 | 26850 | 294 |
| 603 | 20240110 | 093000 | 389944450 | 26850 | 26950 | 26950 | 26850 | 249 |
| 604 | 20240110 | 092900 | 383247150 | 26950 | 26900 | 26950 | 26900 | 1693 |
| 605 | 20240110 | 092800 | 337704350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 606 | 20240110 | 092700 | 337704350 | 26950 | 26950 | 26950 | 26900 | 61 |
| 607 | 20240110 | 092600 | 336060450 | 26950 | 26950 | 26950 | 26950 | 100 |
| 608 | 20240110 | 092500 | 333365450 | 26950 | 26950 | 26950 | 26900 | 118 |
| 609 | 20240110 | 092400 | 330186000 | 26950 | 26950 | 26950 | 26950 | 97 |
| 610 | 20240110 | 092300 | 327571850 | 26950 | 26950 | 26950 | 26950 | 28 |
| 611 | 20240110 | 092200 | 326817250 | 26900 | 26900 | 26900 | 26900 | 233 |
| 612 | 20240110 | 092100 | 320549550 | 26900 | 26900 | 26900 | 26900 | 133 |
| 613 | 20240110 | 092000 | 316971850 | 26950 | 26950 | 26950 | 26950 | 5 |
| 614 | 20240110 | 091900 | 316837100 | 26950 | 27000 | 27000 | 26950 | 151 |
| 615 | 20240110 | 091800 | 312762850 | 27000 | 27000 | 27000 | 27000 | 17 |
| 616 | 20240110 | 091700 | 312303850 | 26850 | 26950 | 26950 | 26850 | 1271 |
| 617 | 20240110 | 091600 | 278052500 | 26950 | 26900 | 26950 | 26850 | 583 |
| 618 | 20240110 | 091500 | 262373300 | 26900 | 26900 | 26900 | 26900 | 194 |
| 619 | 20240110 | 091400 | 257154700 | 26900 | 26900 | 26900 | 26900 | 392 |
| 620 | 20240110 | 091300 | 246609900 | 26950 | 26950 | 26950 | 26900 | 295 |
| 621 | 20240110 | 091200 | 238674300 | 26900 | 26900 | 26900 | 26900 | 292 |
| 622 | 20240110 | 091100 | 230819500 | 26900 | 26900 | 26900 | 26850 | 1928 |
| 623 | 20240110 | 091000 | 179029000 | 26900 | 26900 | 26900 | 26900 | 119 |
| 624 | 20240110 | 090900 | 175827900 | 26900 | 26900 | 26950 | 26900 | 1562 |
| 625 | 20240110 | 090800 | 133809500 | 26900 | 26950 | 26950 | 26900 | 401 |
| 626 | 20240110 | 090700 | 123011100 | 26950 | 26950 | 26950 | 26900 | 510 |
| 627 | 20240110 | 090600 | 109277450 | 26950 | 27000 | 27000 | 26950 | 1755 |
| 628 | 20240110 | 090500 | 61962700 | 27000 | 27000 | 27000 | 27000 | 307 |
| 629 | 20240110 | 090400 | 53673700 | 27000 | 26950 | 27000 | 26950 | 481 |
| 630 | 20240110 | 090300 | 40710150 | 26950 | 27050 | 27100 | 26950 | 624 |
| 631 | 20240110 | 090200 | 23847950 | 27100 | 27100 | 27100 | 27100 | 0 |
| 632 | 20240110 | 090100 | 23847950 | 27100 | 27100 | 27100 | 27100 | 110 |
| 633 | 20240110 | 090000 | 20866950 | 27100 | 27100 | 27100 | 27050 | 770 |